20040812 9.38 10.55 9.38 10.03 971381
20040813 10.23 11.22 10.23 11.01 454783
20040816 11.05 11.05 10.76 10.88 63287
20040817 10.97 11.01 10.88 11.00 53720
20040818 10.93 10.93 10.67 10.93 191210
20040819 10.88 11.17 10.88 10.93 85977
20040820 10.97 11.09 10.88 11.09 51513
20040823 11.17 11.37 11.11 11.13 124244
20040824 11.15 11.40 11.14 11.25 85854
20040825 11.29 11.50 11.05 11.50 99836
20040826 11.50 12.11 11.50 12.09 94072
20040827 12.07 12.19 11.86 11.99 66353
20040830 12.03 12.03 11.82 12.00 48814
20040831 12.12 12.35 12.11 12.15 63410
20040901 12.15 12.23 11.94 12.23 75061
20040902 12.07 12.56 12.07 12.48 28087
20040903 12.46 12.63 12.43 12.44 25634
20040907 12.47 12.78 12.47 12.55 87081
20040908 12.60 12.60 12.47 12.50 77514
20040909 12.47 12.56 12.21 12.22 41455
20040910 12.15 12.23 12.03 12.03 56787
20040913 12.02 12.02 11.73 11.82 63778
20040914 11.86 11.86 11.62 11.74 36672
20040915 11.74 11.74 11.32 11.41 46852
20040916 11.58 11.62 11.33 11.50 31766
20040917 11.46 11.62 11.29 11.29 11161
20040920 11.09 11.17 10.64 10.88 130253
20040921 10.86 11.37 10.86 11.37 88307
20040922 11.41 11.82 11.37 11.78 67089
20040923 11.74 12.13 11.66 12.01 58872
20040924 11.95 12.43 11.95 12.35 28332
20040927 12.35 12.35 12.19 12.23 29804
20040928 12.15 12.23 11.78 11.84 40719
20040929 11.94 12.21 11.82 11.87 61447
20040930 11.90 12.19 11.84 11.90 94930
20041001 11.94 12.07 11.50 11.74 260507
20041004 11.91 11.91 11.68 11.68 78127
20041005 11.53 11.82 11.46 11.75 74325
20041006 11.90 11.90 11.71 11.78 28945
20041007 11.70 11.77 11.62 11.74 63042
20041008 11.63 11.63 11.46 11.52 59730
20041011 11.42 11.57 11.42 11.50 64636
20041012 11.81 11.81 11.50 11.58 63410
20041013 11.70 11.70 11.56 11.63 24652
20041014 11.62 11.77 11.59 11.62 42927
20041015 11.63 11.74 11.57 11.58 79109
20041018 11.58 11.58 11.44 11.58 10425
20041019 11.58 11.66 11.46 11.46 9567
20041020 11.42 11.50 11.41 11.42 29558
20041021 11.50 11.54 11.41 11.45 39002
20041022 11.58 11.73 11.58 11.66 5642
20041025 11.74 12.23 11.74 11.99 53230
20041026 11.99 12.34 11.99 12.31 29190
20041027 12.19 13.65 12.19 13.45 61202
20041028 13.55 14.26 13.21 14.15 57890
20041029 13.86 13.94 13.41 13.86 114186
20041101 13.94 14.09 13.86 13.98 17907
20041102 14.02 14.27 13.94 13.98 31276
20041103 14.23 14.43 13.94 14.24 114922
20041104 14.40 14.68 14.25 14.60 74939
20041105 14.60 14.96 14.60 14.65 47343
20041108 14.68 15.73 14.68 15.56 26983
20041109 15.77 16.10 15.52 15.62 23181
20041110 15.90 15.90 14.94 14.94 26247
20041111 14.76 14.87 14.06 14.68 55192
20041112 14.68 14.72 14.11 14.27 44399
20041115 14.47 14.47 14.15 14.28 36549
20041116 14.35 14.35 13.89 14.02 22445
20041117 14.06 15.08 14.02 14.70 163614
20041118 14.76 15.64 14.69 15.64 45380
20041119 15.65 15.65 15.21 15.25 47956
20041122 15.25 15.29 15.21 15.26 67089
20041123 15.26 15.65 15.26 15.56 20360
20041124 15.65 17.12 15.65 16.88 114064
20041126 16.92 18.14 16.92 17.92 52249
20041129 18.12 18.65 17.86 17.90 31030
20041130 17.80 18.14 17.42 18.14 52739
20041201 18.35 18.35 17.90 17.97 84137
20041202 17.77 17.94 17.49 17.53 15086
20041203 16.80 17.11 16.71 16.71 56296
20041206 16.35 16.35 15.91 16.28 72731
20041207 16.14 16.31 16.10 16.23 186427
20041208 16.10 16.31 16.10 16.31 40719
20041209 16.10 16.31 16.10 16.23 38512
20041210 16.23 16.31 16.14 16.31 77882
20041213 16.51 17.69 16.31 17.53 28945
20041214 17.73 18.02 17.45 17.45 21954
20041215 17.65 17.76 17.57 17.66 24285
20041216 17.61 17.61 17.37 17.46 6868
20041217 17.20 17.41 16.76 16.82 16067
20041220 16.99 16.99 16.59 16.78 18888
20041221 16.88 16.88 16.31 16.43 18520
20041222 16.43 16.44 16.23 16.23 29926
20041223 16.31 16.71 16.16 16.55 33728
20041227 16.76 17.03 16.63 16.71 13982
20041228 16.92 17.29 16.52 16.67 16558
20041229 16.88 17.08 16.88 16.97 4661
20041230 17.09 17.09 16.51 16.52 23671
20041231 16.71 17.10 16.48 17.10 13369
20050103 17.09 17.09 16.52 16.55 17048
20050104 16.96 16.96 16.47 16.51 227269
20050105 16.47 16.47 16.31 16.38 167048
20050106 16.47 16.47 16.23 16.27 212428
20050107 16.39 16.51 16.03 16.10 224570
20050110 16.03 16.03 15.39 15.53 255601
20050111 15.49 15.90 15.49 15.71 66966
20050112 15.86 15.86 15.61 15.73 105356
20050113 15.90 16.12 15.70 16.06 14595
20050114 16.23 16.62 16.18 16.33 13491
20050118 16.71 16.84 16.57 16.84 50654
20050119 16.72 16.92 16.59 16.65 92845
20050120 16.84 16.86 15.91 16.30 49428
20050121 16.45 16.47 15.98 16.27 185323
20050124 16.27 16.31 15.70 15.70 180785
20050125 15.78 15.83 15.25 15.25 60834
20050126 15.25 15.27 15.00 15.01 59730
20050127 15.21 15.25 14.68 14.96 89656
20050128 15.09 15.16 14.84 15.04 73589
20050131 15.09 15.47 15.00 15.47 88430
20050201 15.47 15.48 14.92 15.00 100327
20050202 15.08 15.29 15.00 15.08 22690
20050203 15.41 15.41 15.00 15.00 11774
20050204 14.84 15.29 14.84 15.29 28700
20050207 15.49 15.90 15.29 15.74 88430
20050208 15.81 15.90 15.40 15.83 113082
20050209 15.70 16.02 15.49 15.59 60343
20050210 15.59 15.59 15.50 15.55 23549
20050211 15.70 15.70 15.54 15.69 32134
20050214 15.49 16.18 15.49 15.86 69297
20050215 16.02 16.73 16.02 16.67 517579
20050216 16.84 16.84 16.19 16.44 290310
20050217 16.44 16.54 16.18 16.21 87694
20050218 16.13 16.13 15.41 15.49 356541
20050222 15.41 15.41 15.01 15.10 43172
20050223 15.30 15.30 14.96 15.00 130621
20050224 15.01 15.04 14.96 14.97 61938
20050225 14.97 15.45 14.92 15.45 77269
20050228 15.17 15.45 15.15 15.29 69174
20050301 15.30 15.37 15.12 15.25 35814
20050302 15.25 15.41 15.08 15.09 238552
20050303 15.65 15.65 15.08 15.15 16926
20050304 15.08 15.61 15.08 15.50 251308
20050307 15.61 15.61 15.49 15.49 214881
20050308 15.61 15.61 15.46 15.60 108667
20050309 15.49 15.74 15.49 15.68 198324
20050310 15.70 15.70 15.49 15.61 26124
20050311 15.70 15.70 15.08 15.33 81439
20050314 15.57 15.75 15.48 15.70 83769
20050315 15.75 15.78 15.70 15.72 85118
20050316 15.65 15.78 15.65 15.74 66598
20050317 15.97 15.97 15.70 15.76 28455
20050318 15.17 15.45 15.12 15.41 49182
20050321 15.49 15.49 14.95 15.03 23794
20050322 15.24 15.63 14.27 14.47 88062
20050323 14.55 14.88 14.35 14.68 65127
20050324 14.49 14.68 14.36 14.55 81194
20050328 14.55 14.96 14.55 14.61 163123
20050329 14.61 14.68 14.06 14.26 163982
20050330 14.06 14.47 13.94 14.47 177228
20050331 14.59 14.59 14.27 14.43 182992
20050401 14.27 14.43 13.95 13.98 206418
20050404 14.76 14.76 13.53 13.82 208626
20050405 14.02 14.02 13.71 13.74 37776
20050406 13.86 14.27 13.33 14.03 431234
20050407 14.51 14.55 14.08 14.09 51513
20050408 14.19 14.23 13.94 13.94 68316
20050411 14.23 14.23 13.86 13.87 58258
20050412 13.82 13.86 13.66 13.74 109771
20050413 13.47 13.90 13.37 13.62 121668
20050414 13.86 13.86 13.66 13.70 82665
20050415 14.88 14.88 13.46 13.90 314227
20050418 14.15 14.15 13.29 13.66 168765
20050419 14.17 14.27 13.75 13.78 335936
20050420 13.70 15.39 12.80 15.30 421422
20050421 22.58 27.11 21.48 24.43 19134604
20050422 23.03 24.77 22.40 24.26 7611356
20050425 23.64 24.05 21.93 22.22 5034254
20050426 22.10 22.91 21.81 22.42 1394520
20050427 23.24 23.52 22.50 23.23 772689
20050428 22.82 25.23 22.82 24.35 1646809
20050429 24.94 26.72 24.87 26.50 1466392
20050502 25.60 27.41 25.48 27.31 781888
20050503 26.91 28.78 26.09 28.54 1553350
20050504 28.94 28.94 26.91 27.62 1673424
20050505 27.19 28.13 26.09 27.35 629312
20050506 27.11 27.48 26.13 26.50 557931
20050509 27.16 27.16 25.85 26.80 492927
20050510 26.34 26.99 25.97 25.98 423139
20050511 25.89 25.93 24.54 24.75 1274692
20050512 24.58 25.10 24.09 24.26 902452
20050513 24.84 24.84 23.81 24.22 502616
20050516 24.01 25.24 23.97 24.83 215862
20050517 25.15 25.16 24.50 24.71 185077
20050518 24.86 25.11 24.70 24.72 280989
20050519 24.72 25.07 24.30 24.66 221995
20050520 24.59 25.07 24.47 25.07 208626
20050523 25.07 26.05 24.75 25.85 291905
20050524 26.09 27.51 26.01 26.91 495870
20050525 27.23 27.53 26.60 27.30 266762
20050526 26.66 27.84 26.66 27.70 316680
20050527 27.72 27.80 27.48 27.80 440310
20050531 27.76 28.25 27.52 28.01 297915
20050601 28.13 28.29 27.72 27.89 118970
20050602 28.53 28.53 27.80 28.03 341210
20050603 28.13 29.39 28.13 29.12 385977
20050606 29.32 31.74 29.15 31.59 1143948
20050607 31.80 33.10 29.26 29.70 992476
20050608 29.75 31.35 29.75 30.18 313859
20050609 30.95 30.98 29.36 29.75 219174
20050610 29.75 29.96 29.38 29.69 309566
20050613 30.17 32.04 30.05 30.82 495993
20050614 30.98 31.55 30.37 31.24 246157
20050615 31.24 33.78 31.22 32.49 882337
20050616 33.00 34.04 32.12 32.86 512673
20050617 31.31 32.37 31.31 32.12 823589
20050620 32.53 32.91 31.81 32.84 404374
20050621 33.36 33.91 33.06 33.84 542477
20050622 33.44 33.79 33.02 33.36 315453
20050623 33.81 33.90 31.39 32.57 348323
20050624 32.43 33.15 32.42 32.82 2107724
20050627 33.42 33.63 31.80 31.96 372731
20050628 32.61 32.61 31.59 32.02 124366
20050629 32.00 32.04 31.11 31.40 109403
20050630 31.40 31.88 31.40 31.73 176492
20050701 31.73 32.87 31.39 32.87 323426
20050705 32.67 34.35 32.61 34.35 352984
20050706 34.20 35.66 33.80 34.24 366107
20050707 33.75 34.45 33.43 33.62 401185
20050708 33.62 35.26 33.62 34.85 318152
20050711 35.66 36.28 34.65 36.28 388798
20050712 36.28 36.69 35.49 35.49 241496
20050713 36.58 36.58 34.69 34.92 314104
20050714 33.92 35.26 33.92 34.86 224816
20050715 34.96 34.96 33.88 34.46 218929
20050718 34.45 34.45 32.21 32.60 375674
20050719 32.60 32.93 31.63 32.69 524815
20050720 33.06 33.10 32.19 32.21 504088
20050721 32.21 32.36 31.84 32.12 158585
20050722 31.80 32.82 30.98 32.61 1134872
20050725 32.68 34.04 32.56 33.41 832419
20050726 31.80 33.39 31.39 32.86 1184545
20050727 33.01 33.01 31.55 32.29 626369
20050728 32.29 32.49 31.26 31.80 657031
20050729 31.80 33.02 31.39 32.94 572403
20050801 33.48 33.48 32.08 32.08 270932
20050802 32.29 32.77 32.08 32.37 341823
20050803 32.34 33.22 32.21 32.82 437244
20050804 32.61 33.02 32.01 32.94 354701
20050805 32.82 33.02 32.04 32.61 450735
20050808 32.82 32.82 32.30 32.51 225061
20050809 32.53 32.77 32.07 32.41 243704
20050810 32.61 33.01 32.41 32.69 370645
20050811 32.21 33.42 30.98 31.31 1167742
20050812 31.80 32.21 30.41 30.82 1107521
20050815 30.86 31.35 30.82 31.35 463123
20050816 31.39 31.39 30.22 30.23 722403
20050817 30.01 31.47 29.25 30.62 886140
20050818 30.82 31.19 30.18 30.55 474652
20050819 30.55 30.81 30.17 30.58 462878
20050822 30.94 31.80 30.58 31.80 835485
20050823 31.84 32.00 31.61 31.77 600490
20050824 31.72 31.96 31.56 31.72 641823
20050825 31.72 31.80 31.59 31.68 372976
20050826 31.88 31.88 31.23 31.28 298896
20050829 30.98 30.99 30.71 30.91 313246
20050830 30.60 30.62 30.37 30.50 270932
20050831 30.50 31.09 30.49 30.96 319869
20050901 31.10 31.37 30.90 31.31 458340
20050902 30.58 31.19 30.58 31.06 327350
20050906 31.06 31.31 30.92 31.27 210711
20050907 31.19 31.43 31.00 31.22 249836
20050908 31.19 31.39 31.06 31.08 295462
20050909 31.28 31.51 30.98 31.34 243336
20050912 31.23 31.35 30.98 31.19 144113
20050913 31.63 31.88 31.23 31.79 301839
20050914 31.76 32.56 31.55 32.12 260139
20050915 32.56 32.69 32.16 32.53 291169
20050916 32.69 34.24 32.69 33.67 412959
20050919 33.66 35.63 33.34 34.81 557563
20050920 34.61 35.06 32.78 33.36 430498
20050921 33.47 33.48 32.29 32.75 186795
20050922 32.81 33.43 32.61 33.03 297301
20050923 33.02 33.40 32.78 32.90 129149
20050926 33.10 33.42 32.94 33.23 287244
20050927 33.31 33.31 32.62 32.71 292518
20050928 32.82 32.82 31.88 32.49 1675018
20050929 32.12 32.86 32.04 32.68 335200
20050930 32.61 33.01 31.36 32.49 356296
20051003 32.82 33.00 32.40 33.00 310915
20051004 33.02 33.02 32.08 32.09 232665
20051005 32.29 32.29 31.80 31.81 141905
20051006 31.95 32.65 31.84 32.57 673957
20051007 32.25 33.02 31.85 32.08 496974
20051010 35.06 35.06 31.60 31.80 282093
20051011 31.72 31.96 31.55 31.59 256950
20051012 31.51 31.80 30.59 30.78 426696
20051013 30.74 30.78 30.13 30.56 307604
20051014 30.78 30.78 30.09 30.65 446197
20051017 30.65 30.98 30.58 30.84 373834
20051018 30.76 30.82 30.44 30.58 225306
20051019 30.37 30.58 30.20 30.44 420932
20051020 30.21 30.57 30.17 30.43 191823
20051021 30.86 33.93 30.66 33.22 975673
20051024 34.97 36.77 33.43 35.56 1543907
20051025 35.63 37.10 33.63 37.10 684137
20051026 37.10 40.97 36.08 38.21 1931478
20051027 38.52 39.95 36.74 37.10 656663
20051028 39.13 39.35 37.06 38.24 513041
20051031 38.32 39.53 38.32 39.38 703392
20051101 39.54 39.75 37.51 38.97 445952
20051102 39.13 40.36 38.73 40.13 748527
20051103 40.70 42.48 40.60 41.79 1049018
20051104 42.36 42.81 40.56 41.01 771831
20051107 41.95 41.95 40.85 41.15 304415
20051108 41.46 41.57 39.75 40.00 270319
20051109 39.71 40.97 39.63 39.83 254252
20051110 39.83 40.51 38.74 39.70 313123
20051111 39.34 40.36 39.34 40.28 248242
20051114 40.28 41.38 40.17 40.31 238798
20051115 39.54 40.56 37.51 39.61 417620
20051116 41.99 42.48 39.99 41.01 890800
20051117 41.01 45.25 40.77 44.39 1635280
20051118 45.94 47.29 45.54 47.09 508012
20051121 47.85 49.20 47.29 48.92 1583154
20051122 49.00 50.69 48.19 48.31 880620
20051123 48.92 50.47 47.09 47.70 683891
20051125 50.34 50.84 49.41 49.82 718969
20051128 50.55 50.55 46.47 46.47 779925
20051129 46.80 47.67 43.09 44.64 1402002
20051130 45.05 45.25 43.09 45.25 841986
20051201 45.61 48.01 44.69 47.45 625142
20051202 48.72 49.07 47.74 47.99 578413
20051205 49.00 49.94 47.37 49.23 858789
20051206 49.95 50.71 48.52 48.88 998118
20051207 49.33 49.34 44.84 45.13 1249058
20051208 44.97 45.86 43.21 45.41 515126
20051209 45.25 46.32 44.64 46.07 381439
20051212 47.31 47.31 45.66 46.12 396647
20051213 46.07 46.27 44.92 45.37 271545
20051214 46.07 46.07 43.82 43.91 433932
20051215 43.33 43.82 42.41 42.64 820400
20051216 44.03 44.03 41.26 41.50 1248200
20051219 41.66 43.43 41.13 43.25 758585
20051220 43.25 43.68 42.76 43.04 320482
20051221 42.60 44.11 42.60 43.14 290433
20051222 43.14 43.62 43.05 43.50 529476
20051223 44.48 44.48 42.65 43.42 372731
20051227 42.40 44.84 42.40 42.97 298160
20051228 42.85 42.90 41.37 41.58 423385
20051229 41.58 41.58 40.20 40.44 652248
20051230 41.50 41.50 39.32 40.77 708053
20060103 39.99 42.81 39.99 42.60 609811
20060104 42.03 43.82 41.92 42.72 576205
20060105 42.77 43.54 42.07 42.33 295216
20060106 42.10 43.46 41.60 42.81 665494
20060109 43.43 44.52 42.57 44.15 393336
20060110 44.44 44.64 43.22 43.22 274121
20060111 43.86 43.86 41.70 43.16 329803
20060112 43.16 44.03 42.81 43.68 387326
20060113 43.88 44.35 41.97 42.50 381071
20060117 42.32 42.81 41.85 41.86 293990
20060118 41.17 43.04 40.81 42.58 714308
20060119 43.01 43.07 42.24 42.40 178822
20060120 42.81 43.42 42.19 42.28 267007
20060123 42.31 42.56 41.91 42.02 206786
20060124 42.07 42.48 41.58 42.21 796851
20060125 42.81 43.82 42.07 43.28 757358
20060126 43.42 46.81 43.42 45.98 1010996
20060127 47.12 48.84 46.39 48.77 805927
20060130 49.25 49.74 47.84 48.75 668192
20060131 48.92 48.92 46.03 46.35 725592
20060201 45.86 48.59 45.86 47.28 570441
20060202 48.94 49.74 47.96 48.46 760547
20060203 49.33 49.33 48.10 48.83 460915
20060206 48.99 49.12 47.70 48.43 266148
20060207 48.10 48.64 46.82 47.19 235364
20060208 47.84 47.84 45.36 46.13 287735
20060209 45.90 47.04 45.90 46.47 312019
20060210 46.47 46.84 45.25 46.65 325020
20060213 46.47 48.25 46.31 47.39 293254
20060214 47.70 48.22 46.60 48.10 455396
20060215 48.02 48.92 47.93 48.63 440555
20060216 48.72 49.52 48.10 48.44 244194
20060217 48.92 48.92 47.35 47.69 251921
20060221 47.69 48.84 47.37 48.51 218193
20060222 48.71 49.94 48.32 49.91 609443
20060223 50.40 52.39 49.37 51.59 1166761
20060224 52.18 52.36 50.89 51.23 797832
20060227 51.73 53.73 50.95 53.57 715535
20060228 54.72 55.84 52.22 52.43 1238756
20060301 53.20 55.28 52.17 54.24 942313
20060302 54.63 55.54 53.59 55.33 789001
20060303 55.83 56.19 54.67 55.83 939492
20060306 56.58 57.07 53.94 54.73 1014676
20060307 54.43 54.63 52.11 52.39 2923218
20060308 54.63 65.63 54.61 65.23 22372048
20060309 68.73 71.75 61.97 62.05 24543550
20060310 63.59 64.25 59.93 60.78 9981672
20060313 62.06 66.44 61.97 66.29 8878198
20060314 66.86 71.27 65.31 68.90 10374762
20060315 70.40 72.36 69.94 71.37 6562584
20060316 71.91 73.67 70.66 70.89 6869452
20060317 70.89 70.95 67.77 70.81 4466389
20060320 70.20 71.79 69.97 70.40 3638385
20060321 70.40 70.92 67.14 68.41 4258866
20060322 67.39 67.67 65.00 65.55 4660665
20060323 65.55 65.55 62.21 62.21 4474974
20060324 62.86 64.89 62.55 64.06 3013610
20060327 64.62 64.82 63.29 64.79 1725550
20060328 64.94 66.58 64.17 64.79 2067863
20060329 65.27 66.02 65.05 65.23 1070726
20060330 65.02 65.63 63.64 64.00 1371953
20060331 64.01 64.62 63.26 64.62 1386302
20060403 65.59 65.59 63.27 63.68 1402369
20060404 63.60 63.60 62.59 62.59 1493498
20060405 62.60 63.76 62.58 63.27 971258
20060406 63.07 63.96 62.62 63.80 1461486
20060407 64.09 65.02 63.27 63.64 2004086
20060410 63.67 63.92 61.52 62.01 1702124
20060411 62.01 62.10 59.23 59.62 3128287
20060412 59.82 60.51 58.34 59.27 1834830
20060413 59.48 61.22 58.81 61.22 1704086
20060417 61.48 61.80 59.38 60.54 1625713
20060418 60.66 60.91 59.36 59.36 1668395
20060419 59.60 61.52 59.36 61.52 1607807
20060420 60.42 61.97 59.85 61.04 2677184
20060421 61.23 61.56 60.19 60.21 4163200
20060424 59.56 60.19 57.03 57.11 2777388
20060425 56.05 56.98 55.05 56.71 2752858
20060426 56.52 56.83 55.52 56.22 1822320
20060427 56.22 56.40 54.55 55.42 1604986
20060428 55.16 55.81 53.53 54.14 1590758
20060501 54.34 54.34 51.57 51.98 2481436
20060502 52.39 53.45 52.19 53.30 2719375
20060503 53.02 53.77 52.35 53.48 1742721
20060504 53.48 53.48 50.79 51.26 6757473
20060505 52.10 56.01 51.86 55.93 23492938
20060508 57.07 60.31 56.67 59.11 8905181
20060509 57.07 58.68 55.93 57.28 6758577
20060510 57.48 59.29 57.28 59.19 4084214
20060511 59.48 59.96 58.54 59.29 3417371
20060512 58.79 59.41 58.04 59.07 2994109
20060515 58.13 58.34 54.98 56.18 3598278
20060516 56.87 57.14 56.36 56.71 2586301
20060517 56.67 56.67 53.10 54.42 7339934
20060518 55.12 55.16 52.19 52.30 3634583
20060519 52.62 53.61 51.94 52.59 3856700
20060522 51.37 53.06 48.99 51.24 8544225
20060523 52.10 52.10 48.96 48.96 5942838
20060524 48.93 49.07 45.15 46.31 8057431
20060525 46.47 50.63 45.38 49.90 6246762
20060526 49.74 50.51 48.97 50.06 3544803
20060530 49.94 49.94 47.18 47.49 2056334
20060531 48.10 48.76 47.39 48.76 1874200
20060601 48.92 51.77 48.92 50.92 3324158
20060602 52.99 54.63 51.86 52.60 10844508
20060605 52.18 52.47 51.19 51.77 2479842
20060606 51.77 51.77 48.41 49.33 4143699
20060607 49.34 50.82 48.68 48.68 3886626
20060608 48.68 48.76 46.62 48.43 3889693
20060609 48.99 49.08 46.21 46.60 3661933
20060612 47.67 47.84 42.89 42.90 4784050
20060613 42.64 42.81 39.64 40.75 8512581
20060614 41.38 41.75 40.10 41.49 3160053
20060615 42.38 44.72 42.19 44.44 4114631
20060616 44.19 44.93 43.13 44.91 2461812
20060619 44.90 45.82 44.59 44.68 2615859
20060620 44.76 45.98 44.60 45.34 2313039
20060621 45.21 48.92 45.17 48.68 4375996
20060622 48.68 49.72 48.07 49.49 3071501
20060623 49.65 50.31 47.74 50.10 2465982
20060626 50.10 53.16 49.89 52.47 4047910
20060627 53.28 53.45 51.08 51.52 3087322
20060628 51.98 51.98 50.18 50.18 1916514
20060629 50.59 53.68 50.57 53.39 2881640
20060630 53.39 56.49 53.05 55.83 10404566
20060703 56.23 56.67 55.44 55.63 1793497
20060705 55.52 55.53 54.05 55.44 2841043
20060706 55.44 55.44 53.48 54.55 2929105
20060707 54.55 54.55 53.15 54.08 1714143
20060710 54.02 54.55 53.50 53.98 1633318
20060711 54.15 54.15 52.30 53.28 2005190
20060712 52.96 53.92 51.98 52.92 1339451
20060713 52.59 52.59 49.78 51.41 2399752
20060714 51.00 51.00 48.68 49.08 2412507
20060717 48.88 50.43 48.51 50.43 1507848
20060718 50.40 50.42 48.55 48.92 1835198
20060719 49.41 51.94 48.80 51.25 2816513
20060720 51.67 51.94 49.45 49.93 1816801
20060721 50.51 50.54 47.46 48.89 2467945
20060724 49.49 51.37 49.42 51.33 1618232
20060725 51.34 51.34 49.49 50.53 1473629
20060726 50.39 50.82 50.07 50.42 956417
20060727 51.16 53.04 51.02 52.59 2489163
20060728 52.59 54.14 50.38 52.12 2890103
20060731 51.69 51.69 50.27 50.71 1396850
20060801 50.14 50.72 49.08 49.32 2402941
20060802 49.32 50.00 48.64 48.98 1248568
20060803 48.32 49.72 48.28 48.81 1085935
20060804 50.14 51.13 49.38 49.99 1218396
20060807 49.86 50.27 49.21 49.58 714431
20060808 49.73 49.73 48.16 48.45 1459279
20060809 48.53 48.85 46.51 47.17 2601755
20060810 46.31 47.26 45.88 46.72 2201306
20060811 46.51 48.01 46.08 46.79 1144316
20060814 47.50 48.35 46.47 47.13 1362509
20060815 48.10 48.92 47.66 48.10 1787855
20060816 48.15 49.29 47.50 48.81 1448363
20060817 48.76 48.85 46.56 47.37 1661159
20060818 47.21 47.29 46.38 46.97 1676858
20060821 47.00 48.19 46.72 47.29 1178535
20060822 47.29 47.53 46.72 46.97 882092
20060823 46.97 47.06 45.93 45.94 1098322
20060824 46.27 47.04 45.70 46.55 1383114
20060825 46.34 47.86 46.20 47.54 1561568
20060828 47.09 48.21 46.78 47.43 1363735
20060829 47.34 48.92 47.33 48.85 1997708
20060830 48.92 49.70 47.83 48.15 2236383
20060831 48.92 49.04 48.15 48.35 1325836
20060901 48.51 48.68 48.23 48.43 1124937
20060905 48.63 49.73 48.44 49.73 1393416
20060906 49.73 50.10 49.09 49.19 987570
20060907 48.91 49.64 48.80 49.34 1034300
20060908 49.45 49.91 49.33 49.69 1275060
20060911 49.73 50.85 49.53 50.08 1199631
20060912 50.12 50.53 49.72 50.04 1247586
20060913 49.94 51.36 49.94 50.86 1685934
20060914 50.39 51.16 50.39 50.44 1314675
20060915 51.02 54.78 51.02 54.73 3965735
20060918 54.63 55.40 53.15 55.18 2564592
20060919 54.63 54.71 53.25 54.36 1620685
20060920 53.90 54.05 52.46 52.74 2582989
20060921 53.20 55.77 53.14 55.69 4163077
20060922 55.44 59.78 55.04 58.62 5805716
20060925 58.70 59.95 56.87 57.04 3110626
20060926 57.07 60.29 56.91 59.76 2731885
20060927 59.32 59.36 56.67 58.09 2638182
20060928 59.23 61.01 58.54 60.21 3194272
20060929 60.33 60.95 59.60 60.95 2728697
20061002 60.95 60.95 59.85 60.22 1635157
20061003 60.17 61.03 59.88 60.46 2040758
20061004 60.49 60.87 59.16 60.66 1887324
20061005 60.16 63.54 60.13 62.62 2714960
20061006 62.68 63.78 61.56 63.25 2113366
20061009 62.98 64.04 62.78 63.28 1091086
20061010 63.48 64.24 61.82 62.77 2035116
20061011 62.70 62.70 60.88 61.40 1492026
20061012 61.40 62.20 60.81 61.13 2453104
20061013 60.74 60.95 59.68 60.18 4240101
20061016 60.33 61.44 59.89 60.25 1800366
20061017 61.17 61.54 58.21 59.91 3916185
20061018 60.72 61.11 58.95 59.52 2066269
20061019 59.52 60.12 59.11 59.49 1563776
20061020 59.49 61.06 59.27 59.72 2344314
20061023 59.72 61.35 59.45 61.15 1704699
20061024 60.82 61.83 60.56 61.35 1812140
20061025 61.88 62.37 60.71 61.42 1669867
20061026 61.27 62.05 59.69 59.92 2181191
20061027 60.11 61.06 59.48 59.67 1424324
20061030 59.58 60.20 59.11 59.87 1186384
20061031 60.08 60.51 59.62 60.38 1225019
20061101 61.55 61.55 59.93 60.33 1558747
20061102 60.01 63.39 59.04 62.78 3554002
20061103 62.78 66.21 62.12 66.21 7118429
20061106 66.04 67.65 65.08 66.99 3731230
20061107 66.86 67.55 66.14 66.88 1741249
20061108 66.25 67.67 66.16 67.27 1618354
20061109 67.31 71.50 67.28 71.39 4877999
20061110 72.97 78.95 72.97 77.03 14598673
20061113 78.68 79.08 76.49 77.20 6646721
20061114 77.25 77.69 75.00 75.85 7762705
20061115 73.59 78.48 73.22 78.03 15114167
20061116 78.03 78.27 76.23 76.46 10460003
20061117 76.78 78.08 75.83 76.41 9263807
20061120 77.86 79.04 76.76 77.72 8321862
20061121 78.35 85.71 78.01 85.28 13189313
20061122 87.98 91.32 86.96 88.84 13048511
20061124 88.37 90.09 86.20 88.27 4227959
20061127 88.50 89.08 82.35 82.44 9108533
20061128 81.53 83.22 78.79 82.51 9789235
20061129 81.42 83.16 77.47 78.07 10417689
20061130 78.15 81.73 78.10 81.61 6414301
20061201 81.15 81.51 78.48 78.76 6676525
20061204 78.35 80.07 77.78 78.31 4378204
20061205 81.21 83.00 79.17 79.58 9806774
20061206 80.68 80.72 79.48 79.80 3290307
20061207 79.90 81.44 78.66 78.79 7009640
20061208 78.88 79.25 77.79 78.04 4335890
20061211 80.11 81.93 79.32 81.04 6436869
20061212 81.04 81.04 79.09 80.11 4859969
20061213 81.29 81.29 78.84 79.28 3908213
20061214 79.28 80.64 78.97 80.23 3605637
20061215 81.09 81.94 79.50 79.94 4216062
20061218 80.71 84.62 80.22 82.73 7540220
20061219 83.69 84.41 81.13 84.27 5814670
20061220 83.70 84.53 82.43 83.32 4891245
20061221 82.76 82.76 80.31 81.11 5640508
20061222 80.56 80.71 79.09 79.10 3757354
20061226 78.58 78.69 75.43 76.89 5080860
20061227 77.25 79.33 76.60 79.33 4761605
20061228 79.22 79.70 78.68 79.50 2032050
20061229 79.72 80.07 77.95 79.25 2431518
20070103 79.66 79.77 75.01 76.38 8452360
20070104 75.79 77.86 74.72 77.54 4209561
20070105 79.14 83.94 78.92 83.48 17199202
20070108 82.51 86.78 81.53 86.38 13902272
20070109 86.38 88.06 84.18 85.27 9916545
20070110 85.28 89.28 84.04 88.23 10907427
20070111 88.86 89.26 86.50 86.98 8592794
20070112 86.75 87.71 85.61 85.86 5852691
20070116 85.87 87.06 85.24 86.25 6672600
20070117 86.18 87.09 85.53 86.06 6184457
20070118 86.21 86.29 81.70 81.98 13025699
20070119 81.53 82.23 80.51 81.50 6665977
20070122 81.73 82.14 80.11 80.75 6014342
20070123 79.01 80.87 78.57 79.54 6508005
20070124 80.26 83.15 80.07 82.50 8531714
20070125 83.47 83.47 80.90 80.90 5878693
20070126 81.53 82.94 81.06 82.46 9209473
20070129 82.91 83.33 80.72 81.61 7508208
20070130 81.31 82.35 80.91 82.14 5633149
20070131 81.74 82.55 81.24 81.52 6136624
20070201 82.34 83.37 81.74 82.91 6336296
20070202 81.04 83.10 79.14 81.13 11955340
20070205 81.29 81.82 80.39 80.39 3866512
20070206 80.65 80.81 79.89 79.92 3912015
20070207 79.83 80.03 78.89 79.09 9890789
20070208 79.01 80.16 78.64 79.28 4861687
20070209 77.95 78.65 74.81 75.07 10114133
20070212 74.51 74.51 71.92 72.09 7764790
20070213 73.05 73.54 72.08 73.54 6655552
20070214 73.09 74.20 72.57 73.01 5882617
20070215 72.77 72.77 70.54 70.54 10017240
20070216 70.00 73.06 69.51 71.76 15488001
20070220 72.32 74.99 71.96 74.34 9927583
20070221 74.35 77.09 74.07 76.32 11009716
20070222 76.80 77.66 75.65 76.00 7941527
20070223 76.05 76.09 74.48 74.48 4196438
20070226 75.14 75.34 73.05 73.39 5922969
20070227 70.03 71.26 68.85 68.85 8435680
20070228 69.06 69.30 66.94 69.22 11512945
20070301 65.99 68.04 65.96 66.61 7473621
20070302 67.02 69.67 66.86 66.87 11469527
20070305 66.29 67.27 65.64 65.71 6027711
20070306 66.34 70.85 65.96 70.40 9772064
20070307 69.30 69.87 68.00 68.00 7953179
20070308 69.46 69.69 68.50 68.90 5631800
20070309 69.43 69.83 68.49 68.73 5404409
20070312 68.72 69.63 68.66 68.66 5165979
20070313 68.68 69.38 67.51 68.21 5935356
20070314 66.94 67.88 65.96 67.11 8773701
20070315 68.00 68.63 66.88 67.18 7934536
20070316 66.45 67.32 65.93 66.80 10552480
20070319 67.66 68.18 67.44 67.90 5176281
20070320 67.88 69.17 67.59 68.61 4683968
20070321 68.96 71.99 68.66 71.99 7481103
20070322 72.58 73.43 70.94 71.42 7301544
20070323 71.50 72.30 71.18 71.48 3632252
20070326 72.06 75.08 71.57 74.80 8917814
20070327 75.52 77.04 75.22 76.32 8010333
20070328 77.65 79.78 77.65 78.66 11088457
20070329 79.90 80.31 75.92 77.44 11199699
20070330 77.00 77.69 75.87 76.44 5571211
20070402 76.70 78.32 76.14 77.49 6834374
20070403 78.27 82.35 77.86 82.35 15724469
20070404 80.96 81.53 79.23 79.54 15147528
20070405 79.16 79.27 78.15 78.88 11650803
20070409 79.71 79.71 77.80 78.31 4704573
20070410 77.81 79.09 77.57 78.44 4050853
20070411 78.13 78.73 76.24 76.32 4793862
20070412 75.83 77.29 74.85 76.50 6306247
20070413 77.43 77.82 76.01 76.36 5837850
20070416 76.01 77.07 75.62 75.99 3748401
20070417 75.99 78.64 75.09 78.39 8484617
20070418 77.46 78.23 76.32 76.61 5173951
20070419 75.84 76.53 75.13 75.13 3927101
20070420 76.17 76.25 74.93 75.29 4267329
20070423 72.97 73.54 70.18 70.36 13134979
20070424 70.12 70.92 68.57 68.85 7411683
20070425 69.38 70.77 69.16 70.47 6575953
20070426 71.67 72.09 68.90 68.90 8535026
20070427 69.21 70.44 68.49 69.38 4010257
20070430 70.12 70.65 68.50 68.76 4936257
20070501 68.98 69.30 67.35 67.94 5540794
20070502 67.60 68.08 66.74 67.42 7549663
20070503 68.08 69.34 67.71 68.97 4653551
20070504 69.63 70.62 68.66 68.82 4746274
20070507 69.08 69.28 67.27 67.51 4000935
20070508 66.99 67.96 66.46 67.55 4794720
20070509 67.37 68.93 66.84 68.68 6057760
20070510 68.19 68.65 66.56 66.69 5514793
20070511 67.27 68.02 66.75 67.66 3714304
20070514 67.59 68.19 66.12 66.40 5880287
20070515 66.53 66.94 64.66 64.86 7473989
20070516 65.43 66.84 64.86 66.47 6105225
20070517 66.21 67.40 65.78 66.86 4469945
20070518 67.88 68.38 67.19 67.22 5613893
20070521 67.49 70.90 67.09 70.47 10872472
20070522 70.44 71.97 69.34 70.45 10436454
20070523 71.03 71.50 69.34 69.98 7728363
20070524 69.82 69.85 67.27 67.66 7440383
20070525 69.30 69.43 67.53 67.80 5683067
20070529 68.16 68.67 67.46 68.06 3133193
20070530 67.40 69.83 67.40 69.60 4697827
20070531 69.10 69.22 67.65 67.74 5448317
20070601 68.10 68.58 67.89 68.28 3413814
20070604 67.67 71.34 67.58 70.27 10539970
20070605 69.81 70.77 68.90 70.08 7549173
20070606 69.74 69.83 67.10 67.27 8737887
20070607 67.43 67.51 65.19 65.19 8681837
20070608 65.62 66.33 64.13 65.74 7886826
20070611 66.05 67.45 65.93 66.67 5114344
20070612 66.21 66.72 65.37 65.85 5741816
20070613 66.06 66.57 65.23 65.78 4727876
20070614 65.86 66.12 65.28 65.88 7038340
20070615 66.10 66.93 65.15 65.23 7500236
20070618 65.48 65.69 63.76 63.93 7156328
20070619 64.05 64.59 63.31 63.61 5470639
20070620 64.53 64.85 63.21 63.50 4973297
20070621 63.55 63.59 62.10 62.70 7163932
20070622 62.46 63.27 61.36 61.45 9642056
20070625 61.64 62.35 60.56 61.21 7365199
20070626 61.77 61.85 59.45 59.57 7563761
20070627 59.58 62.30 59.18 62.01 7601411
20070628 61.97 62.23 60.95 61.17 4629375
20070629 61.55 61.76 59.53 60.23 5707048
20070702 60.62 60.78 60.05 60.17 2994651
20070703 60.30 60.85 59.75 60.15 2609593
20070705 60.04 61.15 59.71 60.17 3695945
20070706 60.31 62.57 60.22 61.94 6502590
20070709 62.24 62.75 61.76 62.56 6496723
20070710 62.75 64.86 62.21 63.64 11097493
20070711 64.70 67.43 64.55 67.17 17339344
20070712 66.79 67.30 65.85 66.52 8117389
20070713 67.11 68.28 66.52 68.08 6313606
20070716 67.74 69.13 67.51 67.83 7047050
20070717 67.49 67.79 65.85 65.95 5105747
20070718 65.43 66.38 65.08 65.49 4384894
20070719 66.09 66.39 64.71 64.87 3819286
20070720 64.99 64.99 63.42 63.85 5525399
20070723 64.30 65.48 63.68 64.37 4680471
20070724 64.13 64.13 61.31 61.68 5308055
20070725 62.12 62.58 60.54 62.42 5031302
20070726 61.19 62.48 58.93 60.50 8217993
20070727 61.33 63.53 60.38 62.24 8798880
20070730 62.66 64.65 62.18 64.02 5788216
20070731 64.08 64.96 62.45 63.01 5226398
20070801 62.99 63.29 61.69 62.97 5316245
20070802 63.49 63.60 61.02 61.28 6725557
20070803 61.35 61.56 59.92 60.50 6703920
20070806 60.40 60.50 57.18 58.20 10065171
20070807 58.91 61.35 58.37 60.63 9186627
20070808 60.96 62.79 60.44 62.21 5803863
20070809 60.84 63.59 60.22 61.36 8018496
20070810 61.10 62.91 60.55 62.58 8347690
20070813 63.38 63.40 60.75 61.17 5025557
20070814 61.35 61.71 59.72 60.00 4807479
20070815 59.47 60.31 57.26 57.55 5487504
20070816 56.65 56.95 52.57 56.95 14062194
20070817 58.89 59.70 56.95 59.19 8708911
20070820 59.56 60.66 58.59 59.83 5973410
20070821 59.45 60.50 58.62 60.03 5334948
20070822 60.95 61.30 59.86 60.87 4711765
20070823 61.35 61.74 60.47 60.93 4019394
20070824 61.15 61.22 60.21 61.13 2075890
20070827 61.13 61.23 60.20 60.27 1957317
20070828 59.77 60.06 58.00 58.14 3334235
20070829 58.68 59.80 58.12 59.78 2879867
20070830 59.41 59.72 58.90 59.25 2664723
20070831 59.93 60.19 59.22 59.51 2477573
20070904 59.15 61.10 58.73 60.41 3837500
20070905 59.96 60.42 58.94 59.47 3843367
20070906 59.53 59.55 58.51 58.68 2230280
20070907 58.53 60.12 57.98 59.26 5067363
20070910 59.48 59.58 58.29 58.34 3411614
20070911 58.62 59.06 58.20 58.32 2998440
20070912 58.49 59.01 56.82 57.01 5561325
20070913 57.10 58.29 55.82 57.45 5780586
20070914 57.24 58.22 56.86 58.03 4201416
20070917 57.79 57.79 56.60 56.89 2722254
20070918 57.13 58.29 56.14 58.17 7191778
20070919 58.69 59.39 56.50 56.94 6902718
20070920 57.29 60.18 57.05 59.30 9758721
20070921 59.86 63.07 59.72 62.43 11772272
20070924 63.38 65.72 63.00 63.88 13162147
20070925 62.69 64.74 62.15 63.14 7422002
20070926 64.30 65.23 62.42 64.53 6763243
20070927 65.13 65.81 64.67 65.49 6339581
20070928 65.97 66.12 64.53 64.99 4098850
20071001 64.60 66.17 64.18 66.04 5261302
20071002 66.21 66.82 64.98 65.33 4348321
20071003 65.31 67.55 65.08 66.88 6966426
20071004 67.23 67.60 66.68 67.03 3335577
20071005 67.44 67.83 66.71 66.95 3776292
20071008 66.92 69.62 66.62 69.34 5554869
20071009 69.85 70.52 68.42 70.38 5283350
20071010 69.98 70.19 68.96 69.61 3212790
20071011 70.09 70.11 67.62 67.67 6039802
20071012 67.81 69.34 67.45 68.86 3365786
20071015 68.58 68.81 66.95 67.40 2991458
20071016 66.67 66.85 65.72 66.17 3211694
20071017 66.91 68.14 66.00 68.14 3976064
20071018 67.80 68.33 67.11 67.84 3575790
20071019 70.76 70.92 68.88 68.98 12795127
20071022 68.79 69.66 68.22 69.24 6374663
20071023 69.78 72.20 69.71 72.00 9328359
20071024 71.82 76.02 71.60 73.88 59871548
20071025 73.85 75.32 73.79 74.54 8866083
20071026 75.11 75.11 73.77 74.87 5361066
20071029 74.86 77.09 74.14 76.91 6640822
20071030 76.34 78.19 76.22 76.92 6689304
20071031 77.60 77.97 75.85 76.85 6336292
20071101 75.79 76.24 74.31 74.63 6855333
20071102 75.84 75.84 72.90 74.26 8271397
20071105 72.45 73.97 72.28 73.74 6160883
20071106 73.98 74.42 73.16 74.21 4820830
20071107 73.23 73.97 71.95 72.09 4849456
20071108 72.42 74.14 70.98 73.79 7303236
20071109 72.61 74.02 72.00 72.38 5569486
20071112 72.37 72.48 69.11 69.21 5762924
20071113 69.71 71.67 68.66 71.40 5228656
20071114 72.14 72.41 69.69 71.21 9346266
20071115 70.40 71.36 68.05 68.89 5665109
20071116 69.49 70.14 68.92 69.79 5220130
20071119 69.23 69.48 65.90 66.12 6968253
20071120 65.90 67.48 65.08 67.28 6026525
20071121 65.27 66.57 65.15 65.44 4142946
20071123 66.17 68.10 65.99 67.91 1659444
20071126 67.78 68.34 65.35 65.44 3606730
20071127 65.90 66.59 65.08 66.21 4447476
20071128 67.12 70.64 67.04 70.55 7258653
20071129 70.44 71.30 68.87 71.08 6121294
20071130 71.78 72.90 70.31 71.09 4714245
20071203 70.46 71.22 69.22 69.30 5106235
20071204 68.88 69.43 68.39 68.60 3105109
20071205 69.61 70.28 68.70 70.28 3780312
20071206 70.10 72.79 70.10 72.66 3630362
20071207 72.14 73.70 71.84 73.06 3323396
20071210 73.42 75.55 73.42 75.06 4484385
20071211 75.07 76.33 72.09 72.16 5516478
20071212 73.60 74.39 70.14 71.58 7141379
20071213 70.59 72.71 69.59 72.71 3789048
20071214 71.72 72.50 70.65 70.81 3787347
20071217 70.37 71.86 69.17 69.20 4141823
20071218 69.97 70.30 67.59 68.88 4335824
20071219 69.39 71.02 69.17 70.85 3120307
20071220 71.23 71.97 70.40 71.80 2966393
20071221 72.42 73.68 71.62 73.53 3972481
20071224 73.43 74.00 72.54 73.87 2335553
20071226 73.28 74.10 72.36 74.09 1853768
20071227 73.46 74.09 71.74 71.74 2338104
20071228 72.73 72.73 70.38 71.09 3178738
20071231 71.02 72.95 70.39 72.25 2356812
20080102 72.19 72.19 69.26 69.68 3892305
20080103 70.05 70.20 68.62 68.84 2384266
20080104 68.20 68.20 65.13 65.67 7005444
20080107 66.18 66.65 62.79 63.24 5429742
20080108 64.04 65.23 62.72 62.83 4793314
20080109 62.97 65.71 62.43 65.69 5969837
20080110 64.83 68.43 64.43 67.59 5189578
20080111 66.97 69.54 66.49 68.67 4528125
20080114 69.16 69.94 68.41 69.94 4610853
20080115 68.84 69.14 65.98 66.13 5750689
20080116 66.21 66.24 62.91 63.64 6522201
20080117 64.02 64.86 58.03 58.50 8304053
20080118 60.07 61.90 58.96 59.82 8396013
20080122 55.98 60.88 55.05 59.99 7502657
20080123 58.33 61.81 57.63 61.73 8058545
20080124 62.14 63.71 61.87 63.00 5712423
20080125 64.37 64.86 61.32 62.27 5008453
20080128 62.97 64.33 62.23 64.24 4970795
20080129 64.70 66.06 63.94 65.59 4262816
20080130 65.54 65.82 63.39 63.44 4793071
20080131 62.56 65.44 61.82 64.70 5559360
20080201 64.64 66.91 64.32 66.91 4559831
20080204 67.09 68.49 66.76 68.10 5366694
20080205 63.87 65.03 58.47 58.47 18864576
20080206 59.35 59.60 56.67 56.82 9916442
20080207 56.96 58.45 56.39 57.73 7121092
20080208 57.43 58.32 56.41 56.82 4199525
20080211 56.97 57.90 56.03 57.46 3705713
20080212 57.86 58.40 55.98 56.60 5725421
20080213 57.01 57.34 55.63 56.45 4708157
20080214 56.53 56.83 55.65 56.09 4176930
20080215 55.98 57.04 55.90 57.01 4233175
20080219 57.58 57.58 54.81 54.93 4880293
20080220 54.56 56.13 54.08 55.66 4338983
20080221 55.99 56.22 54.46 54.53 3629425
20080222 54.87 55.98 54.12 55.98 3891455
20080225 55.77 56.40 54.70 56.31 3291227
20080226 55.59 57.40 55.57 56.54 3109374
20080227 56.22 57.21 55.77 56.30 4105865
20080228 55.89 56.28 55.42 55.45 2299109
20080229 54.99 55.10 53.92 54.06 5993890
20080303 53.52 54.12 53.10 53.48 4658958
20080304 52.90 53.19 51.08 51.93 8252182
20080305 52.43 53.26 51.29 52.13 6416879
20080306 52.18 52.19 50.71 50.71 4695037
20080307 49.93 51.84 48.90 49.81 5360742
20080310 49.72 49.79 46.96 47.25 6550384
20080311 48.49 51.30 48.12 51.27 6688141
20080312 50.87 51.64 49.71 49.77 5599596
20080313 48.93 51.62 47.80 51.31 6169465
20080314 51.90 52.32 48.39 49.20 5851742
20080317 47.13 49.22 45.56 46.66 9382508
20080318 49.09 51.48 48.47 51.40 8218210
20080319 51.88 51.89 48.96 49.19 5451261
20080320 49.34 52.23 49.31 52.14 5751561
20080324 52.12 53.66 51.66 51.86 3841109
20080325 52.23 53.52 51.36 52.89 3004213
20080326 52.68 53.45 51.92 52.09 3090359
20080327 52.20 52.64 50.98 50.98 2936337
20080328 51.13 52.21 50.42 50.48 2460357
20080331 50.37 51.99 50.00 51.00 3129197
20080401 52.17 54.57 51.99 54.57 4574800
20080402 54.24 55.71 54.05 54.70 4031186
20080403 53.88 56.92 53.88 56.57 4905832
20080404 56.90 57.07 55.90 56.11 3166220
20080407 56.42 57.77 56.42 56.79 2785461
20080408 57.61 58.23 56.57 56.97 3736936
20080409 56.71 57.38 54.79 54.80 3121332
20080410 54.85 55.12 54.06 54.62 3341778
20080411 53.80 54.82 53.60 53.90 2644264
20080414 53.89 54.33 52.94 53.23 2698226
20080415 53.64 53.95 52.89 53.86 2129930
20080416 54.71 55.23 54.28 55.19 2556908
20080417 54.79 55.62 54.33 55.21 2717101
20080418 56.00 57.03 55.87 56.30 3344682
20080421 56.34 56.34 55.09 56.01 1957275
20080422 55.86 55.86 54.12 54.88 3142748
20080423 54.54 55.60 54.14 54.79 2175907
20080424 54.73 55.83 54.73 55.23 2939240
20080425 55.38 55.70 53.89 54.84 2828170
20080428 55.05 56.54 54.98 55.53 3178440
20080429 55.28 56.52 55.17 56.08 2774087
20080430 55.79 56.08 54.28 54.63 3318548
20080501 54.94 57.02 54.37 56.73 3196589
20080502 56.73 57.03 55.33 56.37 3305360
20080505 55.87 56.76 55.54 56.26 3469182
20080506 57.71 60.74 56.96 60.29 11771117
20080507 61.34 63.40 60.29 60.55 9577425
20080508 60.95 61.41 59.59 60.04 4249697
20080509 59.66 60.37 58.08 58.84 5176611
20080512 59.11 59.61 58.31 59.05 3801666
20080513 59.33 59.53 58.19 58.36 3107176
20080514 58.93 59.92 58.36 59.07 3935603
20080515 59.30 60.29 59.11 60.02 3810982
20080516 60.04 60.20 58.05 58.10 4363913
20080519 58.51 59.35 57.17 57.46 3595739
20080520 57.36 57.36 55.79 56.16 3938265
20080521 56.37 56.58 54.04 54.19 4935354
20080522 54.38 54.55 53.10 53.85 3853692
20080523 53.42 53.42 51.82 52.35 3800819
20080527 52.62 52.85 51.51 52.28 3157751
20080528 52.73 52.76 50.90 51.85 3958834
20080529 51.56 53.39 51.56 52.88 3298947
20080530 53.67 53.67 52.66 52.83 2777112
20080602 52.20 52.48 50.71 51.25 3429739
20080603 51.54 52.43 51.24 52.23 5831657
20080604 51.97 52.04 49.29 49.65 6974057
20080605 49.94 50.87 49.68 50.76 5628513
20080606 50.11 50.11 48.93 49.04 4913818
20080609 49.18 49.88 48.57 48.88 5111638
20080610 48.43 49.23 47.65 48.86 5193186
20080611 48.92 49.06 47.35 47.49 4134719
20080612 47.71 48.60 47.23 47.92 5025632
20080613 48.41 49.84 47.38 49.79 3528258
20080616 49.50 50.26 48.86 49.74 3343479
20080617 50.26 50.46 49.02 49.07 2883758
20080618 48.77 48.77 47.72 48.19 4288321
20080619 48.36 49.74 47.52 49.72 5066560
20080620 49.25 49.63 47.77 48.07 4583606
20080623 47.98 48.14 46.44 46.62 3240918
20080624 45.86 48.04 45.84 47.12 3705935
20080625 47.21 48.34 47.04 47.35 2784086
20080626 46.84 46.84 44.67 44.95 4092467
20080627 44.44 44.80 42.71 43.29 7012940
20080630 43.20 43.40 41.79 42.08 5741636
20080701 41.03 41.32 39.40 41.13 8167118
20080702 41.64 41.64 39.59 39.64 5262654
20080703 39.88 40.21 38.64 38.75 2970189
20080707 39.10 39.67 37.68 38.41 5343668
20080708 38.34 39.46 37.05 39.34 6832013
20080709 39.50 40.03 37.19 37.27 5506659
20080710 37.06 37.71 35.80 36.40 6878118
20080711 35.47 36.39 34.22 35.16 7517682
20080714 36.29 36.36 34.06 34.07 5052716
20080715 33.33 35.41 32.06 33.77 9591301
20080716 34.06 36.96 33.50 36.89 6894369
20080717 37.67 38.72 36.14 37.50 7955494
20080718 37.62 37.71 36.39 37.43 4471655
20080721 37.62 38.09 36.09 36.42 4261356
20080722 35.95 39.87 35.87 39.80 5536633
20080723 39.64 42.52 38.70 41.79 9291802
20080724 41.39 41.88 38.31 38.65 4874077
20080725 38.98 39.82 38.05 39.21 4173481
20080728 39.50 39.98 36.98 37.20 4339000
20080729 37.16 39.97 37.14 39.97 5174538
20080730 40.38 41.08 38.48 39.91 4830259
20080731 39.57 40.32 38.84 39.24 4528353
20080801 37.19 37.34 33.24 34.18 16775418
20080804 34.03 34.23 33.31 33.49 6232053
20080805 33.97 34.62 33.56 34.62 5792435
20080806 34.71 36.42 34.18 36.04 6852357
20080807 35.58 35.58 33.74 33.92 6928797
20080808 33.93 35.93 33.65 35.73 5316463
20080811 35.41 37.33 35.28 36.68 5280350
20080812 36.14 36.92 34.57 34.95 4985185
20080813 34.77 35.15 34.08 34.66 4726253
20080814 34.64 35.89 34.43 35.83 3708704
20080815 35.99 36.68 34.91 35.44 4997584
20080818 35.55 35.71 33.74 34.04 5028039
20080819 33.64 34.07 32.46 32.71 6448732
20080820 32.89 33.29 32.19 33.14 6835504
20080821 32.71 32.82 31.57 32.21 7548378
20080822 32.68 34.18 32.53 34.18 7059887
20080825 33.59 33.79 32.70 32.74 4767543
20080826 32.86 32.94 31.04 31.78 6701404
20080827 31.81 32.89 31.65 32.87 4510537
20080828 32.98 33.92 32.86 33.83 5070412
20080829 33.29 33.90 32.98 33.72 4634285
20080902 34.38 35.14 32.73 33.56 6632668
20080903 33.74 34.91 33.23 34.70 6322938
20080904 34.21 34.48 32.19 32.61 8462042
20080905 32.25 33.44 32.17 33.38 6489781
20080908 34.65 35.27 33.13 34.62 11512041
20080909 34.07 34.43 30.73 30.73 11003327
20080910 31.27 32.56 30.62 31.77 12525377
20080911 30.77 32.27 30.44 32.22 6545640
20080912 31.69 33.21 31.00 33.19 5821877
20080915 30.69 32.75 30.38 30.39 9287222
20080916 29.61 31.97 28.94 31.84 14274024
20080917 31.34 32.65 30.46 31.57 16315968
20080918 32.14 34.33 29.54 34.33 14664689
20080919 36.92 38.50 34.78 37.26 8804952
20080922 36.34 36.84 32.94 32.94 3722485
20080923 32.95 34.85 32.29 32.29 3770855
20080924 32.96 32.96 31.45 31.78 3615593
20080925 32.15 32.95 31.73 32.81 3212745
20080926 31.65 32.87 31.15 32.87 6681316
20080929 31.81 32.74 27.01 28.34 15424641
20080930 29.46 33.47 28.95 32.81 13746967
20081001 32.56 34.08 31.82 33.80 5458084
20081002 32.87 33.70 31.52 31.82 3767750
20081003 32.47 32.99 28.35 28.39 6181250
20081006 27.61 28.26 24.52 26.55 8523688
20081007 26.85 27.63 24.53 24.71 6707591
20081008 24.26 25.47 23.49 24.14 9269427
20081009 24.75 25.09 18.88 19.81 13618815
20081010 19.01 21.95 18.23 21.65 18615888
20081013 23.03 27.89 22.46 27.89 16223647
20081014 28.66 28.96 24.02 25.47 9571234
20081015 24.84 25.11 23.13 23.18 5938921
20081016 24.06 24.29 21.66 24.29 7058366
20081017 23.84 25.83 23.49 24.67 6491059
20081020 25.28 26.02 24.90 25.91 5913482
20081021 25.40 26.84 25.24 26.48 7417262
20081022 25.47 26.12 23.39 24.07 6623869
20081023 24.01 24.33 21.24 22.52 6537041
20081024 20.63 22.15 20.53 21.22 6100036
20081027 20.98 22.15 19.76 19.82 4981547
20081028 20.74 21.56 18.57 21.43 9499096
20081029 21.14 23.36 20.93 21.91 7637376
20081030 22.93 24.14 22.46 23.53 6736255
20081031 22.70 25.54 22.51 25.27 6485207
20081103 25.23 25.34 23.26 23.80 4238077
20081104 24.52 25.86 23.94 25.24 6106485
20081105 24.68 25.54 23.03 23.13 5342234
20081106 23.18 23.18 21.54 21.82 5763713
20081107 22.60 22.80 21.61 22.51 4111478
20081110 23.03 23.43 21.43 21.84 4441471
20081111 21.23 23.68 20.93 22.65 6605954
20081112 22.15 22.15 20.52 20.65 5886371
20081113 20.99 22.64 18.76 22.61 8703315
20081114 21.96 23.18 20.73 20.80 5427151
20081117 20.51 20.71 19.26 19.36 6263540
20081118 19.43 19.63 17.93 18.91 7531798
20081119 18.66 18.73 16.37 16.51 6722520
20081120 16.31 16.91 14.49 14.78 9958913
20081121 15.21 16.17 13.67 16.09 9679918
20081124 16.54 18.32 15.31 17.81 8953527
20081125 18.22 18.63 17.03 18.19 5807306
20081126 17.77 19.84 17.48 19.74 4463925
20081128 19.57 20.01 18.84 19.94 2033942
20081201 19.14 19.23 16.39 16.57 5164876
20081202 17.03 18.04 16.29 17.92 5826057
20081203 16.96 17.48 15.49 17.01 10279352
20081204 16.59 17.92 16.42 16.73 5926142
20081205 16.34 18.00 15.93 17.91 5178850
20081208 20.19 22.15 19.68 21.95 11945321
20081209 21.44 23.27 21.19 22.19 7499670
20081210 22.55 22.71 20.74 21.98 6457260
20081211 21.72 23.67 21.72 22.00 6175073
20081212 21.81 23.63 21.59 23.32 7240164
20081215 23.34 23.61 22.17 22.48 5363119
20081216 22.76 25.40 22.54 25.36 9071279
20081217 24.90 24.99 24.27 24.65 5964557
20081218 24.52 24.67 22.66 22.88 5022375
20081219 23.11 23.76 22.28 22.54 5352611
20081222 22.44 22.50 20.75 20.98 4449745
20081223 20.84 21.27 20.55 20.66 3762826
20081224 20.67 21.09 20.34 20.66 1571248
20081226 20.79 21.07 20.27 20.84 1728751
20081229 20.83 21.17 19.74 20.35 2657710
20081230 20.49 22.02 20.26 21.99 4445141
20081231 21.94 23.35 21.65 23.19 4917885
20090102 23.22 24.49 22.70 24.07 4080783
20090105 23.98 25.04 23.39 24.49 4862865
20090106 24.95 25.92 24.69 25.31 7868639
20090107 24.76 24.78 23.51 23.66 4197552
20090108 23.52 23.56 22.59 23.31 4851295
20090109 23.63 24.21 21.96 22.11 6120407
20090112 22.02 22.07 20.12 20.43 6225842
20090113 20.18 20.74 19.78 20.58 7770761
20090114 19.93 20.47 18.72 19.15 8146335
20090115 19.16 19.32 16.98 17.89 18593224
20090116 18.65 19.30 16.94 18.83 13502370
20090120 18.42 18.59 16.52 16.52 13995422
20090121 17.15 18.27 16.23 18.17 11405365
20090122 17.59 18.35 16.60 17.49 9337759
20090123 16.60 17.78 16.34 17.65 8679294
20090126 17.75 18.20 17.07 17.54 5698668
20090127 17.98 18.46 17.45 18.32 5546833
20090128 19.16 20.09 19.06 19.97 8195333
20090129 19.25 19.25 18.38 18.43 6772496
20090130 18.65 18.93 17.84 18.63 7221981
20090202 17.06 17.23 15.80 16.33 13702967
20090203 16.59 18.09 16.43 17.65 12983461
20090204 17.61 18.21 17.19 17.72 6148035
20090205 17.46 18.81 17.31 18.32 7282786
20090206 18.60 19.90 18.55 19.40 8796417
20090209 18.04 18.66 17.07 18.39 11609150
20090210 18.04 19.57 17.57 17.72 12873422
20090211 18.18 18.18 16.95 17.45 8951795
20090212 16.88 16.94 16.01 16.79 11795579
20090213 16.64 16.81 16.14 16.33 9028303
20090217 15.67 15.98 15.25 15.25 7713498
20090218 15.73 15.79 14.97 15.64 9843680
20090219 16.08 16.13 15.00 15.22 8573151
20090220 14.83 15.61 14.61 15.19 9846395
20090223 15.46 15.58 14.01 14.03 7043817
20090224 14.28 14.69 13.86 14.50 12916871
20090225 14.47 14.99 13.82 14.44 9231616
20090226 14.91 15.91 14.49 14.97 9978986
20090227 14.57 15.03 14.25 14.30 7728375
20090302 13.90 14.13 13.20 13.26 7554460
20090303 13.56 13.88 13.00 13.25 7557294
20090304 13.59 14.03 13.45 13.86 7846915
20090305 13.26 13.75 12.65 12.79 7655527
20090306 12.99 13.13 12.30 12.85 6204353
20090309 12.74 13.46 12.49 13.18 6246740
20090310 13.52 14.77 13.35 14.53 11695222
20090311 14.96 15.20 14.32 14.94 8177691
20090312 14.83 15.38 14.23 15.31 9773207
20090313 15.59 15.60 14.57 15.27 5876175
20090316 15.53 16.03 14.85 14.91 7220311
20090317 14.69 16.03 14.69 16.02 5912252
20090318 15.73 16.83 15.63 16.81 8974173
20090319 17.37 17.39 15.90 15.99 7777593
20090320 15.99 16.18 15.55 15.58 6767548
20090323 16.56 17.65 16.24 17.63 8760146
20090324 17.07 17.20 15.96 16.09 8571987
20090325 16.63 16.86 15.45 16.32 7840584
20090326 16.64 17.21 16.25 16.94 8689151
20090327 16.64 17.09 16.34 16.45 5600201
20090330 15.82 15.95 14.74 14.79 7454523
20090331 15.24 15.66 14.79 15.43 6752932
20090401 15.09 16.07 14.84 15.85 8299379
20090402 16.47 17.34 16.47 16.99 10087926
20090403 17.15 17.84 16.73 17.78 6436357
20090406 17.19 17.46 16.81 17.23 4883878
20090407 16.77 16.96 16.39 16.44 5308336
20090408 16.80 17.18 16.59 17.09 5283743
20090409 17.91 18.55 17.64 18.54 9511851
20090413 17.99 19.68 17.99 19.42 6965451
20090414 18.95 19.48 18.39 18.56 8359353
20090415 18.43 18.86 18.03 18.79 4838752
20090416 19.08 19.30 18.32 18.75 5474105
20090417 18.85 19.18 18.49 18.96 5260774
20090420 18.43 18.58 17.00 17.02 6437285
20090421 16.91 18.22 16.85 18.21 5881163
20090422 17.71 18.48 17.40 17.72 6081849
20090423 18.49 20.32 18.19 20.15 10767940
20090424 20.14 20.34 19.46 19.66 8219220
20090427 19.21 19.83 19.18 19.37 4741889
20090428 18.99 19.36 18.68 18.79 4670895
20090429 18.86 19.56 18.79 19.41 4823440
20090430 20.17 21.45 19.93 19.97 9677388
20090501 20.21 20.56 19.85 20.09 4841884
20090504 20.61 20.90 20.18 20.84 7742560
20090505 20.57 21.09 20.32 20.69 6247387
20090506 20.92 21.84 20.75 21.59 7697435
20090507 22.40 22.50 20.28 20.53 7269961
20090508 21.12 22.18 20.84 22.17 6862439
20090511 21.67 21.97 20.99 21.02 4848729
20090512 21.39 21.46 20.26 20.86 6501899
20090513 20.46 21.21 20.27 20.44 7032269
20090514 20.48 21.28 20.26 21.09 5777571
20090515 20.80 21.64 20.75 20.85 5073428
20090518 21.24 22.57 21.09 22.50 7306154
20090519 22.32 23.22 22.08 22.65 6907449
20090520 23.02 23.15 21.97 22.06 5264138
20090521 21.53 23.18 21.53 23.07 7589203
20090522 23.15 24.03 23.00 23.34 5376662
20090526 23.15 24.82 23.11 24.73 6558973
20090527 24.73 24.99 23.47 23.52 7200474
20090528 24.09 25.15 23.66 25.12 5401835
20090529 25.22 26.06 24.85 25.86 10367495
20090601 26.34 27.52 26.29 26.83 8005541
20090602 27.09 27.09 25.80 26.29 8121893
20090603 26.12 26.22 25.17 25.70 5384782
20090604 25.12 25.87 24.91 25.86 7578183
20090605 26.55 26.70 25.06 25.71 6486587
20090608 25.47 25.66 24.80 25.40 5765507
20090609 25.59 26.66 25.56 26.45 5425732
20090610 26.97 26.97 25.57 25.79 4087279
20090611 26.09 26.56 25.99 26.14 3514700
20090612 25.98 26.12 24.78 25.96 3081865
20090615 25.49 25.61 24.56 24.68 4362913
20090616 24.76 25.14 24.40 24.73 3338189
20090617 24.53 24.70 23.42 23.58 6148112
20090618 23.89 24.60 23.60 24.44 5315172
20090619 24.75 24.91 24.44 24.67 3566608
20090622 24.32 24.37 22.67 22.70 5057240
20090623 23.09 23.23 22.50 23.07 4029530
20090624 23.19 23.54 22.67 23.06 4237277
20090625 22.88 23.62 22.69 23.60 2930849
20090626 23.35 24.49 23.34 24.38 6082308
20090629 24.19 24.71 24.09 24.49 2703465
20090630 24.52 24.55 23.53 23.73 3516537
20090701 23.87 24.19 23.69 23.82 3222315
20090702 23.48 23.51 22.70 22.70 3253437
20090706 22.14 22.72 21.86 22.69 4637727
20090707 22.61 22.81 21.74 21.76 3844522
20090708 21.85 21.93 20.64 21.14 8285527
20090709 21.33 21.79 20.83 20.96 6063474
20090710 20.93 21.49 20.93 21.28 4336040
20090713 21.62 22.61 21.43 22.59 5820127
20090714 22.61 22.77 22.04 22.28 3996686
20090715 22.58 23.56 22.47 23.33 5970453
20090716 23.21 23.50 22.72 23.17 3007563
20090717 23.17 23.27 22.73 23.09 2487450
20090720 23.29 23.64 23.18 23.40 2676707
20090721 23.68 23.68 22.76 23.15 3208305
20090722 22.89 23.01 22.40 22.55 4566526
20090723 22.54 23.70 22.42 23.48 5549217
20090724 23.24 23.55 22.80 23.44 3230813
20090727 23.41 24.25 23.24 23.75 2450586
20090728 23.51 23.83 23.21 23.68 3082554
20090729 23.55 23.85 23.34 23.53 2829790
20090730 23.42 24.36 23.09 23.69 4409883
20090731 23.61 23.70 23.21 23.47 3443154
20090803 23.71 23.77 23.13 23.31 4238885
20090804 23.15 24.08 22.96 23.86 5654756
20090805 23.89 24.35 23.48 24.24 3935246
20090806 24.38 24.54 23.80 24.09 2847935
20090807 24.26 25.41 24.16 25.05 4205466
20090810 24.93 25.40 24.63 25.03 2642370
20090811 24.89 25.57 24.83 24.98 4500837
20090812 24.86 25.81 24.86 25.54 3406175
20090813 25.63 25.82 25.11 25.36 2638350
20090814 25.29 25.37 24.56 24.91 2625488
20090817 24.29 24.38 23.56 23.61 3213817
20090818 23.82 24.10 23.58 24.02 2941530
20090819 23.67 23.89 23.48 23.75 3253667
20090820 23.78 24.29 23.67 24.28 3344850
20090821 24.43 24.54 24.09 24.32 3108508
20090824 24.49 24.70 24.05 24.10 3351281
20090825 24.08 24.49 24.08 24.35 3504249
20090826 24.21 25.10 24.17 25.07 3951668
20090827 24.86 25.02 24.53 24.83 2944401
20090828 24.98 24.98 24.42 24.78 2087804
20090831 24.25 24.71 24.15 24.68 3224497
20090901 24.48 24.59 23.55 23.60 5126489
20090902 23.49 23.89 23.37 23.54 2933606
20090903 23.73 23.86 23.46 23.79 2383059
20090904 23.64 24.09 23.42 24.04 2605161
20090908 24.37 24.55 24.05 24.45 2888818
20090909 24.44 24.69 24.16 24.63 3189356
20090910 24.55 24.64 24.22 24.56 2385356
20090911 24.77 24.77 24.41 24.45 3460620
20090914 24.21 24.96 24.00 24.93 3186002
20090915 25.06 26.02 24.86 25.73 4350374
20090916 26.04 26.04 25.48 26.02 4569092
20090917 25.88 26.53 25.77 26.26 4245276
20090918 26.32 26.79 25.99 26.66 4850413
20090921 26.33 26.48 25.74 25.89 3352000
20090922 26.34 26.34 25.87 26.25 3773528
20090923 26.23 26.40 25.57 25.66 3197478
20090924 25.83 25.94 24.71 25.03 3218725
20090925 24.81 25.04 24.49 24.66 2672102
20090928 24.65 25.37 24.53 25.33 2716413
20090929 25.31 25.66 25.18 25.29 1920168
20090930 25.82 25.82 25.01 25.43 2812422
20091001 25.44 25.44 24.40 24.43 3067270
20091002 23.93 24.56 23.93 24.04 2489402
20091005 24.24 24.80 24.12 24.76 3023299
20091006 24.91 24.99 24.24 24.69 2624836
20091007 24.49 25.29 24.38 25.27 3521066
20091008 25.35 25.56 24.85 25.00 3391994
20091009 24.87 24.98 24.40 24.74 3112831
20091012 24.85 25.08 24.69 25.07 2148430
20091013 24.93 25.08 24.70 24.93 1910283
20091014 25.22 26.40 25.22 26.32 6552432
20091015 26.04 26.37 26.04 26.35 3677747
20091016 25.97 26.25 25.63 25.70 3901918
20091019 25.81 25.81 25.42 25.58 3674907
20091020 25.60 25.74 25.22 25.50 3617870
20091021 25.44 26.12 25.31 25.36 3480504
20091022 25.39 25.83 25.16 25.81 3192024
20091023 25.83 26.03 25.59 25.66 3313710
20091026 25.74 26.22 24.78 24.87 4299927
20091027 24.85 25.05 24.33 24.43 3180208
20091028 24.29 24.54 23.61 23.61 4197442
20091029 23.94 24.35 23.61 24.27 4151086
20091030 24.76 24.76 22.62 22.75 7608865
20091102 22.91 23.06 22.28 22.76 5093104
20091103 22.45 22.76 22.28 22.66 3174981
20091104 22.85 23.10 22.45 22.49 2768451
20091105 22.66 23.08 22.59 23.03 2496219
20091106 22.81 23.92 22.78 23.65 3779209
20091109 23.97 24.55 23.97 24.47 3731375
20091110 24.36 24.36 23.70 23.74 2900363
20091111 24.02 24.25 23.81 24.03 2711868
20091112 23.86 24.10 23.65 23.71 2104232
20091113 23.78 23.78 23.17 23.51 3280534
20091116 23.68 23.81 23.28 23.39 3669794
20091117 23.35 23.37 22.82 23.31 4629196
20091118 23.24 23.32 22.94 23.12 2959900
20091119 23.03 23.11 22.71 22.95 3489025
20091120 22.74 22.82 22.42 22.67 3451076
20091123 22.90 23.23 22.80 22.94 3368248
20091124 22.85 22.94 22.59 22.78 2319200
20091125 22.80 22.86 22.50 22.69 2226941
20091127 22.07 22.40 22.00 22.21 2918656
20091130 22.20 22.34 21.82 22.25 4630900
20091201 22.36 22.49 21.99 22.25 3228041
20091202 22.17 22.36 21.92 22.04 3826929
20091203 22.21 22.26 21.77 21.83 2935358
20091204 22.26 22.26 21.47 21.87 3698767
20091207 21.82 21.87 21.46 21.63 2961604
20091208 21.56 21.63 21.36 21.47 3218157
20091209 21.76 22.22 21.63 22.08 4375598
20091210 22.18 22.46 22.04 22.39 4582839
20091211 22.62 23.09 22.53 22.89 3624834
20091214 22.97 23.07 22.84 23.02 2587146
20091215 22.87 23.12 22.69 22.72 2381450
20091216 22.81 23.16 22.81 22.94 2446909
20091217 22.73 22.92 22.56 22.62 2139936
20091218 22.51 22.68 22.22 22.66 4226877
20091221 22.71 22.71 22.40 22.52 2403120
20091222 22.43 22.79 22.43 22.78 1979264
20091223 22.71 23.11 22.61 23.04 2145775
20091224 23.01 23.15 22.87 23.15 674576
20091228 23.09 23.24 22.90 22.99 1519704
20091229 23.01 23.13 22.86 22.88 1418652
20091230 22.83 22.87 22.63 22.80 1189153
20091231 22.77 22.91 22.51 22.53 1893258
20100104 22.89 23.04 22.63 22.92 2880083
20100105 22.94 22.94 22.58 22.79 2802386
20100106 22.71 23.10 22.63 23.07 2680001
20100107 23.02 23.51 22.91 23.27 4095173
20100108 23.25 23.46 23.12 23.35 2807551
20100111 23.51 23.67 23.32 23.58 2901978
20100112 23.17 23.82 23.03 23.33 2554809
20100113 23.44 23.71 23.21 23.61 2382685
20100114 23.51 23.64 23.25 23.51 1539128
20100115 23.39 23.43 22.99 23.10 2331036
20100119 23.02 23.23 22.87 23.17 2218532
20100120 22.90 23.02 22.64 22.82 2775888
20100121 22.93 23.00 21.91 21.94 5473292
20100122 21.82 21.93 21.01 21.04 6129342
20100125 21.24 21.51 20.73 21.38 4551140
20100126 21.01 21.56 20.97 21.06 3952129
20100127 21.00 21.41 20.73 21.38 3653353
20100128 21.46 21.48 20.74 20.90 2698415
20100129 21.03 21.15 20.78 20.85 4702942
20100201 20.96 21.05 20.75 20.89 2658893
20100202 21.10 21.50 20.89 21.43 3608890
20100203 21.34 21.41 21.17 21.24 1538118
20100204 21.10 21.10 20.42 20.43 3849505
20100205 20.35 20.60 19.86 20.50 3816383
20100208 20.57 20.88 20.04 20.04 2876827
20100209 21.11 21.67 20.64 21.06 6987270
20100210 21.41 21.81 21.35 21.70 5144313
20100211 21.69 22.12 21.46 22.06 3671093
20100212 21.87 22.60 21.70 22.56 5536169
20100216 22.65 22.90 22.24 22.86 5896474
20100217 22.86 22.93 22.59 22.72 3785843
20100218 22.60 22.84 22.48 22.64 4267634
20100219 22.53 22.77 22.40 22.71 3352107
20100222 22.81 22.93 22.65 22.87 4571126
20100223 22.73 23.08 22.48 22.79 5163962
20100224 22.86 23.18 22.74 23.18 3116207
20100225 22.68 23.27 22.51 23.26 3411278
20100226 23.39 23.69 23.25 23.49 4283241
20100301 23.55 24.82 23.55 24.42 7298397
20100302 24.46 24.49 24.01 24.15 4806464
20100303 24.02 24.63 23.91 24.31 5714244
20100304 24.31 25.31 24.31 25.12 6538264
20100305 25.21 25.55 25.18 25.43 4651069
20100308 25.40 25.55 25.12 25.41 4235186
20100309 25.21 25.70 25.12 25.49 3405552
20100310 25.49 25.51 25.07 25.29 4927614
20100311 25.31 25.69 25.20 25.68 3148156
20100312 25.69 26.00 25.65 25.92 3829490
20100315 25.85 26.07 25.65 26.01 4087226
20100316 25.93 26.29 25.83 25.96 6158890
20100317 26.05 26.67 26.02 26.64 4418839
20100318 26.45 26.63 26.28 26.51 3486657
20100319 26.55 26.65 26.23 26.42 3618080
20100322 25.92 26.37 25.83 26.34 3001402
20100323 26.35 26.43 26.20 26.40 2173314
20100324 26.28 26.41 26.01 26.19 3462216
20100325 26.20 26.42 26.05 26.06 3469549
20100326 26.19 26.46 25.99 26.24 2664346
20100329 26.40 26.73 26.26 26.69 3027620
20100330 26.66 26.82 26.48 26.62 2317069
20100331 26.40 26.81 26.33 26.65 2388835
20100401 26.75 26.99 26.65 26.99 2548254
20100405 27.02 27.71 26.87 27.69 3501099
20100406 27.63 27.97 27.38 27.94 3813604
20100407 27.88 28.09 27.69 27.93 5538324
20100408 27.72 27.87 27.30 27.58 5022186
20100409 27.58 27.62 27.14 27.46 4156770
20100412 27.63 29.23 27.52 29.08 8530728
20100413 29.09 29.24 28.77 28.92 4780669
20100414 29.18 29.69 29.03 29.59 4942976
20100415 29.42 29.56 29.28 29.42 2863647
20100416 29.26 29.42 28.50 28.99 5952591
20100419 28.61 28.92 28.24 28.44 8383641
20100420 28.63 29.37 28.58 29.16 3939250
20100421 29.22 29.53 28.91 29.36 4084893
20100422 29.07 29.99 28.80 29.89 3969134
20100423 29.99 30.52 29.89 30.45 3593417
20100426 30.35 31.34 30.03 30.93 4557817
20100427 30.74 30.74 29.34 29.38 5603980
20100428 29.66 30.00 29.07 29.31 3798829
20100429 29.52 30.12 29.46 29.80 3579642
20100430 29.76 30.21 29.35 29.37 3035508
20100503 29.54 30.04 29.16 29.70 2425162
20100504 29.34 29.43 28.03 28.28 4357183
20100505 27.65 28.40 26.80 27.84 5508662
20100506 27.55 28.80 25.38 26.89 7238049
20100507 26.90 27.22 25.79 26.37 5234929
20100510 27.67 28.13 27.30 27.66 4607364
20100511 27.04 28.30 27.04 27.65 2743444
20100512 27.82 28.49 27.82 28.44 2620464
20100513 28.26 28.65 28.04 28.20 2703562
20100514 27.90 27.91 26.91 27.33 3770722
20100517 27.08 27.32 26.58 27.15 5438007
20100518 27.33 27.40 25.71 25.90 6505945
20100519 25.83 26.19 25.26 25.85 3327349
20100520 25.20 25.42 24.67 24.68 6195440
20100521 24.25 25.56 24.23 25.55 4551595
20100524 25.32 25.76 24.98 25.02 2615687
20100525 24.19 25.16 24.11 25.11 4407730
20100526 25.38 25.62 24.63 24.78 3257583
20100527 25.13 26.00 25.13 25.96 3414446
20100528 25.89 26.19 25.65 25.81 2792325
20100601 25.39 25.75 24.87 24.90 3200703
20100602 25.00 25.80 24.71 25.80 3788497
20100603 25.88 25.97 25.28 25.60 1970236
20100604 25.03 25.22 24.56 24.66 4468053
20100607 24.77 25.18 24.39 24.44 4793890
20100608 24.61 24.70 23.78 24.41 4021237
20100609 24.59 24.90 24.12 24.24 2561918
20100610 24.59 25.40 24.59 25.38 3701178
20100611 25.36 26.30 25.17 26.22 4286743
20100614 26.41 26.89 26.21 26.22 3146088
20100615 26.59 26.96 26.47 26.94 2571914
20100616 26.69 27.13 26.49 26.91 2316261
20100617 26.93 27.05 26.42 26.80 1894203
20100618 26.79 27.22 26.79 27.15 2402211
20100621 27.46 27.73 26.84 26.96 2497614
20100622 26.89 27.13 26.37 26.42 1834742
20100623 26.43 26.60 26.06 26.27 1882333
20100624 26.09 26.18 25.58 25.65 2431008
20100625 25.88 26.28 25.39 26.18 2986277
20100628 26.40 26.75 26.30 26.40 2776348
20100629 26.02 26.04 25.22 25.37 3846879
20100630 25.40 25.88 25.09 25.14 3403169
20100701 25.13 25.37 24.25 25.08 4056589
20100702 25.17 25.40 24.48 24.87 2610272
20100706 25.11 25.36 24.42 24.76 2612471
20100707 24.81 25.28 24.18 25.25 5873855
20100708 25.46 25.68 25.20 25.59 2489371
20100709 25.38 25.77 25.38 25.69 2050387
20100712 25.51 25.78 25.17 25.64 1834412
20100713 25.92 25.99 25.48 25.65 3257427
20100714 25.45 25.50 25.02 25.41 3460103
20100715 25.38 25.68 25.06 25.58 1779017
20100716 25.36 25.39 24.37 24.48 3325462
20100719 24.56 24.72 24.27 24.57 1938058
20100720 24.27 25.24 24.25 25.15 2129303
20100721 25.17 25.38 24.55 24.58 3205879
20100722 24.88 25.60 24.77 25.48 2502780
20100723 25.37 25.78 25.14 25.69 1457638
20100726 25.73 26.09 25.45 26.05 1489622
20100727 26.29 26.77 26.27 26.43 3138614
20100728 26.39 26.60 26.09 26.28 2298016
20100729 26.44 26.71 26.16 26.43 2312194
20100730 26.23 26.48 26.01 26.36 2003675
20100802 26.67 27.29 26.51 27.24 3618704
20100803 27.58 27.82 26.98 27.28 5010615
20100804 27.24 27.68 27.19 27.31 2405069
20100805 27.14 27.58 27.02 27.50 1955644
20100806 27.22 27.70 27.22 27.61 2211846
20100809 27.68 28.13 27.50 28.06 1688560
20100810 27.76 28.08 27.61 27.91 1765058
20100811 27.20 27.50 26.82 26.84 3432515
20100812 26.48 26.98 26.43 26.90 2257129
20100813 26.72 27.09 26.70 26.78 1815068
20100816 26.66 26.86 26.43 26.65 1605248
20100817 26.95 27.05 26.64 26.79 2024008
20100818 26.73 26.82 26.40 26.52 2445626
20100819 26.41 26.41 25.88 26.02 2321976
20100820 25.78 25.96 25.61 25.89 2355829
20100823 26.08 26.44 26.04 26.10 1482697
20100824 25.76 25.77 24.90 24.90 3518795
20100825 24.73 25.66 24.49 25.56 5528405
20100826 25.64 25.75 24.92 25.11 2543007
20100827 25.24 25.73 25.07 25.73 1977846
20100830 25.58 25.84 25.23 25.23 1956853
20100831 25.20 25.42 24.90 25.24 2488821
20100901 25.57 26.49 25.57 26.47 2523223
20100902 26.50 26.70 26.30 26.70 1670095
20100903 26.97 27.37 26.67 27.24 2424523
20100907 26.98 26.98 26.46 26.54 5417285
20100908 26.59 26.89 26.41 26.75 5180318
20100909 27.06 27.11 26.70 26.87 1378062
20100910 26.93 27.09 26.83 27.01 1671304
20100913 27.31 27.52 27.23 27.46 1723178
20100914 27.31 27.71 27.15 27.43 1640490
20100915 27.45 27.57 27.25 27.53 1363811
20100916 27.51 27.56 27.30 27.39 1865272
20100917 27.50 27.76 27.31 27.33 2316901
20100920 27.38 27.45 26.96 27.18 2677574
20100921 27.16 27.25 26.66 26.87 2570406
20100922 26.91 26.95 26.10 26.19 3146721
20100923 25.98 26.44 25.92 25.95 2478905
20100924 26.33 26.70 26.05 26.69 2212453
20100927 26.73 26.86 26.31 26.33 1976139
20100928 26.35 26.50 26.11 26.40 2719462
20100929 26.24 26.71 26.20 26.41 2136619
20100930 26.70 26.93 26.22 26.26 3027911
20101001 26.56 26.70 26.28 26.59 1870494
20101004 26.55 26.65 26.14 26.31 2120299
20101005 26.65 27.04 26.20 26.96 2767334
20101006 26.97 27.56 26.97 27.26 2224639
20101007 27.26 27.26 26.44 26.55 2825651
20101008 26.49 26.78 26.34 26.72 2189388
20101011 26.73 26.75 26.48 26.65 1430723
20101012 26.50 26.77 26.25 26.73 3163259
20101013 26.89 27.01 26.64 26.81 3062945
20101014 26.68 27.28 26.67 26.96 2621977
20101015 27.15 27.18 26.75 27.07 5264191
20101018 27.01 27.61 26.99 27.61 2495334
20101019 27.24 27.57 27.06 27.28 2674963
20101020 27.40 27.90 27.28 27.65 2783219
20101021 27.83 27.98 27.43 27.67 2274796
20101022 27.78 27.92 27.60 27.84 1061999
20101025 28.04 28.27 27.88 27.94 1981470
20101026 27.81 27.99 27.70 27.79 2794970
20101027 27.49 28.01 27.49 27.99 2224095
20101028 28.14 28.18 27.68 27.95 2398610
20101029 27.92 28.44 27.76 28.16 2377938
20101101 28.36 28.49 27.76 27.97 2682905
20101102 28.34 28.45 27.14 27.22 4499979
20101103 27.25 27.55 27.18 27.52 3682780
20101104 27.82 27.93 27.57 27.84 3357902
20101105 27.80 28.47 27.64 28.30 1836113
20101108 28.12 28.18 27.82 27.89 1820555
20101109 27.82 27.89 26.90 27.00 3868611
20101110 27.11 27.38 26.85 27.36 2876026
20101111 26.95 27.07 26.78 26.90 2695417
20101112 26.75 26.91 26.39 26.48 2390233
20101115 26.55 26.79 26.40 26.54 1626346
20101116 26.38 26.49 26.02 26.16 2732410
20101117 26.21 26.28 25.97 26.06 2133899
20101118 26.42 26.81 26.19 26.61 2130418
20101119 26.57 26.87 26.27 26.80 1588810
20101122 26.71 26.71 26.38 26.57 1718935
20101123 26.32 26.44 25.78 25.80 2236389
20101124 25.98 26.04 25.80 26.04 1889425
20101126 25.82 26.03 25.74 25.81 1610788
20101129 25.85 25.88 25.39 25.73 2314617
20101130 25.61 25.66 25.09 25.11 5234054
20101201 25.47 25.97 25.33 25.90 5107193
20101202 25.98 26.73 25.97 26.57 5045612
20101203 26.39 26.77 26.30 26.70 2139339
20101206 26.63 26.76 26.53 26.60 4093392
20101207 26.84 26.92 26.65 26.74 2334636
20101208 26.85 27.19 26.81 27.10 2217893
20101209 27.18 27.40 26.96 27.36 2024229
20101210 27.40 27.64 27.10 27.62 2304281
20101213 27.70 27.88 27.42 27.44 1833401
20101214 27.32 27.56 27.20 27.25 1375832
20101215 27.03 27.64 27.03 27.42 1962012
20101216 27.53 27.53 27.16 27.53 3025580
20101217 27.55 27.73 27.23 27.71 2855177
20101220 27.83 27.85 27.50 27.68 1975476
20101221 27.77 27.85 27.39 27.69 1870670
20101222 27.73 27.79 27.53 27.71 1479991
20101223 27.62 27.66 27.41 27.56 1435828
20101227 27.43 28.02 27.43 27.94 1625728
20101228 27.97 28.06 27.79 27.89 1544512
20101229 27.89 28.01 27.66 27.77 898228
20101230 27.66 27.83 27.43 27.77 1373031
20101231 27.81 28.00 27.62 27.83 1252822
20110103 28.02 28.65 27.93 28.32 2770082
20110104 28.45 28.90 28.38 28.81 3185105
20110105 28.71 29.06 28.52 28.89 2179702
20110106 28.96 28.99 28.39 28.62 2403316
20110107 28.72 29.06 28.44 28.67 2254778
20110110 28.45 28.78 28.19 28.76 1634561
20110111 28.84 28.98 28.49 28.57 2493257
20110112 28.84 29.95 28.81 29.92 4413153
20110113 30.57 30.64 30.11 30.22 3886754
20110114 30.22 30.52 30.03 30.14 2521909
20110118 30.06 30.32 29.94 30.09 1401791
20110119 29.99 30.03 29.57 29.59 2320592
20110120 29.45 30.15 29.42 29.97 2329532
20110121 30.07 30.39 29.95 30.06 5089274
20110124 30.46 30.84 30.15 30.56 2862932
20110125 30.54 30.56 29.44 29.98 3856594
20110126 30.27 30.27 29.85 30.17 2497243
20110127 30.22 30.99 30.11 30.63 2334271
20110128 30.59 30.75 29.75 29.78 2181641
20110131 29.83 30.06 29.53 29.53 2816830
20110201 29.74 30.32 29.71 30.07 2695437
20110202 30.01 30.83 30.01 30.54 1967397
20110203 30.42 30.55 29.73 30.31 2077373
20110204 30.23 30.74 30.00 30.31 1904169
20110207 30.45 31.43 30.24 31.34 4122863
20110208 31.20 31.33 30.50 31.02 4125233
20110209 31.40 37.13 31.39 35.37 35766884
20110210 34.70 35.27 34.00 35.09 12081316
20110211 34.97 35.65 34.58 35.57 7627017
20110214 35.46 36.83 34.12 36.62 13689702
20110215 35.24 36.18 34.13 35.39 21891374
20110216 35.00 35.00 33.66 34.09 14887590
20110217 33.97 34.57 33.51 34.33 7050101
20110218 34.07 35.20 33.97 35.08 7466739
20110222 34.83 34.83 33.91 34.03 3884492
20110223 33.79 34.43 33.67 34.16 4718414
20110224 33.96 34.48 33.90 34.37 3446311
20110225 34.42 34.56 34.21 34.35 2327809
20110228 34.36 34.45 33.95 34.35 3803060
20110301 34.46 34.67 33.89 33.89 3019764
20110302 33.77 34.04 33.66 33.73 1942408
20110303 34.11 34.34 33.57 33.63 4715398
20110304 33.95 34.00 33.17 33.42 4787028
20110307 33.59 33.89 32.94 33.04 4629874
20110308 33.15 33.20 32.47 32.60 3962369
20110309 32.62 32.81 32.14 32.65 4164764
20110310 32.35 32.48 31.85 32.02 3294004
20110311 31.92 32.99 31.52 32.74 5358021
20110314 32.25 34.53 31.50 34.22 18281016
20110315 33.58 35.75 32.91 34.66 14270436
20110316 34.21 34.81 33.50 33.73 7204584
20110317 34.16 34.17 32.79 33.08 5065423
20110318 33.19 33.77 32.38 32.39 8078083
20110321 32.54 32.78 31.87 32.25 6474727
20110322 32.36 33.11 32.30 32.66 3420522
20110323 32.76 33.56 32.29 32.39 5795706
20110324 32.47 32.93 32.42 32.85 3033166
20110325 32.86 32.89 32.29 32.29 2379136
20110328 32.49 33.46 32.49 33.13 3859247
20110329 33.73 33.73 32.58 33.05 5462817
20110330 33.40 33.60 33.00 33.25 2408612
20110331 33.14 33.29 32.77 32.93 2439370
20110401 36.26 37.22 36.21 37.08 41139068
20110404 36.64 37.04 36.35 36.50 7539075
20110405 36.34 36.57 36.16 36.50 5483536
20110406 36.35 37.29 36.35 37.28 9124809
20110407 37.03 37.40 36.94 37.00 4876924
20110408 37.00 37.14 36.00 36.24 6790956
20110411 35.78 36.14 35.06 35.20 6520757
20110412 35.27 35.52 35.03 35.44 2194803
20110413 35.52 35.92 35.08 35.82 4394412
20110414 35.97 36.50 35.64 36.42 4636950
20110415 36.28 36.56 36.28 36.53 3718915
20110418 36.23 36.26 35.62 35.88 3482678
20110419 36.53 36.74 36.03 36.24 3999793
20110420 36.63 36.96 36.52 36.59 4745670
20110421 36.72 36.85 36.38 36.55 2167249
20110425 36.41 36.52 36.10 36.29 1360498
20110426 36.23 36.80 36.14 36.79 2349553
20110427 36.70 36.94 36.60 36.88 2321358
20110428 36.98 37.37 36.88 37.22 3431842
20110429 37.38 37.52 37.11 37.50 3097138
20110502 37.50 38.56 37.46 37.83 6305025
20110503 37.73 37.79 37.25 37.44 2132753
20110504 37.36 37.60 36.89 37.14 4110436
20110505 36.94 37.37 36.81 37.05 1959848
20110506 37.40 37.69 37.27 37.44 2794580
20110509 37.24 38.15 37.24 38.05 2531430
20110510 37.95 38.95 37.95 38.91 3495067
20110511 38.82 38.91 38.00 38.09 3393822
20110512 37.93 38.05 37.70 38.02 2620392
20110513 37.95 38.33 37.76 38.29 2574362
20110516 34.39 34.60 33.33 33.46 22880906
20110517 33.09 33.15 32.18 32.30 11375894
20110518 32.63 33.05 32.44 32.92 8167794
20110519 33.07 33.62 32.98 33.54 3552204
20110520 33.43 33.57 33.11 33.48 3716779
20110523 32.71 33.03 32.51 33.00 4926692
20110524 32.99 33.22 32.93 33.11 3934113
20110525 33.33 33.34 32.91 33.33 2916116
20110526 33.23 33.33 32.93 33.26 2423777
20110527 33.34 33.40 33.17 33.40 3799334
20110531 33.80 34.09 33.73 34.09 8471099
20110601 33.89 33.97 33.17 33.23 3813111
20110602 33.81 33.83 33.25 33.34 4255361
20110603 33.51 33.78 33.28 33.52 4297760
20110606 33.43 33.57 33.21 33.24 3005078
20110607 33.33 33.71 33.01 33.03 5281795
20110608 32.87 33.04 32.28 32.35 4647202
20110609 32.29 32.73 32.23 32.49 4325420
20110610 32.42 32.42 32.02 32.06 3166343
20110613 32.24 32.46 32.20 32.43 4302138
20110614 32.63 32.90 32.53 32.69 3797229
20110615 32.33 32.44 32.05 32.15 6064387
20110616 31.86 31.88 30.97 31.15 5824903
20110617 31.59 31.70 31.16 31.49 5759685
20110620 31.42 31.67 31.22 31.52 2406380
20110621 31.85 32.21 31.83 32.13 3186767
20110622 31.95 32.02 31.78 31.80 3790242
20110623 31.23 31.31 30.59 30.94 5129213
20110624 30.88 30.89 30.09 30.10 3786854
20110627 30.41 30.93 30.38 30.84 3829203
20110628 31.04 31.49 30.98 31.40 4747754
20110629 31.89 32.15 31.80 32.04 5651483
20110630 32.26 32.43 32.18 32.37 4221461
20110701 32.37 32.90 32.33 32.79 2705576
20110705 32.73 32.98 32.68 32.75 1802800
20110706 32.50 32.53 32.37 32.45 2468633
20110707 32.97 33.51 32.97 33.44 3624974
20110708 32.93 33.52 32.93 33.47 2547932
20110711 32.53 32.53 31.69 31.77 3616822
20110712 31.46 31.55 31.08 31.35 4005904
20110713 31.58 32.21 31.52 31.97 3570873
20110714 31.94 32.28 31.65 31.93 2651475
20110715 32.16 32.61 32.15 32.44 3481093
20110718 32.20 32.31 31.71 32.18 3136584
20110719 32.15 32.41 31.99 32.33 3229328
20110720 32.43 32.78 32.37 32.61 2405321
20110721 32.94 33.26 32.85 33.06 2899323
20110722 33.10 33.29 33.00 33.12 1844196
20110725 33.07 33.28 32.96 33.23 2457411
20110726 33.25 33.48 33.24 33.32 1630651
20110727 33.25 33.25 32.25 32.34 3076236
20110728 32.16 32.48 31.61 31.74 3710943
20110729 31.61 31.91 31.18 31.60 1853619
20110801 31.87 31.88 30.60 31.17 2787522
20110802 30.65 30.77 29.12 29.66 3211118
20110803 30.00 30.15 29.28 29.51 3927347
20110804 28.62 28.81 27.58 27.58 5598547
20110805 27.84 27.97 25.89 26.45 7455448
20110808 25.91 26.43 23.82 23.97 9477933
20110809 24.61 26.73 24.61 26.65 7182084
20110810 25.94 26.41 25.29 25.38 4335804
20110811 24.93 27.09 24.82 26.80 4329769
20110812 26.97 27.16 26.47 26.60 2003323
20110815 26.82 27.37 26.65 27.36 2814519
20110816 26.78 26.94 24.28 25.07 11593163
20110817 25.47 25.96 24.99 25.65 8428205
20110818 24.97 24.97 23.79 23.91 5469700
20110819 23.77 24.40 23.66 23.85 3677487
20110822 24.39 24.54 23.46 23.56 2721775
20110823 23.49 24.78 23.25 24.78 10692928
20110824 24.21 25.82 24.21 25.77 3305557
20110825 25.61 25.61 24.58 25.20 5728029
20110826 25.02 25.84 24.69 25.64 4043595
20110829 25.87 26.41 25.85 26.38 2515005
20110830 25.94 26.12 25.48 25.94 4787245
20110831 25.95 25.97 25.52 25.77 3226258
20110901 25.74 25.76 25.28 25.39 3912736
20110902 24.87 25.00 24.33 24.44 2260064
20110906 23.57 23.79 23.41 23.70 3643820
20110907 24.49 25.76 24.45 25.72 5764661
20110908 25.39 25.54 24.98 25.03 4232578
20110909 24.42 24.42 23.53 24.25 10177116
20110912 23.10 24.01 23.05 24.01 5299668
20110913 24.29 25.21 24.13 25.12 3896168
20110914 25.78 26.85 25.46 26.44 4909757
20110915 26.71 26.93 26.55 26.92 4422632
20110916 26.99 27.09 26.22 26.50 2812376
20110919 25.11 25.49 24.70 25.12 4727817
20110920 25.28 25.68 24.90 25.22 2580322
20110921 25.21 25.22 24.48 24.56 4494717
20110922 23.31 23.66 22.87 23.29 6548156
20110923 23.07 23.66 22.98 23.63 2604594
20110926 23.75 24.18 23.25 24.18 3574033
20110927 24.72 24.98 24.30 24.48 3562420
20110928 24.01 24.01 22.95 22.95 3472130
20110929 23.26 23.37 22.69 23.37 3474850
20110930 22.65 22.79 22.21 22.21 3284122
20111003 22.25 22.42 21.00 21.01 3671960
20111004 21.01 22.59 20.84 22.47 6172768
20111005 22.46 23.32 22.22 23.18 5630820
20111006 22.58 23.44 22.32 23.37 4056241
20111007 23.56 23.80 23.22 23.29 3297514
20111010 23.90 24.79 23.72 24.73 2510538
20111011 24.57 25.38 24.41 25.29 3621532
20111012 25.45 26.73 25.42 26.49 5995746
20111013 25.90 26.05 25.57 25.80 6650268
20111014 25.97 26.31 25.89 26.28 2940539
20111017 26.11 26.29 25.61 25.70 2993060
20111018 25.80 26.14 25.18 25.99 2501017
20111019 25.88 25.89 25.27 25.36 2085873
20111020 25.64 26.02 25.21 25.84 2679400
20111021 26.24 26.53 25.26 25.60 2906118
20111024 25.23 26.46 24.97 26.28 2661195
20111025 26.06 26.20 24.69 24.80 2907583
20111026 25.20 25.48 24.33 24.90 2108367
20111027 26.63 27.24 26.04 26.29 4437907
20111028 26.29 26.93 26.07 26.76 3294375
20111031 26.28 26.35 25.34 25.40 2436151
20111101 24.27 24.61 23.67 23.67 3958837
20111102 24.35 24.55 23.98 24.40 3184102
20111103 25.10 25.99 24.56 25.88 4234833
20111104 25.59 25.78 25.26 25.48 2222824
20111107 25.58 25.73 24.95 25.45 1930193
20111108 25.71 26.58 25.71 26.34 2673541
20111109 25.59 26.01 25.33 25.54 3922009
20111110 25.82 26.15 25.20 25.74 2309034
20111111 26.22 26.76 26.19 26.50 1939400
20111114 26.05 26.24 25.57 25.77 1982296
20111115 25.56 26.53 25.42 26.12 2801600
20111116 25.81 26.14 25.56 25.59 3025493
20111117 25.59 26.09 25.27 25.41 2307255
20111118 26.74 26.75 25.84 25.88 3230450
20111121 25.61 25.87 25.59 25.62 2109622
20111122 25.57 26.31 25.49 25.54 2474025
20111123 25.62 25.65 24.80 24.82 2245318
20111125 24.72 24.99 24.47 24.62 815642
20111128 25.80 26.19 25.64 25.76 3363426
20111129 25.95 26.31 25.73 26.09 2172710
20111130 27.21 27.58 27.00 27.30 3336957
20111201 27.49 27.64 26.71 26.78 2029899
20111202 27.21 27.21 26.35 26.44 1658278
20111205 26.90 27.25 26.80 27.02 2321275
20111206 27.18 27.36 26.76 27.13 1365856
20111207 26.28 26.33 25.81 26.07 4860166
20111208 25.84 26.04 25.48 25.70 3473385
20111209 25.80 26.21 25.67 26.05 2821164
20111212 25.44 26.09 25.39 26.04 3729294
20111213 26.04 26.09 25.60 25.81 2821239
20111214 25.65 26.09 25.47 25.73 1885137
20111215 25.97 26.09 25.34 25.56 4154979
20111216 25.74 25.80 25.13 25.35 3845601
20111219 25.47 25.47 24.02 24.32 4157877
20111220 24.91 25.50 24.87 25.13 2749120
20111221 25.13 25.19 24.53 25.10 1465149
20111222 25.08 25.66 24.83 25.47 3085504
20111223 25.30 25.51 24.71 25.50 1425002
20111227 25.30 25.81 25.19 25.33 1329912
20111228 25.32 25.47 24.88 24.97 1298664
20111229 25.02 25.45 25.02 25.28 1255827
20111230 25.25 25.51 25.22 25.22 1069786
20120103 25.94 26.65 25.94 26.31 2296745
20120104 26.01 26.38 25.77 26.31 2076041
20120105 25.92 26.21 25.52 26.21 2924400
20120106 26.10 26.17 25.67 26.07 2407976
20120109 26.15 26.20 25.37 25.68 2214485
20120110 26.10 27.28 25.81 26.86 5821690
20120111 26.69 26.91 26.38 26.84 3594063
20120112 26.79 26.86 26.22 26.68 2230627
20120113 26.40 26.54 25.62 25.85 2844416
20120117 26.16 26.27 25.36 25.59 3616931
20120118 25.76 26.11 25.59 26.00 3436167
20120119 26.10 26.39 26.00 26.30 3453550
20120120 26.29 26.63 26.03 26.53 2795682
20120123 26.47 26.94 26.36 26.51 2029790
20120124 26.40 26.58 26.13 26.33 2123120
20120125 26.26 26.61 26.13 26.54 1089549
20120126 26.81 27.30 26.34 26.47 1871996
20120127 26.41 26.88 26.21 26.65 1749073
20120130 26.36 26.45 25.78 26.13 2062073
20120131 26.05 26.14 25.54 25.67 2690141
20120201 26.25 26.27 25.47 25.54 4638499
20120202 25.45 26.27 25.41 26.04 3846429
20120203 26.07 26.81 25.91 26.57 4917250
20120206 26.50 27.05 26.34 26.79 4818332
20120207 26.66 27.05 26.60 26.89 3951659
20120208 26.88 27.25 26.82 27.10 4846062
20120209 27.22 27.31 26.65 26.76 4346608
20120210 26.59 28.02 26.43 27.97 5598710
20120213 28.04 28.49 27.50 28.38 4846683
20120214 28.11 28.69 28.01 28.47 4174742
20120215 28.55 28.69 28.15 28.19 3154829
20120216 28.21 28.48 28.15 28.31 3192286
20120217 28.54 28.67 28.19 28.47 2508136
20120221 28.51 28.76 28.25 28.48 2555112
20120222 28.48 29.26 28.22 29.25 4561620
20120223 29.06 29.36 28.92 29.35 2599604
20120224 29.46 30.20 29.36 29.81 3331351
20120227 29.46 29.97 29.36 29.85 3286548
20120228 29.92 29.92 29.45 29.52 2405182
20120229 29.38 29.47 28.74 28.77 3731680
20120301 28.84 29.04 28.61 28.67 2652271
20120302 28.76 28.98 28.58 28.72 3664734
20120305 28.65 28.80 28.41 28.46 1809914
20120306 28.06 28.06 27.53 27.58 2847107
20120307 27.76 27.82 27.48 27.62 2602605
20120308 27.93 28.14 27.69 28.07 7025678
20120309 28.07 28.51 28.07 28.29 9262098
20120312 28.35 28.56 28.10 28.46 1785081
20120313 28.57 29.16 28.34 29.14 1983816
20120314 29.06 29.10 28.40 28.67 1810526
20120315 28.67 29.09 28.31 29.03 2606408
20120316 29.20 29.29 28.68 28.91 2922979
20120319 28.83 29.30 28.60 29.07 1892460
20120320 28.81 29.75 28.67 29.59 2528469
20120321 29.55 29.78 29.40 29.50 1487606
20120322 29.24 29.28 28.93 29.11 1860608
20120323 28.79 28.97 28.31 28.87 2787993
20120326 29.13 29.72 29.09 29.72 2741189
20120327 29.61 29.69 29.11 29.24 2656900
20120328 28.30 29.01 28.23 28.74 4276726
20120329 28.50 28.96 28.25 28.84 3042295
20120330 29.13 29.31 28.55 29.30 4240777
20120402 29.09 30.20 29.09 29.37 5055811
20120403 29.33 29.49 28.45 28.92 4397475
20120404 28.66 28.70 27.91 27.99 3280004
20120405 27.86 28.10 27.59 27.64 4252658
20120409 27.42 27.44 27.06 27.34 3329881
20120410 27.17 27.33 26.50 26.83 3543011
20120411 27.05 27.26 26.78 26.85 1929432
20120412 26.84 27.29 26.64 27.18 1762800
20120413 27.14 27.18 26.80 26.84 3054277
20120416 27.04 27.14 26.59 26.69 2651574
20120417 26.85 27.04 26.64 26.82 2921545
20120418 26.66 26.77 26.37 26.38 2130374
20120419 26.41 26.58 25.93 26.11 3223982
20120420 26.22 26.41 26.14 26.23 3103437
20120423 25.86 26.23 25.75 26.03 2933016
20120424 26.04 26.24 25.89 26.06 2306839
20120425 26.24 26.44 26.02 26.34 3684244
20120426 26.27 26.46 26.04 26.40 3058169
20120427 26.54 26.62 26.34 26.43 1986274
20120430 25.81 25.86 24.76 25.14 5345037
20120501 24.98 25.16 24.75 25.01 3303970
20120502 24.82 24.86 24.53 24.78 3389386
20120503 24.87 24.98 24.26 24.67 4471625
20120504 24.62 25.08 24.59 24.97 4054379
20120507 24.74 25.14 24.74 24.81 3535842
20120508 24.76 24.91 24.66 24.85 3372692
20120509 24.55 25.10 24.50 24.95 2728284
20120510 25.18 25.39 24.91 24.96 1845860
20120511 24.76 25.23 24.65 24.80 1997847
20120514 24.48 24.78 24.43 24.68 1885086
20120515 24.65 24.87 24.49 24.53 2017204
20120516 24.78 24.86 24.16 24.17 2312574
20120517 24.16 24.36 23.92 23.95 1800694
20120518 24.17 24.27 23.85 24.03 3121463
20120521 24.03 24.75 24.01 24.66 2142869
20120522 24.81 25.05 24.09 24.23 2627506
20120523 24.00 24.33 23.67 24.24 2184758
20120524 24.32 24.32 23.75 23.92 3242724
20120525 23.84 23.99 23.76 23.89 2017613
20120529 24.13 24.50 24.08 24.41 1931378
20120530 24.17 24.20 23.81 23.83 2134983
20120531 23.83 23.98 23.57 23.74 2478592
20120601 23.33 23.49 23.14 23.16 3681581
20120604 23.15 23.30 22.76 22.86 2470091
20120605 22.86 23.54 22.82 23.48 2287994
20120606 23.68 24.20 23.60 24.20 2225929
20120607 24.50 24.61 24.06 24.19 6712507
20120608 24.05 24.25 23.85 24.02 6928709
20120611 24.30 24.43 23.53 23.56 6066871
20120612 23.54 24.00 23.32 23.99 3172774
20120613 23.98 24.05 23.50 23.83 2680708
20120614 23.92 24.16 23.83 23.97 2097686
20120615 24.09 24.16 23.59 24.05 3803452
20120618 23.95 24.25 23.84 24.24 2346150
20120619 24.28 24.82 24.28 24.75 3067568
20120620 24.71 24.98 24.56 24.91 3322811
20120621 24.93 25.00 24.36 24.43 2933826
20120622 24.50 24.95 24.47 24.82 5485749
20120625 24.79 24.79 24.11 24.26 2532499
20120626 24.33 24.66 24.31 24.41 2254696
20120627 24.46 24.77 24.33 24.58 2919966
20120628 24.36 24.93 24.33 24.88 1792466
20120629 25.28 25.45 25.16 25.29 2191366
20120702 25.52 25.52 25.02 25.40 1533480
20120703 25.35 25.58 25.31 25.58 660718
20120705 25.40 25.44 25.00 25.08 1535099
20120706 24.77 25.01 24.72 24.97 1123554
20120709 24.93 24.96 24.64 24.83 1167966
20120710 25.02 25.16 24.74 24.83 1771525
20120711 24.88 25.32 24.77 25.14 1880886
20120712 24.92 25.10 24.73 24.94 1505255
20120713 25.02 25.61 24.96 25.56 1723572
20120716 25.50 25.74 25.39 25.57 1510819
20120717 25.67 25.86 25.43 25.86 1468734
20120718 25.70 26.00 25.70 25.87 1224215
20120719 25.93 26.06 25.34 25.54 2016550
20120720 25.32 25.41 25.15 25.33 1646787
20120723 24.99 25.24 24.79 25.09 1417038
20120724 25.17 25.78 24.86 25.02 2268151
20120725 25.19 25.37 24.92 25.09 1410867
20120726 25.53 25.64 25.29 25.56 1950691
20120727 25.81 26.14 25.59 26.01 2344430
20120730 25.93 26.15 25.58 25.64 1898286
20120731 25.51 25.71 25.10 25.19 2828309
20120801 25.26 25.35 24.43 24.64 7444431
20120802 24.33 24.33 23.79 24.30 5034850
20120803 24.68 25.14 24.35 24.62 2843687
20120806 24.70 25.02 24.25 24.28 2301030
20120807 24.43 24.86 24.38 24.65 2040425
20120808 24.72 24.80 24.61 24.68 1980434
20120809 24.68 24.95 24.61 24.69 1970317
20120810 24.63 24.70 24.49 24.62 1792972
20120813 24.56 24.85 24.56 24.73 2687587
20120814 24.95 25.13 24.74 24.91 3828440
20120815 24.90 24.98 24.80 24.88 3301262
20120816 24.89 25.46 24.89 25.34 2061063
20120817 25.40 25.67 25.40 25.52 1914878
20120820 25.41 25.82 25.39 25.81 2624661
20120821 25.82 26.13 25.64 25.76 2000566
20120822 25.80 25.84 25.34 25.56 2103857
20120823 25.58 25.72 25.09 25.11 2458850
20120824 25.03 25.10 24.67 24.95 2481410
20120827 25.01 25.10 24.76 24.81 1444454
20120828 24.81 24.91 24.72 24.74 1731058
20120829 24.71 24.91 24.66 24.83 1373840
20120830 24.73 24.76 24.43 24.51 1508796
20120831 24.65 24.80 24.47 24.76 6723216
20120904 25.06 25.27 24.81 25.15 7134457
20120905 25.25 25.25 24.95 25.10 1485224
20120906 25.23 25.69 25.22 25.66 2329357
20120907 25.68 26.16 25.64 26.05 2412010
20120910 26.11 26.11 25.56 25.63 2000869
20120911 25.56 25.94 25.52 25.72 1882606
20120912 25.79 25.93 25.60 25.72 1330700
20120913 25.67 26.44 25.63 26.27 2198200
20120914 26.29 26.95 26.27 26.87 3246900
20120917 26.79 26.90 26.53 26.69 4479900
20120918 26.57 26.62 25.85 26.05 2685400
20120919 26.12 26.30 26.03 26.11 3409700
20120920 26.00 26.07 25.78 25.85 2166000
20120921 25.93 25.96 25.60 25.70 3644800
20120924 25.60 25.60 25.18 25.29 2366300
20120925 25.42 25.46 24.85 24.85 3045600
20120926 24.89 24.90 24.50 24.64 2895000
20120927 24.72 24.95 24.64 24.77 1482000
20120928 24.62 24.69 24.39 24.65 2161300
20121001 24.78 24.87 24.60 24.70 1871000
20121002 24.72 24.76 24.47 24.61 1610500
20121003 24.67 24.68 24.45 24.59 1168300
20121004 24.77 25.08 24.68 24.99 1592700
20121005 25.20 25.30 24.97 25.12 1456800
20121008 25.00 25.12 24.91 24.95 903800
20121009 24.88 25.14 24.62 24.70 1150800
20121010 24.62 24.62 24.07 24.35 2849600
20121011 24.50 24.61 24.26 24.26 1954700
20121012 24.24 24.41 23.70 23.80 2873700
20121015 23.91 24.07 23.72 24.04 1680500
20121016 24.14 24.65 24.09 24.47 2594200
20121017 24.50 24.80 24.45 24.66 1569900
20121018 24.62 24.81 24.46 24.79 1657500
20121019 24.61 24.71 24.26 24.41 2205600
20121022 24.51 24.86 24.45 24.86 2803200
20121023 24.49 24.71 24.28 24.69 2520600
20121024 24.78 25.00 24.70 24.89 2702300
20121025 25.02 25.02 24.62 24.76 1887500
20121026 24.79 25.00 24.64 24.84 2054300
20121031 24.98 24.99 24.60 24.76 2092100
20121101 24.87 25.17 24.80 25.12 1328600
20121102 25.19 25.37 25.01 25.29 5473200