20011023 16.03 16.73 15.95 16.42 41664904
20011024 16.50 17.36 16.42 17.32 7477153
20011025 17.21 17.32 16.93 17.17 2606998
20011026 17.17 17.21 16.74 16.81 4269681
20011029 17.21 17.21 16.42 16.58 2248836
20011030 16.74 17.40 16.42 17.24 2845474
20011031 17.52 18.76 17.17 17.60 6523632
20011101 17.70 17.70 16.97 17.17 3513079
20011102 17.28 17.40 17.17 17.35 1513716
20011105 17.28 17.36 17.01 17.21 1462824
20011106 17.14 17.75 17.09 17.67 888819
20011107 17.71 17.71 16.93 17.09 1282400
20011108 17.17 17.21 16.88 17.06 2100636
20011109 16.81 17.03 16.81 16.89 2047186
20011112 16.90 17.21 16.67 17.19 1408352
20011113 17.21 17.21 17.01 17.09 878845
20011114 17.28 17.28 16.74 17.01 2511352
20011115 16.93 17.20 16.89 17.15 1109010
20011116 17.21 17.89 17.19 17.40 2367627
20011119 17.21 17.78 17.21 17.46 1575093
20011120 17.40 17.79 17.40 17.77 1511798
20011121 17.83 17.91 17.71 17.89 1299663
20011123 17.89 17.89 17.36 17.50 420434
20011126 17.28 17.58 17.19 17.46 3091238
20011127 17.40 17.67 17.40 17.52 1964071
20011128 17.93 17.93 17.58 17.83 1114892
20011129 17.83 17.95 17.60 17.89 668884
20011130 17.91 17.99 17.75 17.95 2883579
20011203 17.97 18.14 17.40 17.95 1326771
20011204 17.95 17.98 17.71 17.95 739979
20011205 18.01 18.22 17.95 18.14 1752320
20011206 18.14 18.62 18.08 18.34 651366
20011207 18.22 18.60 18.14 18.34 1503231
20011210 18.33 18.33 18.14 18.26 1786205
20011211 18.26 18.65 18.26 18.37 1759864
20011212 18.50 18.73 18.38 18.50 2472735
20011213 18.57 18.65 18.26 18.36 2318780
20011214 18.30 19.04 18.30 18.83 2728601
20011217 18.99 19.36 18.39 18.53 1643759
20011218 18.69 18.84 18.38 18.53 2493194
20011219 18.68 18.86 17.99 18.39 4019569
20011220 18.39 18.53 17.99 18.44 4680014
20011221 18.07 18.43 18.05 18.28 3671637
20011224 18.30 18.37 18.22 18.30 2018032
20011226 18.38 18.53 18.18 18.22 2751874
20011227 18.34 18.69 18.14 18.42 2266354
20011228 18.46 18.81 18.30 18.39 2529125
20011231 18.46 18.81 18.42 18.77 2040793
20020102 18.81 18.93 18.32 18.64 3462826
20020103 18.62 18.73 18.42 18.57 1919701
20020104 18.61 18.97 18.57 18.73 3800017
20020107 18.77 18.85 18.30 18.65 3354010
20020108 18.57 18.89 18.39 18.83 3065153
20020109 18.83 18.89 18.55 18.69 3285088
20020110 19.00 19.00 18.77 18.93 2587945
20020111 18.93 19.00 18.57 18.77 2360210
20020114 18.81 18.89 18.61 18.75 1939137
20020115 18.65 18.82 18.50 18.61 1979799
20020116 18.73 18.73 18.41 18.53 1802700
20020117 18.60 18.91 18.59 18.91 2962730
20020118 19.00 19.08 18.72 18.93 1922642
20020122 19.16 19.28 18.95 19.14 2601755
20020123 19.16 19.22 18.57 18.61 2949559
20020124 18.85 18.96 18.71 18.89 3086507
20020125 18.96 20.33 18.82 20.05 3187012
20020128 19.90 20.49 19.59 20.33 1901287
20020129 20.26 21.15 20.10 20.31 3811526
20020130 20.29 20.45 19.55 19.94 2534112
20020131 20.00 20.00 19.55 19.90 3007612
20020201 19.67 19.71 19.08 19.08 5285346
20020204 19.00 19.19 17.36 18.57 4937414
20020205 18.38 18.46 17.91 18.18 4686535
20020206 18.77 19.14 18.59 18.71 3762296
20020207 18.71 19.08 18.65 18.77 2152295
20020208 18.85 19.39 18.78 19.39 1552332
20020211 19.43 19.60 18.94 19.05 2639860
20020212 19.16 19.43 19.08 19.39 1478808
20020213 19.47 19.79 19.24 19.36 2428237
20020214 19.36 19.36 18.73 19.05 3879424
20020215 19.16 19.16 18.53 18.81 2432328
20020219 18.76 18.77 18.22 18.44 2560070
20020220 18.55 18.60 18.28 18.42 1205935
20020221 18.50 18.69 18.03 18.14 2076852
20020222 18.30 18.30 17.21 17.60 3238799
20020225 17.91 18.17 17.91 18.14 3216295
20020226 18.30 18.73 18.08 18.53 1492106
20020227 18.61 19.14 18.57 19.11 2355990
20020228 19.36 19.54 18.77 19.05 1876609
20020301 19.00 19.39 18.89 19.39 1654244
20020304 19.39 20.33 19.16 19.76 2548561
20020305 19.73 19.95 19.57 19.59 3789276
20020306 19.71 19.80 19.20 19.55 1272682
20020307 19.55 19.93 19.20 19.71 2192190
20020308 19.67 19.94 19.55 19.59 1388532
20020311 19.59 19.74 19.37 19.51 1711913
20020312 19.61 19.71 19.46 19.55 787163
20020313 19.55 19.66 19.39 19.57 1234066
20020314 19.55 19.93 19.55 19.88 2092196
20020315 19.86 20.14 19.79 19.94 644972
20020318 20.72 20.80 19.79 19.94 3570109
20020319 20.10 20.26 19.86 19.96 4299986
20020320 19.98 20.31 19.89 20.18 2117131
20020321 20.22 20.24 19.98 20.16 2152167
20020322 20.22 20.22 20.05 20.18 2486289
20020325 20.18 20.18 19.59 19.90 2603545
20020326 19.90 20.00 19.75 19.94 2485778
20020327 20.00 20.08 19.94 20.08 2069180
20020328 20.14 20.21 19.71 19.79 2942399
20020401 19.82 19.90 19.55 19.81 1388532
20020402 19.81 20.13 19.72 19.96 1387381
20020403 20.14 20.25 19.84 19.90 1430345
20020404 20.14 20.52 19.99 20.41 1807304
20020405 20.61 21.28 20.38 21.13 2040153
20020408 21.14 21.58 20.84 21.46 2092836
20020409 21.47 21.93 21.35 21.60 1831471
20020410 21.78 21.99 21.41 21.73 1208236
20020411 21.70 21.86 21.04 21.12 889458
20020412 21.15 21.35 21.12 21.35 1235984
20020415 21.15 21.27 20.65 20.88 1786333
20020416 21.27 21.90 21.27 21.90 2326836
20020417 21.90 22.44 21.74 22.09 2724254
20020418 22.13 22.33 21.90 22.19 1062338
20020419 22.17 22.32 21.78 22.02 817724
20020422 22.13 22.44 22.13 22.28 1379453
20020423 22.41 22.41 21.42 21.70 2137846
20020424 21.86 21.96 21.74 21.74 1174990
20020425 21.55 21.66 21.12 21.19 1799376
20020426 21.43 21.51 21.15 21.35 1336873
20020429 21.51 21.78 21.29 21.49 1514099
20020430 21.35 21.98 21.27 21.74 1082541
20020501 21.78 21.88 21.47 21.68 435139
20020502 21.74 21.88 21.60 21.82 1515762
20020503 21.70 21.72 21.05 21.15 1795540
20020506 21.32 21.56 21.15 21.31 673104
20020507 21.43 21.47 20.43 20.90 1496965
20020508 21.10 21.98 20.79 21.66 2690496
20020509 21.65 21.98 21.31 21.87 2001921
20020510 21.94 21.94 21.47 21.79 1461034
20020513 22.13 22.19 21.70 21.98 1132410
20020514 22.29 22.29 21.91 22.13 1925838
20020515 22.23 22.29 22.04 22.23 1175246
20020516 22.33 22.67 22.21 22.52 1346335
20020517 22.56 22.79 22.46 22.58 940606
20020520 22.53 22.95 22.13 22.62 1293397
20020521 22.78 23.23 22.49 22.91 1157472
20020522 23.15 23.48 22.68 22.92 1458476
20020523 22.68 22.93 22.38 22.44 2722847
20020524 22.44 23.07 22.29 22.64 1190974
20020528 22.68 23.25 22.65 23.08 1063744
20020529 23.42 23.50 22.91 22.95 1062210
20020530 22.87 23.06 22.73 22.81 1054282
20020531 23.03 23.97 23.02 23.77 2083757
20020603 22.76 23.31 22.62 22.76 2823992
20020604 22.60 22.64 22.22 22.34 1788763
20020605 22.48 23.15 22.24 22.45 2334892
20020606 22.46 23.03 22.46 22.56 1578034
20020607 22.68 22.68 22.09 22.42 1914458
20020610 22.52 23.01 22.51 22.87 1276135
20020611 22.80 23.19 22.80 22.80 1478935
20020612 22.76 23.45 22.72 23.42 1476378
20020613 23.41 24.63 23.41 23.84 3492620
20020614 23.70 23.97 23.46 23.70 2100252
20020617 23.67 23.97 23.48 23.66 2542807
20020618 23.66 23.66 22.70 22.90 2081711
20020619 22.87 23.48 22.84 23.22 1600155
20020620 23.19 23.58 22.92 23.02 1781090
20020621 23.02 23.15 22.29 22.52 2833198
20020624 22.37 23.23 22.30 22.96 1100443
20020625 22.68 23.48 22.59 23.23 1897068
20020626 22.52 22.84 22.13 22.62 1853209
20020627 22.68 23.62 22.29 23.27 2162652
20020628 23.46 24.24 23.34 24.24 11367318
20020701 23.66 23.81 23.03 23.14 2246790
20020702 23.07 23.45 22.21 22.25 2229016
20020703 22.25 22.25 21.04 21.15 2150888
20020705 21.23 21.90 21.23 21.66 841507
20020708 21.70 22.67 21.66 22.44 1683398
20020709 22.44 22.44 21.05 21.12 2868235
20020710 22.60 22.66 22.09 22.16 8734107
20020711 21.98 23.03 21.98 22.91 3202996
20020712 23.07 23.42 22.95 23.23 3225373
20020715 22.99 23.54 22.48 22.80 3519856
20020716 22.80 23.15 22.53 22.80 2839208
20020717 22.99 23.07 21.90 22.47 5121546
20020718 22.25 22.35 21.31 21.78 7292126
20020719 21.78 21.86 20.51 21.86 43322220
20020722 21.12 21.69 20.52 21.35 7079735
20020723 21.39 21.40 19.79 20.65 4640374
20020724 20.33 21.74 19.86 21.74 6055503
20020725 21.55 21.55 19.79 20.60 6367504
20020726 20.45 20.69 19.99 20.33 3408993
20020729 20.65 21.98 20.60 21.98 3360275
20020730 21.82 22.64 21.23 22.17 2447545
20020731 22.09 22.64 21.86 22.45 2141682
20020801 22.37 22.44 21.86 21.90 1714726
20020802 21.82 21.88 20.88 21.19 3043415
20020805 21.12 21.12 20.02 20.33 2467748
20020806 20.92 20.92 19.79 19.83 3329075
20020807 19.67 20.88 19.67 20.60 2364813
20020808 20.60 22.01 20.57 21.66 2986258
20020809 21.55 22.62 21.22 22.56 1255420
20020812 22.29 22.33 21.75 22.16 1422673
20020813 22.16 22.68 21.73 21.74 1781346
20020814 21.90 23.03 21.63 22.91 1573431
20020815 23.03 23.49 22.59 23.13 1353112
20020816 23.07 23.07 22.29 22.60 1295315
20020819 22.68 23.07 22.21 23.05 2082095
20020820 23.05 23.05 22.37 22.56 914904
20020821 22.72 22.85 22.23 22.57 704176
20020822 22.60 23.81 22.60 23.67 1993225
20020823 23.58 23.60 23.03 23.26 960426
20020826 23.31 24.01 23.23 23.29 1917015
20020827 23.27 23.54 22.69 22.90 1316286
20020828 22.85 22.87 22.37 22.62 932550
20020829 22.52 23.38 22.44 22.90 832173
20020830 22.86 23.46 22.62 22.94 1121157
20020903 22.68 22.80 22.30 22.34 2049104
20020904 22.34 22.91 22.29 22.82 1345440
20020905 22.68 22.84 22.52 22.68 1339302
20020906 22.87 22.99 22.63 22.73 1130108
20020909 22.60 23.18 22.58 22.76 1274089
20020910 22.80 22.87 22.64 22.80 1380988
20020911 22.99 23.02 22.57 22.70 723228
20020912 22.68 22.68 22.13 22.29 1793238
20020913 22.29 22.52 21.98 22.19 1320505
20020916 22.21 22.48 21.94 22.41 826930
20020917 22.87 22.91 21.67 21.77 1080111
20020918 21.66 21.78 21.40 21.46 1423184
20020919 21.15 21.22 20.88 20.94 1206446
20020920 20.88 21.22 20.83 21.02 3055691
20020923 21.01 21.66 20.84 21.51 1667926
20020924 21.31 22.13 21.29 21.58 1597214
20020925 21.90 21.90 20.61 20.69 3400682
20020926 20.69 20.87 19.94 20.86 3574968
20020927 20.87 21.15 20.59 20.71 1576500
20020930 20.66 20.69 19.71 20.47 2196921
20021001 20.55 21.85 20.49 21.85 2020845
20021002 21.82 22.05 21.01 21.15 3780326
20021003 21.15 21.15 18.85 19.76 3561158
20021004 19.77 19.82 18.77 19.30 2458797
20021007 19.32 20.02 19.26 19.39 1792599
20021008 19.32 19.72 17.91 18.76 3833903
20021009 18.76 18.76 17.90 17.94 2751234
20021010 17.79 18.39 17.60 18.38 3529702
20021011 18.85 20.52 18.82 19.93 2095777
20021014 19.82 20.49 19.51 20.15 1465509
20021015 21.27 21.69 21.19 21.43 1841700
20021016 21.35 21.71 20.63 20.72 3425744
20021017 21.23 22.05 21.22 21.74 1713831
20021018 21.74 22.37 21.43 22.00 1675982
20021021 21.66 22.92 21.37 22.52 2046803
20021022 22.41 22.41 21.95 22.27 1318843
20021023 21.98 22.25 21.35 22.10 1558854
20021024 22.16 22.44 21.62 21.90 2016625
20021025 21.74 22.29 21.41 22.16 1670356
20021028 22.24 22.54 21.78 22.23 1792343
20021029 21.90 22.24 21.19 21.53 2333741
20021030 21.39 22.03 21.07 21.84 1995271
20021031 21.86 22.21 21.53 21.94 1349404
20021101 21.82 21.86 21.43 21.70 2049744
20021104 21.82 22.63 21.74 21.97 2670293
20021105 21.98 22.34 21.54 21.80 2434758
20021106 22.49 22.77 21.94 22.28 4736004
20021107 22.25 22.81 22.17 22.69 2648376
20021108 22.74 22.88 22.10 22.47 926849
20021111 22.33 22.33 21.68 21.85 1428037
20021112 21.78 22.30 21.65 21.97 797339
20021113 21.94 22.57 21.73 22.23 1130999
20021114 22.41 22.98 22.41 22.96 1301441
20021115 22.88 23.44 22.69 23.37 1120481
20021118 23.59 23.59 22.73 22.85 1423729
20021119 22.85 23.44 22.85 23.09 1092602
20021120 23.04 23.47 22.82 23.36 1571867
20021121 23.33 24.11 23.24 23.95 1641565
20021122 23.93 24.38 23.81 24.15 1277491
20021125 23.91 24.01 23.16 23.33 1813908
20021126 23.18 23.27 22.87 22.94 1106288
20021127 22.94 23.32 22.71 23.07 1241501
20021129 23.04 23.05 22.81 22.88 907334
20021202 22.96 23.11 22.17 22.77 1821384
20021203 22.77 23.20 22.57 22.90 844480
20021204 22.91 23.22 22.64 23.16 1660953
20021205 23.36 23.37 22.74 22.88 897830
20021206 22.89 23.61 22.89 23.34 937874
20021209 23.32 23.35 22.88 23.12 766545
20021210 23.16 23.47 23.00 23.40 934833
20021211 23.32 23.32 22.96 23.24 1108443
20021212 23.36 23.39 22.81 23.07 1022778
20021213 23.06 23.18 22.67 23.04 1015428
20021216 23.16 23.82 23.16 23.82 1550578
20021217 23.82 23.92 23.63 23.70 1215904
20021218 23.82 23.93 23.48 23.66 1360874
20021219 23.66 23.90 23.24 23.36 1423095
20021220 23.53 24.46 23.40 24.13 4764390
20021223 24.34 24.46 24.04 24.34 1673499
20021224 24.49 24.49 24.19 24.29 384730
20021226 24.37 24.85 24.07 24.31 705718
20021227 24.15 24.19 23.48 23.84 912023
20021230 23.99 24.14 23.52 24.03 1221859
20021231 23.99 23.99 23.48 23.78 1057500
20030102 24.03 24.23 23.82 24.13 2461333
20030103 23.99 24.22 23.83 23.99 1206146
20030106 23.93 24.45 23.87 24.24 2041755
20030107 24.34 24.45 23.67 23.67 1487217
20030108 23.67 23.79 22.88 23.11 2723269
20030109 23.20 24.34 23.04 24.27 1956977
20030110 23.99 24.51 23.99 24.23 1302582
20030113 23.91 24.62 23.91 24.19 1624584
20030114 24.18 24.41 24.11 24.31 964486
20030115 24.31 24.31 23.89 23.99 1338571
20030116 23.95 23.99 23.44 23.57 1880944
20030117 23.58 23.67 23.41 23.57 1228322
20030121 23.62 23.67 23.08 23.08 1789830
20030122 22.77 23.22 22.77 22.86 1372279
20030123 22.88 23.48 22.88 23.22 1364929
20030124 23.04 23.07 22.47 22.55 1123523
20030127 22.52 22.69 22.21 22.47 1662347
20030128 22.61 22.80 22.16 22.75 980453
20030129 22.45 22.83 22.17 22.77 867416
20030130 22.80 23.10 22.60 22.62 1264945
20030131 22.62 23.06 22.56 22.57 2225122
20030203 22.65 22.82 22.37 22.60 1275843
20030204 22.51 22.51 21.86 22.02 1615967
20030205 22.02 22.02 21.32 21.68 2656993
20030206 21.54 21.55 21.09 21.16 1807571
20030207 21.35 21.58 21.11 21.19 1368478
20030210 21.25 21.35 20.69 21.27 1183716
20030211 21.25 21.54 20.95 20.98 1125804
20030212 20.94 21.16 20.76 20.83 975384
20030213 20.88 21.08 20.79 20.97 975891
20030214 21.07 21.84 21.01 21.84 1414224
20030218 21.86 22.43 21.86 22.38 1253033
20030219 22.25 22.27 22.00 22.13 1375701
20030220 22.21 22.41 21.91 21.94 1807065
20030221 22.02 22.72 21.86 22.27 852590
20030224 22.25 22.25 21.82 21.86 671503
20030225 21.78 21.89 21.42 21.76 1679962
20030226 21.15 21.35 20.94 20.99 2406209
20030227 21.39 22.02 21.31 21.76 2354506
20030228 21.82 22.17 21.66 21.76 1659813
20030303 21.86 22.24 21.71 21.75 817234
20030304 21.82 21.86 21.62 21.62 887819
20030305 21.45 21.78 21.16 21.73 1546396
20030306 21.70 22.00 21.58 21.80 1337304
20030307 21.72 22.15 21.53 21.95 1296626
20030310 21.89 21.93 21.35 21.39 953714
20030311 21.23 21.90 20.28 20.52 2748487
20030312 20.49 20.49 19.89 20.38 1643592
20030313 20.52 21.24 20.52 21.23 1928085
20030314 21.35 22.05 21.16 21.29 1456803
20030317 21.07 22.17 20.76 22.17 2190654
20030318 22.12 22.49 21.50 21.87 2315983
20030319 22.00 22.32 21.84 22.21 1886266
20030320 22.10 22.16 21.75 21.95 2335244
20030321 21.96 22.41 21.60 22.41 4355583
20030324 22.21 22.22 21.85 21.87 1424742
20030325 21.95 22.40 21.72 22.21 1140884
20030326 21.94 22.04 21.70 21.91 1414985
20030327 21.91 21.99 21.56 21.85 807223
20030328 21.85 21.95 21.57 21.86 890480
20030331 21.39 21.72 21.33 21.42 1377221
20030401 21.50 21.99 21.33 21.92 838524
20030402 22.25 22.48 22.10 22.17 1003516
20030403 22.21 22.29 21.81 21.95 1088801
20030404 22.12 22.33 21.98 22.26 1058514
20030407 22.77 23.17 22.34 22.40 925835
20030408 22.33 22.68 22.21 22.57 930904
20030409 22.73 23.18 22.41 22.49 1072707
20030410 22.57 22.77 22.42 22.73 1168002
20030411 22.85 23.08 22.50 22.67 689878
20030414 22.67 23.22 22.67 23.22 985902
20030415 23.16 23.61 22.96 23.59 1071186
20030416 23.59 23.75 22.99 23.08 954728
20030417 23.00 23.54 23.00 23.36 705211
20030421 23.45 23.50 23.12 23.28 866022
20030422 22.88 23.83 22.81 23.75 1592016
20030423 23.67 23.87 23.28 23.41 2130207
20030424 23.67 23.67 22.97 23.23 1444638
20030425 23.12 23.21 22.56 22.60 1336163
20030428 22.66 23.47 22.66 23.08 1142911
20030429 23.16 23.44 23.03 23.15 941929
20030430 23.04 23.16 22.81 22.96 2142246
20030501 22.96 22.96 22.41 22.73 1378235
20030502 22.63 23.26 22.55 23.10 1013274
20030505 23.08 23.58 23.07 23.08 1385839
20030506 23.52 23.67 23.20 23.34 1746871
20030507 23.34 23.58 23.16 23.32 1173832
20030508 23.24 23.36 22.88 23.12 1179281
20030509 23.26 23.71 23.23 23.62 1778805
20030512 23.62 24.12 23.41 24.07 960684
20030513 24.07 24.43 23.92 23.93 1318929
20030514 23.99 24.12 23.87 23.99 1031015
20030515 24.11 24.51 24.09 24.49 1580991
20030516 24.45 24.60 24.16 24.38 1204498
20030519 24.38 24.42 23.80 23.80 1197782
20030520 23.91 24.22 23.80 23.83 1276477
20030521 23.84 24.13 23.67 24.01 1312339
20030522 23.99 24.64 23.87 24.48 1415745
20030523 24.38 24.50 24.29 24.34 1161286
20030527 24.23 24.58 24.08 24.53 1078790
20030528 24.54 24.83 24.38 24.50 1659179
20030529 24.48 24.70 24.28 24.37 1221479
20030530 24.36 25.17 24.35 25.06 1614446
20030602 25.33 25.45 24.97 24.97 1586187
20030603 25.05 25.16 24.49 24.78 1180675
20030604 24.90 25.41 24.88 25.41 986536
20030605 25.41 25.80 25.33 25.73 1568319
20030606 25.80 26.32 25.78 25.96 1277237
20030609 25.80 26.00 25.41 25.44 997814
20030610 25.49 25.88 25.49 25.88 1079930
20030611 25.84 26.33 25.79 26.33 854744
20030612 26.40 26.62 26.15 26.62 1248471
20030613 26.62 26.67 26.10 26.39 945858
20030616 26.42 27.07 26.35 27.07 1890321
20030617 27.34 27.36 26.89 27.04 1242515
20030618 27.03 27.26 26.78 27.06 994139
20030619 27.05 27.05 26.26 26.41 1355172
20030620 26.51 26.75 26.25 26.35 2781942
20030623 26.29 26.31 25.50 25.64 1252400
20030624 25.69 26.16 25.69 25.73 1682876
20030625 25.77 26.06 25.65 25.65 1173198
20030626 25.57 25.76 25.37 25.61 1239474
20030627 25.65 25.76 25.39 25.49 871598
20030630 25.49 25.83 25.30 25.45 1002122
20030701 25.45 26.15 25.27 26.08 1248091
20030702 25.92 26.25 25.87 26.25 1289783
20030703 26.20 26.24 25.90 25.99 623095
20030707 26.24 26.59 26.24 26.47 1077522
20030708 25.88 26.47 25.88 26.45 1164708
20030709 26.40 26.44 26.09 26.32 959670
20030710 26.20 26.20 25.73 25.86 849168
20030711 26.06 26.37 25.99 26.28 1288009
20030714 26.40 26.75 26.19 26.47 1159132
20030715 26.67 26.91 26.32 26.37 1308284
20030716 26.44 26.64 26.21 26.26 686456
20030717 26.16 26.18 25.30 25.42 2186979
20030718 25.61 25.88 25.41 25.88 941422
20030721 26.04 26.04 25.29 25.48 1085379
20030722 25.61 26.00 25.45 25.69 1160019
20030723 25.63 25.86 25.41 25.80 811405
20030724 26.44 26.59 25.95 25.95 1381657
20030725 25.84 26.86 25.84 26.82 1166608
20030728 26.86 26.91 26.50 26.73 979312
20030729 26.74 26.88 26.36 26.59 1100713
20030730 26.66 26.74 26.20 26.20 1149754
20030731 26.51 26.59 25.69 25.73 1863836
20030801 25.65 25.80 25.45 25.63 1012260
20030804 25.49 25.84 24.84 25.73 1336543
20030805 25.09 25.21 24.24 24.25 3541264
20030806 24.15 25.10 24.12 24.81 1359734
20030807 24.87 25.21 24.75 25.13 814320
20030808 25.22 25.49 25.19 25.32 677586
20030811 25.28 25.29 24.64 24.88 1134167
20030812 24.92 25.30 24.88 25.28 684302
20030813 25.37 25.45 25.00 25.16 726121
20030814 25.21 25.77 25.13 25.54 1336290
20030815 25.65 25.68 25.18 25.54 434532
20030818 25.58 25.85 25.46 25.67 686203
20030819 26.18 26.18 25.54 25.76 684175
20030820 25.76 25.76 25.17 25.18 1947727
20030821 25.23 25.26 24.95 25.07 1213876
20030822 25.19 25.20 24.62 24.77 1331981
20030825 24.70 24.71 24.38 24.46 1120608
20030826 24.11 24.38 23.81 24.35 1627625
20030827 24.35 24.38 24.19 24.22 622462
20030828 24.31 24.59 24.19 24.55 805449
20030829 24.56 24.84 24.33 24.83 733977
20030902 24.84 25.53 24.67 25.49 1088801
20030903 25.69 25.81 25.53 25.77 1255694
20030904 25.69 25.80 25.55 25.79 704451
20030905 25.65 25.71 25.33 25.55 801647
20030908 25.63 25.80 25.52 25.76 470394
20030909 25.73 25.73 25.28 25.43 1168256
20030910 25.11 25.13 24.50 24.63 1474544
20030911 24.66 24.87 24.59 24.73 706732
20030912 24.73 24.84 24.38 24.80 715222
20030915 24.83 24.89 24.62 24.85 1039125
20030916 24.90 25.13 24.87 25.12 622715
20030917 25.02 25.31 24.89 25.03 583304
20030918 25.05 25.60 25.02 25.43 767432
20030919 25.33 25.40 24.85 25.29 1124410
20030922 25.17 25.17 24.66 24.79 1038999
20030923 24.79 24.87 24.64 24.80 720038
20030924 24.74 24.79 24.30 24.57 1147347
20030925 24.54 24.59 24.22 24.23 1304736
20030926 24.15 24.15 23.78 23.94 1476445
20030929 24.12 24.65 24.08 24.50 1566292
20030930 24.34 24.67 23.99 24.45 1038619
20031001 24.47 25.13 24.47 25.13 1450214
20031002 25.13 25.20 24.72 25.05 461777
20031003 25.37 25.69 24.98 25.01 825598
20031006 25.05 25.28 24.79 25.24 582037
20031007 25.02 25.20 24.75 25.20 659084
20031008 25.19 25.22 24.83 25.06 972850
20031009 25.24 25.38 24.94 25.05 710787
20031010 24.90 24.90 24.46 24.62 1587834
20031013 25.33 25.71 25.18 25.46 1379502
20031014 25.49 25.65 25.46 25.58 658197
20031015 25.25 25.56 24.94 25.13 1018470
20031016 25.09 25.45 25.09 25.32 804308
20031017 25.41 25.55 25.11 25.20 915317
20031020 25.20 25.37 24.54 25.25 1087153
20031021 25.25 25.37 24.94 25.28 913036
20031022 25.21 25.31 24.92 24.98 638048
20031023 24.90 25.27 24.74 25.20 660985
20031024 25.01 25.14 24.81 25.06 652495
20031027 25.22 25.33 24.75 24.87 711167
20031028 25.02 25.02 24.75 24.90 1240868
20031029 24.90 24.90 24.28 24.50 1840899
20031030 24.62 24.68 24.23 24.31 1338064
20031031 24.31 24.83 24.31 24.74 1763472
20031103 24.74 26.17 24.74 25.40 2038460
20031104 25.41 25.41 25.03 25.15 2219927
20031105 25.15 25.20 24.81 24.89 1443355
20031106 24.81 25.15 24.76 25.13 942997
20031107 25.13 25.17 24.73 24.73 1000591
20031110 24.85 25.10 24.73 24.98 1224721
20031111 24.99 25.27 24.98 25.16 1197611
20031112 25.20 25.37 25.13 25.30 1124650
20031113 25.17 25.49 25.15 25.45 1392007
20031114 25.44 25.54 25.16 25.26 1438107
20031117 25.17 25.27 24.94 25.25 995843
20031118 25.25 25.50 25.09 25.24 796700
20031119 25.33 25.58 25.21 25.54 1174498
20031120 25.41 25.68 25.33 25.45 1066930
20031121 25.59 25.63 25.39 25.53 892524
20031124 25.69 25.79 25.48 25.53 993844
20031125 25.57 25.79 25.49 25.69 950618
20031126 25.81 26.53 25.81 26.51 1638250
20031128 26.41 26.57 26.41 26.50 405159
20031201 26.73 26.85 26.61 26.75 1203982
20031202 26.85 27.50 26.85 27.37 1810783
20031203 27.37 27.37 26.90 26.92 1304554
20031204 27.01 27.15 26.85 27.00 1076550
20031205 27.00 27.27 26.94 27.03 1222597
20031208 27.05 27.37 27.05 27.26 987723
20031209 27.21 27.21 26.61 26.65 1281691
20031210 26.72 26.72 26.17 26.28 1101287
20031211 26.30 26.73 26.30 26.68 729860
20031212 26.68 26.85 26.61 26.81 658773
20031215 26.81 26.81 26.05 26.05 1115405
20031216 26.05 26.42 25.90 26.38 1274944
20031217 26.41 26.41 26.21 26.30 1212103
20031218 26.21 26.59 26.05 26.50 1082547
20031219 26.64 26.79 26.37 26.49 1407124
20031222 26.54 26.63 26.25 26.29 893148
20031223 26.17 26.49 26.12 26.39 881529
20031224 26.35 26.44 26.21 26.33 201892
20031226 26.41 26.43 26.19 26.27 232126
20031229 26.41 26.68 26.18 26.68 617420
20031230 26.65 26.75 26.53 26.67 628290
20031231 26.37 26.53 26.33 26.47 1006338
20040102 26.57 26.84 26.22 26.36 1153634
20040105 26.17 26.49 25.89 26.04 2543142
20040106 26.04 26.17 25.93 26.07 1128148
20040107 26.61 26.61 25.92 26.09 2026793
20040108 26.21 26.33 26.01 26.11 950493
20040109 26.01 26.25 25.94 26.06 955990
20040112 25.96 26.04 25.72 25.87 1125524
20040113 25.91 26.37 25.87 26.33 1606642
20040114 26.41 27.33 26.35 27.32 2378855
20040115 27.29 27.36 26.85 27.33 2084512
20040116 27.49 28.23 27.43 28.11 1593274
20040120 28.01 28.30 27.95 28.24 1917976
20040121 28.27 28.93 28.23 28.84 1377390
20040122 28.85 29.19 28.62 28.79 1095915
20040123 28.79 29.00 28.40 28.64 1139017
20040126 28.52 28.84 28.02 28.81 1352153
20040127 28.70 29.04 28.47 28.51 1156133
20040128 28.62 28.70 27.86 28.01 978103
20040129 28.05 28.19 27.79 28.04 1394631
20040130 27.77 28.00 27.69 27.77 893648
20040202 27.85 28.78 27.84 28.38 869036
20040203 28.26 28.78 27.84 28.58 3272628
20040204 28.50 28.50 28.09 28.37 956739
20040205 28.34 28.34 28.13 28.28 1589901
20040206 28.30 28.82 28.22 28.72 540087
20040209 28.58 29.02 28.38 28.57 607051
20040210 28.59 29.02 28.46 28.90 747476
20040211 28.76 29.38 28.38 29.34 897896
20040212 29.18 29.27 28.92 29.22 556578
20040213 29.22 29.35 28.86 29.18 579316
20040217 29.50 29.75 29.31 29.50 557577
20040218 29.42 29.54 29.02 29.22 649903
20040219 29.54 29.90 29.38 29.38 974105
20040220 29.54 29.54 28.88 29.39 707622
20040223 29.58 29.58 29.14 29.21 659898
20040224 29.21 29.40 28.94 29.06 603428
20040225 29.10 29.42 28.98 29.33 679387
20040226 29.10 29.38 28.98 29.22 1033074
20040227 28.70 29.50 28.70 28.98 2033789
20040301 28.98 29.23 28.98 29.10 815815
20040302 29.10 29.31 28.96 29.02 1284439
20040303 28.98 29.34 28.76 29.29 608550
20040304 29.39 29.49 29.06 29.10 921383
20040305 29.05 29.58 28.86 29.41 1060059
20040308 29.25 29.42 29.08 29.24 510977
20040309 29.11 29.34 28.94 29.06 733359
20040310 29.06 29.27 28.54 28.54 799073
20040311 28.34 28.66 28.04 28.11 980102
20040312 28.12 28.12 27.49 28.03 1241962
20040315 27.85 27.89 27.01 27.36 2065397
20040316 27.69 28.03 27.61 28.00 1168002
20040317 28.03 28.27 27.89 28.22 616921
20040318 28.22 28.69 28.05 28.48 1004839
20040319 28.32 28.34 27.94 27.99 1126524
20040322 27.69 27.92 27.42 27.85 870410
20040323 28.00 28.01 27.64 27.65 1074551
20040324 27.69 27.78 27.35 27.56 1772054
20040325 27.65 27.95 27.45 27.81 1302430
20040326 27.77 28.26 27.60 28.03 799073
20040329 28.19 28.61 28.04 28.45 763842
20040330 28.45 28.65 28.20 28.48 721615
20040331 28.56 28.58 28.07 28.52 674140
20040401 28.58 29.05 28.43 28.78 1808285
20040402 28.94 28.94 28.51 28.60 1240838
20040405 28.66 28.78 28.59 28.66 1458721
20040406 28.66 29.05 28.56 28.81 794826
20040407 28.69 28.94 28.62 28.82 638534
20040408 28.90 29.10 28.66 28.77 684635
20040412 28.94 29.21 28.89 29.02 575943
20040413 29.02 29.10 28.23 28.31 849422
20040414 28.08 28.43 27.77 28.00 830931
20040415 27.99 28.18 27.67 27.78 1107534
20040416 28.01 28.33 27.77 28.19 817689
20040419 28.06 28.09 27.81 27.99 757096
20040420 27.99 28.14 27.46 27.46 953366
20040421 27.53 27.77 27.39 27.48 1373892
20040422 27.33 28.22 27.33 28.08 1213602
20040423 27.85 28.25 27.81 28.15 1072178
20040426 28.17 28.46 28.13 28.18 1038571
20040427 28.37 28.76 28.34 28.48 1057810
20040428 28.49 28.49 27.97 28.08 1231218
20040429 28.08 28.49 28.04 28.09 1444104
20040430 28.25 28.58 28.14 28.26 1275194
20040503 28.26 28.70 28.15 28.66 1604893
20040504 28.50 28.50 27.89 28.07 1749441
20040505 28.07 28.20 27.80 27.80 1180620
20040506 27.60 27.77 26.59 27.35 1392257
20040507 27.29 27.37 26.33 26.41 1524436
20040510 26.29 26.41 25.69 25.99 2029042
20040511 25.98 26.06 25.77 25.88 1583280
20040512 27.41 27.80 27.09 27.80 4388283
20040513 27.80 28.46 27.51 27.61 2621975
20040514 27.61 28.04 27.30 27.96 2045033
20040517 27.69 27.70 27.29 27.30 1834396
20040518 27.45 27.81 27.31 27.49 1298432
20040519 27.61 28.14 27.61 27.67 1274570
20040520 27.65 27.68 27.45 27.57 962986
20040521 27.78 28.04 27.71 27.80 1000216
20040524 27.93 27.97 27.50 27.57 795825
20040525 27.37 27.85 27.05 27.82 2046033
20040526 27.82 28.05 27.63 27.86 1183368
20040527 28.01 28.22 27.87 28.05 1525935
20040528 27.95 28.08 27.80 27.97 1433610
20040601 27.91 28.05 27.73 27.96 909140
20040602 28.01 28.44 28.00 28.28 876657
20040603 28.26 28.30 28.09 28.23 1125149
20040604 28.41 28.59 28.34 28.48 981476
20040607 28.58 28.81 28.57 28.73 909889
20040608 28.78 28.92 28.62 28.72 1979818
20040609 28.73 28.86 28.52 28.55 1019206
20040610 28.55 28.66 28.38 28.58 710995
20040614 28.50 28.50 27.91 27.96 1004339
20040615 28.22 28.30 28.01 28.05 753848
20040616 28.05 28.30 27.93 28.22 707123
20040617 28.09 28.31 27.87 28.14 943621
20040618 27.93 28.34 27.92 28.14 946245
20040621 28.07 28.28 27.90 27.93 377673
20040622 27.79 27.81 27.39 27.63 1132770
20040623 27.53 27.82 27.36 27.81 923882
20040624 27.69 28.36 27.52 27.63 970732
20040625 27.75 27.80 27.49 27.66 1420617
20040628 27.81 27.88 27.50 27.57 750849
20040629 27.49 28.05 27.49 27.96 827683
20040630 27.91 28.05 27.43 27.84 1575409
20040701 27.85 28.25 27.61 28.20 1140641
20040702 28.09 28.40 28.04 28.26 761843
20040706 28.05 28.54 27.97 28.41 1596023
20040707 28.32 28.51 28.26 28.46 988222
20040708 28.34 28.48 28.17 28.26 1483458
20040709 28.26 28.43 28.20 28.40 839927
20040712 28.30 28.42 28.17 28.35 705623
20040713 28.28 28.44 28.18 28.32 621668
20040714 28.14 28.50 27.97 28.18 670017
20040715 28.16 28.22 27.83 27.87 711620
20040716 28.01 28.05 27.45 27.53 1067055
20040719 27.53 27.86 27.39 27.53 857792
20040720 27.53 27.78 27.33 27.71 815690
20040721 27.76 27.89 27.24 27.24 692380
20040722 27.23 27.34 26.81 27.17 1387509
20040723 27.18 27.23 26.82 27.01 1189865
20040726 27.01 27.29 26.98 27.11 705623
20040727 27.21 27.31 27.03 27.09 904892
20040728 27.01 27.14 26.65 26.94 1136768
20040729 27.09 27.32 27.03 27.17 1673607
20040730 27.05 27.33 27.05 27.21 655900
20040802 27.21 27.63 27.06 27.50 692630
20040803 26.09 26.52 25.85 26.20 5701457
20040804 25.95 26.41 25.68 26.39 1690223
20040805 26.21 26.34 25.77 25.81 1081798
20040806 25.81 26.00 25.61 25.79 1122526
20040809 25.79 26.13 25.78 26.00 1021205
20040810 25.93 26.35 25.93 26.31 1294434
20040811 26.19 26.33 25.93 26.33 1198360
20040812 26.25 26.37 26.02 26.17 1644622
20040813 26.15 26.25 26.03 26.19 1061433
20040816 26.18 26.79 26.17 26.76 816439
20040817 26.61 26.80 26.44 26.55 1197486
20040818 26.55 27.01 26.50 27.01 826809
20040819 26.93 26.93 26.73 26.83 654526
20040820 26.84 27.07 26.76 26.96 419901
20040823 26.92 27.01 26.70 26.83 884028
20040824 26.89 27.01 26.80 26.93 663146
20040825 26.93 27.26 26.82 27.21 790078
20040826 27.13 27.27 26.98 27.13 506105
20040827 27.08 27.34 27.02 27.29 642657
20040830 27.30 27.41 27.23 27.36 827683
20040831 27.40 27.78 27.35 27.78 1164004
20040901 27.81 28.09 27.77 27.93 1347656
20040902 27.92 28.13 27.77 28.10 852920
20040903 28.10 28.21 27.92 28.09 630413
20040907 28.12 28.55 28.01 28.46 1023204
20040908 28.38 28.42 28.22 28.34 1166003
20040909 28.34 28.42 28.11 28.39 871285
20040910 28.34 28.41 28.25 28.38 1029450
20040913 28.46 28.68 28.34 28.68 1541052
20040914 28.68 29.00 28.22 29.00 1053313
20040915 29.00 29.11 28.56 28.60 1400627
20040916 28.70 28.87 28.69 28.86 718491
20040917 28.90 29.01 28.80 28.90 1531433
20040920 28.82 28.82 28.53 28.55 754222
20040921 28.59 28.86 28.42 28.73 769589
20040922 28.62 28.62 28.38 28.42 656649
20040923 28.48 28.52 28.17 28.22 1040445
20040924 28.18 28.45 28.18 28.27 878531
20040927 28.26 28.46 28.15 28.33 844174
20040928 28.50 28.86 28.36 28.76 927630
20040929 28.70 29.26 28.51 29.25 1414495
20040930 29.18 29.21 28.70 28.79 1699468
20041001 28.86 29.58 28.70 29.38 1090793
20041004 29.46 29.74 29.45 29.52 1292810
20041005 29.58 29.62 29.29 29.30 1175622
20041006 29.34 29.45 29.26 29.40 1151136
20041007 29.37 29.38 29.08 29.13 1152635
20041008 29.14 29.24 28.86 28.94 1168251
20041011 28.95 29.17 28.94 29.07 709621
20041012 28.98 29.38 28.90 29.22 674890
20041013 29.24 29.27 28.74 28.82 866412
20041014 28.54 28.62 28.09 28.25 1472214
20041015 28.42 28.42 27.91 28.07 2399344
20041018 27.97 28.57 27.71 28.43 1772679
20041019 28.50 28.50 27.37 27.56 1943463
20041020 27.56 28.21 27.46 28.17 1368395
20041021 28.03 28.25 27.89 28.15 980851
20041022 28.21 28.63 28.21 28.42 1088544
20041025 28.38 28.69 28.20 28.51 1063807
20041026 28.66 29.38 28.62 29.20 1672482
20041027 29.18 29.40 28.87 29.40 1054312
20041028 29.16 29.92 29.15 29.66 1323169
20041029 29.90 30.22 29.62 30.22 1463594
20041101 30.22 30.23 29.42 29.48 2005305
20041102 29.53 30.64 29.50 30.41 1896737
20041103 30.41 30.51 29.45 30.20 3130329
20041104 30.21 30.54 30.02 30.54 1853011
20041105 30.53 31.06 30.32 30.71 1165128
20041108 30.90 31.31 30.86 31.24 1401002
20041109 31.24 31.68 31.24 31.45 1593117
20041110 31.46 31.78 31.43 31.61 1088724
20041111 31.66 32.21 31.61 32.04 821316
20041112 31.87 31.89 31.08 31.45 2691941
20041115 31.42 31.77 31.36 31.73 857283
20041116 31.66 31.74 31.47 31.47 762070
20041117 31.58 31.83 31.36 31.46 829322
20041118 31.50 31.70 31.35 31.42 591968
20041119 31.54 31.54 31.09 31.10 724379
20041122 31.18 31.42 31.00 31.42 1132081
20041123 31.42 31.47 31.21 31.32 1086138
20041124 31.38 31.50 31.32 31.37 667350
20041126 31.05 31.30 30.98 31.05 846320
20041129 30.69 30.92 30.40 30.73 2579731
20041130 30.57 30.72 30.50 30.59 1905360
20041201 30.59 31.41 30.59 31.41 1168171
20041202 31.22 31.52 31.12 31.43 937591
20041203 31.42 31.62 31.35 31.50 793479
20041206 31.35 31.72 31.27 31.60 1390990
20041207 31.66 31.70 31.28 31.30 1623664
20041208 31.31 31.61 31.30 31.60 994251
20041209 31.46 31.62 31.28 31.58 970478
20041210 31.54 31.68 31.29 31.66 1122966
20041213 31.59 31.83 31.55 31.76 995606
20041214 31.82 32.00 31.58 31.65 1516996
20041215 31.52 32.35 31.35 32.35 1479182
20041216 32.19 32.47 31.87 32.43 1209926
20041217 32.43 32.61 32.13 32.36 2246425
20041220 32.47 33.07 32.20 32.31 1174576
20041221 32.47 32.67 32.21 32.56 875389
20041222 32.68 33.06 32.56 32.88 751477
20041223 32.80 33.03 32.70 32.89 482345
20041227 32.89 32.90 32.52 32.82 599975
20041228 32.86 33.46 32.86 33.46 772786
20041229 33.41 33.50 33.16 33.29 555879
20041230 33.30 33.37 33.11 33.30 358310
20041231 33.37 33.45 33.16 33.24 429257
20050103 33.24 33.37 32.82 32.93 1036376
20050104 33.12 33.12 32.72 32.90 1090941
20050105 32.95 33.12 32.52 32.52 734110
20050106 32.54 32.66 32.01 32.43 1556411
20050107 32.64 32.64 32.05 32.32 876374
20050110 32.27 32.60 32.27 32.47 741623
20050111 32.47 32.47 32.12 32.26 584578
20050112 32.25 32.78 31.92 32.73 938577
20050113 32.65 33.09 32.50 32.56 1142920
20050114 32.48 32.81 32.27 32.69 928107
20050118 32.70 33.41 32.47 33.41 1088232
20050119 33.08 33.37 32.92 32.92 865289
20050120 32.92 32.95 32.28 32.41 1363153
20050121 32.41 32.55 32.32 32.39 969986
20050124 32.46 32.71 32.34 32.36 907291
20050125 32.36 32.78 32.36 32.42 1158933
20050126 32.52 32.85 32.45 32.85 907907
20050127 32.77 33.08 32.39 32.39 1419813
20050128 32.52 32.52 32.06 32.26 714279
20050131 32.60 32.96 32.55 32.95 894850
20050201 33.04 33.55 33.01 33.48 752093
20050202 33.60 33.81 33.41 33.60 862825
20050203 33.51 33.98 33.43 33.74 672647
20050204 33.63 33.77 33.29 33.65 1335686
20050207 33.65 34.07 33.45 33.90 977869
20050208 33.70 33.71 32.13 32.24 3340446
20050209 32.24 32.24 31.63 31.88 2216741
20050210 31.87 32.19 31.69 32.04 1114714
20050211 32.04 32.39 31.78 32.28 1099563
20050214 32.23 32.25 31.84 32.15 1547543
20050215 32.24 32.88 32.16 32.64 1172974
20050216 32.54 32.72 32.34 32.44 1059902
20050217 32.41 32.47 32.03 32.03 959762
20050218 32.17 32.23 31.97 31.98 884627
20050222 31.94 31.98 31.12 31.12 1485710
20050223 31.30 31.50 31.20 31.26 790400
20050224 31.27 31.49 31.18 31.49 669444
20050225 31.51 32.15 31.37 32.06 965675
20050228 32.06 32.06 31.38 31.68 893372
20050301 31.68 31.94 31.44 31.56 1326448
20050302 31.56 31.82 31.43 31.48 852356
20050303 31.65 31.65 31.28 31.43 1124814
20050304 31.59 31.70 31.26 31.57 1415502
20050307 31.58 31.86 31.53 31.61 549720
20050308 31.61 31.71 31.38 31.50 894850
20050309 31.52 31.63 31.38 31.42 1154991
20050310 31.42 31.67 31.19 31.67 1457134
20050311 31.86 31.87 30.86 30.99 1758661
20050314 31.19 31.53 31.10 31.40 1410205
20050315 31.61 31.95 31.56 31.70 1486942
20050316 31.66 31.78 31.57 31.57 1819139
20050317 31.73 31.81 31.56 31.59 1148094
20050318 31.60 31.76 31.39 31.63 2907494
20050321 31.55 31.83 31.09 31.26 1273730
20050322 31.26 31.70 30.77 30.77 1283460
20050323 30.80 30.92 30.57 30.76 1493839
20050324 30.79 30.92 30.53 30.53 993758
20050328 30.71 31.23 30.65 31.01 749630
20050329 30.91 31.27 30.83 30.85 775373
20050330 30.86 31.30 30.73 31.27 1318934
20050331 31.29 31.39 31.05 31.25 1260673
20050401 31.44 31.63 30.81 30.94 1350343
20050404 30.92 31.50 30.80 31.38 910247
20050405 31.44 31.51 31.24 31.34 853218
20050406 31.48 31.86 31.40 31.56 771308
20050407 31.62 31.67 31.30 31.46 878468
20050408 31.18 31.18 30.57 30.93 1913859
20050411 30.93 31.13 30.83 31.03 740392
20050412 31.12 31.69 30.85 31.53 1527589
20050413 31.35 31.47 31.09 31.21 1265970
20050414 31.17 31.22 30.51 30.55 1271513
20050415 30.35 30.69 30.10 30.13 1119887
20050418 30.13 30.36 29.88 30.13 1195022
20050419 30.15 30.32 30.04 30.17 702578
20050420 30.09 30.20 29.92 29.97 1166077
20050421 30.28 30.71 29.93 30.60 1125553
20050422 30.60 30.90 30.30 30.49 1013096
20050425 30.76 31.17 30.63 30.79 1659507
20050426 30.69 30.82 30.48 30.51 1030340
20050427 30.51 30.75 30.26 30.68 1365617
20050428 30.48 30.90 30.33 30.64 952249
20050429 30.76 31.85 30.69 31.73 1797337
20050502 31.91 32.35 30.77 30.94 2629493
20050503 30.94 32.25 30.16 31.54 2722858
20050504 31.57 33.87 31.57 32.60 4351941
20050505 32.69 33.04 32.31 32.67 1299227
20050506 32.83 32.86 32.44 32.49 1224707
20050509 32.47 32.66 32.25 32.62 1313884
20050510 32.47 32.52 31.94 32.05 1545695
20050511 32.07 32.46 31.83 32.31 761824
20050512 32.31 32.45 31.91 31.92 1017284
20050513 31.87 31.88 31.34 31.62 1325955
20050516 31.62 32.03 31.61 31.89 1549883
20050517 31.70 32.28 31.67 32.23 1416610
20050518 32.43 32.53 32.29 32.43 986860
20050519 32.46 32.55 32.14 32.24 811216
20050520 32.39 32.55 32.13 32.33 565856
20050523 32.43 32.52 32.26 32.39 707012
20050524 32.32 32.44 32.17 32.41 543192
20050525 32.25 32.25 32.00 32.06 656511
20050526 32.10 32.32 31.91 32.30 682008
20050527 32.26 32.43 32.16 32.30 405485
20050531 32.30 32.57 32.00 32.39 990925
20050601 32.47 32.72 32.13 32.43 713909
20050602 32.47 32.47 32.07 32.34 787444
20050603 32.34 32.39 31.64 31.99 763425
20050606 31.93 32.17 31.83 32.00 1136638
20050607 32.00 32.21 31.83 31.96 1449005
20050608 31.87 32.16 31.87 31.91 648505
20050609 31.91 32.22 31.82 32.02 529397
20050610 32.00 32.41 31.87 32.39 1106831
20050613 32.31 32.47 32.15 32.26 845458
20050614 32.15 32.24 31.96 32.07 959146
20050615 32.19 32.23 31.83 32.04 703440
20050616 32.04 32.59 32.01 32.50 1088232
20050617 33.08 33.61 33.08 33.41 3032391
20050620 33.42 33.60 33.37 33.47 1573163
20050621 33.49 33.69 33.42 33.49 1019255
20050622 33.68 33.83 33.54 33.64 774018
20050623 33.69 33.83 33.53 33.60 1390744
20050624 33.45 33.80 33.43 33.46 1099563
20050627 33.45 34.10 33.45 33.96 1165954
20050628 33.96 34.07 33.77 33.98 834742
20050629 34.10 34.18 33.90 34.05 1030094
20050630 34.10 34.34 33.95 34.02 1298241
20050701 34.10 34.36 34.10 34.36 691738
20050705 34.22 34.88 34.20 34.76 946460
20050706 34.59 34.97 34.51 34.67 761577
20050707 34.24 34.85 33.94 34.83 743717
20050708 34.80 35.41 34.71 35.31 857652
20050711 35.26 35.62 35.19 35.36 1067046
20050712 35.26 35.59 35.13 35.52 1145261
20050713 35.46 35.75 35.46 35.62 881301
20050714 35.56 35.95 35.32 35.45 1488174
20050715 35.45 35.64 35.31 35.59 768352
20050718 35.52 35.77 35.30 35.60 576202
20050719 35.63 36.11 35.63 35.73 1209310
20050720 35.74 36.02 35.62 35.82 856297
20050721 35.98 36.38 35.61 35.83 920593
20050722 35.84 35.84 35.24 35.71 1298857
20050725 35.72 36.01 35.66 35.70 728813
20050726 35.86 35.95 35.38 35.38 1180118
20050727 35.54 36.10 35.54 35.99 952372
20050728 36.15 36.37 36.10 36.18 908522
20050729 36.05 36.23 35.67 35.68 904211
20050801 35.67 35.92 35.50 35.65 962842
20050802 35.65 36.17 35.19 36.11 1959679
20050803 36.53 37.01 36.16 36.81 1996631
20050804 36.83 36.94 36.52 36.69 1370420
20050805 36.54 36.76 36.18 36.22 1310189
20050808 36.41 36.73 36.10 36.23 1219164
20050809 36.39 37.13 36.39 37.02 1387049
20050810 37.10 37.68 36.99 37.12 1120626
20050811 37.09 37.54 36.96 37.51 1001518
20050812 37.51 37.74 37.17 37.26 950278
20050815 37.26 37.63 37.24 37.41 920101
20050816 37.44 37.55 37.23 37.23 716989
20050817 37.15 37.46 37.03 37.30 874404
20050818 37.30 37.39 37.06 37.26 752216
20050819 37.51 37.51 37.29 37.29 1071973
20050822 37.39 37.58 37.18 37.35 789168
20050823 37.44 37.57 37.24 37.24 1196500
20050824 37.24 37.56 37.21 37.21 1016545
20050825 37.39 37.44 37.26 37.35 608474
20050826 37.20 37.70 37.20 37.26 1305385
20050829 37.05 37.41 36.90 37.41 1229757
20050830 37.35 37.47 36.91 37.21 995975
20050831 37.21 37.26 36.94 37.18 1232097
20050901 37.27 37.78 37.15 37.72 1237147
20050902 37.75 38.00 37.64 37.77 945228
20050906 37.97 38.42 37.97 38.34 705287
20050907 38.34 38.34 38.12 38.21 1389389
20050908 38.12 38.21 37.95 37.98 1411560
20050909 38.00 38.69 37.97 38.63 1656674
20050912 38.57 39.27 38.56 39.14 1498027
20050913 39.14 39.25 38.84 38.89 1331621
20050914 38.60 38.77 38.32 38.39 1924082
20050915 38.17 38.50 37.82 37.95 2260960
20050916 37.97 38.30 37.88 38.13 2188534
20050919 37.69 37.98 37.58 37.97 1124075
20050920 38.12 38.66 37.87 37.89 1323615
20050921 37.79 37.91 37.34 37.34 1371775
20050922 37.35 37.35 36.93 37.26 1194406
20050923 37.22 37.96 37.22 37.95 1193544
20050926 37.87 37.97 37.43 37.67 1061134
20050927 37.71 37.95 37.51 37.62 867629
20050928 37.82 37.97 37.50 37.66 727582
20050929 37.68 38.50 37.68 38.34 1142181
20050930 38.28 38.50 37.88 38.46 1863235
20051003 38.32 38.44 38.00 38.32 878961
20051004 38.48 38.95 38.25 38.30 1016791
20051005 38.29 38.58 37.87 37.91 1066430
20051006 37.92 38.40 37.91 38.24 1352191
20051007 38.32 38.32 37.72 37.95 1001272
20051010 38.20 38.58 37.74 37.89 1068278
20051011 37.89 38.22 37.76 37.84 987230
20051012 37.74 38.03 37.39 37.54 1025413
20051013 37.43 37.85 37.17 37.75 1493224
20051014 37.76 38.55 37.72 38.38 1173590
20051017 38.26 38.56 38.06 38.46 847182
20051018 38.33 38.58 38.13 38.39 1157085
20051019 38.28 39.24 38.28 39.23 1441861
20051020 39.05 39.41 38.69 38.72 1057069
20051021 38.85 39.51 38.83 39.21 951510
20051024 39.25 39.78 39.25 39.78 940424
20051025 39.75 40.58 39.59 40.46 2152937
20051026 40.46 41.28 40.46 40.82 2257511
20051027 39.38 40.15 39.37 39.89 2162175
20051028 39.90 40.42 39.79 40.24 2016954
20051031 40.24 40.58 39.76 40.29 1837615
20051101 40.33 40.78 39.52 39.76 2541670
20051102 39.73 40.41 39.59 40.40 1759770
20051103 40.59 41.09 40.59 40.97 1272252
20051104 40.97 41.14 40.71 40.89 1282968
20051107 41.04 41.27 40.76 41.20 1644603
20051108 41.28 41.70 41.16 41.22 1407865
20051109 41.26 41.54 40.98 41.22 1435456
20051110 41.32 42.22 41.19 42.14 1525249
20051111 42.22 42.22 41.79 41.97 748398
20051114 41.97 42.01 41.71 41.93 605271
20051115 41.28 41.65 40.86 40.96 1736042
20051116 40.94 40.94 40.23 40.49 1595325
20051117 40.58 40.86 40.51 40.86 1025766
20051118 40.86 40.90 40.45 40.82 1118929
20051121 40.82 41.10 40.58 40.82 891738
20051122 40.83 41.19 40.56 41.11 1260011
20051123 41.18 41.64 41.14 41.28 859386
20051125 41.29 41.49 41.29 41.36 293111
20051128 41.46 41.89 41.40 41.47 1043279
20051129 41.63 41.92 41.56 41.57 1086091
20051130 41.57 42.11 41.57 41.66 2039004
20051201 41.77 42.12 41.43 41.45 1207713
20051202 41.40 41.65 40.94 41.45 730101
20051205 41.37 41.37 40.86 40.95 819980
20051206 41.19 41.19 40.50 40.51 793953
20051207 40.45 40.66 39.95 40.62 1579149
20051208 40.71 40.77 40.43 40.55 809277
20051209 40.67 41.22 40.53 40.83 648249
20051212 40.99 41.19 40.55 40.66 845156
20051213 40.68 41.52 40.67 41.13 981617
20051214 41.21 41.42 41.09 41.09 696412
20051215 41.10 41.14 40.74 40.94 621978
20051216 40.94 41.11 40.88 40.88 1115280
20051219 40.80 40.81 40.17 40.19 913508
20051220 40.12 40.40 40.08 40.17 657249
20051221 40.26 40.26 39.80 39.98 869116
20051222 39.97 40.10 39.65 39.68 1237633
20051223 39.69 39.75 39.47 39.70 627938
20051227 39.67 39.70 39.28 39.28 1099226
20051228 39.38 39.56 39.38 39.40 742750
20051229 39.38 39.61 39.22 39.23 811831
20051230 39.22 39.22 38.94 39.00 785318
20060103 39.05 39.34 38.64 39.24 1549716
20060104 39.15 39.27 38.91 39.20 1942801
20060105 39.15 39.17 38.92 38.96 1245416
20060106 39.14 39.14 38.56 38.88 1392215
20060109 39.06 39.47 39.05 39.27 4852989
20060110 39.20 39.56 39.11 39.53 2000207
20060111 39.59 39.63 39.42 39.47 1240795
20060112 39.47 39.60 39.14 39.17 1130848
20060113 39.27 39.43 39.15 39.15 766466
20060117 39.15 39.17 38.82 38.95 723898
20060118 38.82 38.98 38.40 38.47 962522
20060119 38.47 38.54 38.17 38.22 1248457
20060120 38.23 38.29 37.75 37.80 1107618
20060123 37.90 38.21 37.90 38.09 1172564
20060124 39.06 39.34 38.92 38.99 2495333
20060125 38.96 39.00 38.44 38.52 1469324
20060126 39.24 39.24 38.58 38.75 1336755
20060127 38.70 39.63 38.62 38.81 1193240
20060130 38.82 39.45 38.81 39.24 1232038
20060131 39.15 39.24 38.61 38.78 1161132
20060201 38.80 39.04 38.45 38.66 1096307
20060202 38.72 38.72 38.25 38.27 843210
20060203 38.20 38.68 37.99 38.26 786777
20060206 38.22 38.55 38.07 38.49 1035496
20060207 38.85 39.01 38.56 38.73 1783475
20060208 38.79 39.04 38.68 38.93 847589
20060209 39.67 39.67 38.66 38.91 752480
20060210 38.88 39.38 38.88 39.27 880305
20060213 39.25 39.36 39.06 39.33 714898
20060214 39.41 40.24 39.41 40.03 1274849
20060215 39.83 39.88 39.46 39.72 724020
20060216 39.64 39.69 39.29 39.67 834818
20060217 39.70 39.73 39.35 39.47 705898
20060221 39.47 39.80 39.47 39.75 1172564
20060222 39.84 40.28 39.84 40.08 1339431
20060223 40.05 40.27 39.83 39.96 900373
20060224 40.58 40.70 40.39 40.49 1457648
20060227 40.63 40.81 40.44 40.49 1364485
20060228 40.31 40.35 39.74 40.06 1814002
20060301 40.06 40.54 40.05 40.29 1386012
20060302 40.30 40.34 39.75 39.79 1219024
20060303 39.63 39.89 39.55 39.58 675249
20060306 39.53 39.61 39.19 39.26 694952
20060307 39.26 39.75 39.24 39.67 703587
20060308 39.61 39.89 39.60 39.75 936860
20060309 39.70 39.77 39.51 39.54 799791
20060310 39.49 40.13 39.47 39.96 772061
20060313 39.88 40.12 39.81 39.96 681452
20060314 39.92 40.53 39.91 40.39 787264
20060315 40.36 40.92 40.36 40.80 846859
20060316 40.96 41.25 40.91 41.09 787750
20060317 41.22 41.41 40.99 41.23 977968
20060320 41.32 41.70 41.20 41.37 659681
20060321 41.18 41.41 40.89 40.89 1577811
20060322 40.95 41.19 40.86 41.00 855372
20060323 41.01 41.04 40.61 40.78 882008
20060324 40.66 40.91 40.44 40.91 995603
20060327 40.82 41.04 40.54 40.67 576248
20060328 40.46 40.68 40.30 40.38 725114
20060329 40.29 40.82 40.29 40.74 595221
20060330 40.63 41.04 40.62 40.62 821805
20060331 40.75 40.79 40.04 40.12 1199565
20060403 40.41 40.78 40.17 40.30 914116
20060404 40.51 41.00 40.41 40.91 863399
20060405 41.01 41.15 40.86 41.03 848926
20060406 40.99 41.17 40.75 41.04 688384
20060407 41.07 41.26 40.31 40.32 581113
20060410 40.40 40.72 40.29 40.41 601059
20060411 40.49 40.52 40.13 40.17 887238
20060412 40.21 40.61 40.21 40.35 614195
20060413 40.35 40.40 39.93 40.13 697020
20060417 40.07 40.27 39.89 40.02 471166
20060418 40.07 41.32 40.07 41.20 1427850
20060419 41.20 41.53 41.04 41.53 971765
20060420 41.51 41.78 41.30 41.65 850264
20060421 41.77 41.82 41.33 41.50 614438
20060424 41.50 41.74 41.03 41.65 885170
20060425 41.73 41.78 41.23 41.37 824115
20060426 41.45 42.06 41.45 41.99 742628
20060427 41.81 42.55 41.73 42.34 974441
20060428 42.34 42.59 42.03 42.19 1409607
20060501 42.02 42.15 41.51 41.70 1135105
20060502 42.26 43.03 41.92 42.94 1965909
20060503 42.94 43.23 42.72 42.96 1107739
20060504 43.04 43.57 43.00 43.54 715993
20060505 43.82 44.18 43.78 44.03 723290
20060508 43.99 44.07 43.78 43.83 569924
20060509 43.73 43.89 43.54 43.58 506680
20060510 43.33 43.73 43.28 43.65 1182537
20060511 43.95 44.79 43.93 44.38 2019423
20060512 44.35 44.35 43.51 43.61 1187524
20060515 43.91 43.95 43.54 43.95 1119780
20060516 44.03 44.13 43.66 43.75 653235
20060517 43.75 43.75 42.91 42.93 1104577
20060518 42.20 43.10 42.20 42.59 998401
20060519 42.71 43.16 42.43 42.90 978941
20060522 42.90 43.25 42.61 42.76 1846719
20060523 42.81 43.08 42.67 42.78 988184
20060524 42.76 43.34 42.67 43.25 1191416
20060525 43.45 44.21 43.35 44.21 1525635
20060526 44.33 44.77 44.24 44.77 1783110
20060530 44.77 44.93 44.32 44.56 3041054
20060531 44.80 45.17 44.56 44.93 7291402
20060601 44.85 44.86 44.15 44.77 2370305
20060602 44.74 45.39 44.61 45.16 1897679
20060605 45.16 45.16 44.24 44.32 1122091
20060606 44.35 44.45 43.79 44.21 1925409
20060607 44.21 44.59 43.97 44.24 1370809
20060608 44.32 44.73 43.66 44.58 1536216
20060609 44.46 44.64 44.16 44.33 941724
20060612 44.42 44.47 43.75 43.75 1108104
20060613 43.76 43.88 42.94 43.02 1890746
20060614 43.03 43.27 42.89 43.22 1824340
20060615 43.66 44.62 43.66 44.54 1593501
20060616 44.11 44.37 43.83 43.96 1424810
20060619 44.07 44.28 43.37 43.52 1526730
20060620 43.66 43.81 43.36 43.50 1287255
20060621 43.47 44.14 43.41 43.91 1151280
20060622 43.83 43.91 43.40 43.59 900373
20060623 43.39 43.88 43.12 43.59 1230822
20060626 43.59 44.42 43.54 44.42 1163808
20060627 44.32 44.53 44.15 44.40 1661609
20060628 44.41 44.54 44.05 44.31 893927
20060629 44.32 45.29 44.32 45.21 1894760
20060630 45.42 45.99 45.37 45.76 1952896
20060703 46.00 46.22 45.82 46.13 482477
20060705 46.25 46.41 45.63 46.21 1207592
20060706 46.25 46.43 46.10 46.22 1158091
20060707 46.27 46.27 45.44 45.59 1073320
20060710 45.76 46.03 45.48 45.58 1088888
20060711 45.41 45.73 44.95 45.62 1046563
20060712 44.81 45.39 44.08 44.85 2250263
20060713 44.86 44.89 44.16 44.22 1409729
20060714 44.22 44.29 43.77 43.91 857318
20060717 43.92 44.15 43.72 44.09 739466
20060718 44.11 44.19 43.48 44.07 934184
20060719 44.11 44.81 44.01 44.57 1842705
20060720 44.56 44.83 44.48 44.48 812926
20060721 44.73 44.79 44.22 44.22 1096550
20060724 44.40 44.79 44.40 44.65 829710
20060725 44.56 44.84 44.24 44.60 1148848
20060726 44.51 44.58 44.30 44.40 1126226
20060727 44.61 44.87 44.10 44.10 787993
20060728 44.24 44.69 44.19 44.47 856710
20060731 44.36 44.50 44.10 44.40 1923828
20060801 43.33 43.78 43.26 43.50 1614784
20060802 43.58 43.90 43.42 43.82 833237
20060803 43.82 44.17 43.74 43.76 1384674
20060804 44.15 44.69 43.47 43.57 1360471
20060807 43.61 43.63 43.29 43.36 957414
20060808 43.91 44.28 43.61 43.74 1232160
20060809 44.07 44.24 43.60 43.60 993049
20060810 43.61 43.97 43.45 43.87 998279
20060811 43.88 44.24 43.84 43.97 776318
20060814 44.18 44.39 43.87 43.91 876900
20060815 44.04 44.56 43.96 44.25 959725
20060816 44.33 44.56 44.25 44.38 1503135
20060817 44.39 44.62 44.39 44.52 804169
20060818 44.40 44.41 43.91 44.06 1242741
20060821 43.99 44.32 43.92 44.06 873251
20060822 44.03 44.05 43.60 43.87 1297957
20060823 44.03 44.07 43.47 43.63 717087
20060824 43.73 43.82 43.58 43.70 597289
20060825 43.58 43.93 43.44 43.51 729615
20060828 43.51 44.10 43.51 43.91 516532
20060829 43.87 43.88 43.65 43.74 994387
20060830 43.74 43.82 43.63 43.63 814386
20060831 43.64 43.86 43.62 43.77 1532568
20060901 43.77 43.79 43.56 43.66 836399
20060905 43.62 43.67 43.52 43.59 1219754
20060906 43.37 43.91 43.37 43.71 1173902
20060907 43.71 43.80 43.45 43.49 1150794
20060908 43.61 43.70 43.44 43.63 566762
20060911 43.51 44.10 43.51 43.96 637181
20060912 44.09 44.30 44.00 44.27 1487081
20060913 44.27 44.27 43.82 44.16 714168
20060914 44.15 44.25 43.92 43.97 680965
20060915 43.99 44.24 43.99 44.00 1345877
20060918 44.03 44.12 43.71 43.82 793466
20060919 43.74 43.90 43.65 43.83 961914
20060920 43.99 44.24 43.95 44.15 677560
20060921 44.11 44.29 43.95 44.04 675492
20060922 44.15 44.30 44.03 44.16 695439
20060925 44.22 44.94 44.22 44.79 1356701
20060926 44.83 44.98 44.37 44.63 927130
20060927 44.63 44.77 44.37 44.51 771939
20060928 44.38 44.80 44.34 44.77 672087
20060929 44.91 44.91 44.56 44.63 671722
20061002 44.59 44.60 44.19 44.37 1033671
20061003 44.38 44.81 44.27 44.47 1120753
20061004 44.46 44.80 44.27 44.80 1075023
20061005 44.73 44.75 44.47 44.66 628303
20061006 44.66 44.91 44.50 44.74 625749
20061009 44.75 44.85 44.61 44.74 844913
20061010 44.74 44.78 44.51 44.70 980157
20061011 44.63 44.65 44.42 44.48 1120388
20061012 44.77 45.06 44.60 44.61 1138632
20061013 44.61 45.13 44.48 45.13 1028806
20061016 45.22 45.35 44.96 45.10 751871
20061017 45.11 45.18 44.91 45.09 986238
20061018 45.34 45.82 45.34 45.72 1547162
20061019 45.72 45.72 45.47 45.54 609086
20061020 45.72 45.99 45.60 45.66 948414
20061023 45.78 45.95 45.47 45.76 854643
20061024 45.73 46.27 45.58 46.27 1110537
20061025 46.33 46.33 45.80 45.98 823994
20061026 45.97 46.55 45.93 46.41 740074
20061027 46.29 46.47 45.96 46.04 789939
20061030 46.25 46.37 46.02 46.19 650925
20061031 46.66 46.75 46.13 46.45 1976612
20061101 46.37 46.45 45.99 46.00 1263173
20061102 45.85 46.32 45.78 46.24 1152862
20061103 46.41 46.49 45.82 46.13 993414
20061106 46.83 47.13 46.60 46.91 869359
20061107 47.03 47.67 46.99 47.67 1127564
20061108 47.67 48.41 47.48 48.39 1417269
20061109 48.32 48.33 47.47 47.47 1492067
20061110 47.57 48.02 47.56 47.84 878846
20061113 47.89 48.21 47.84 47.99 625992
20061114 47.91 48.10 47.57 48.01 796750
20061115 48.13 48.34 47.99 48.23 688141
20061116 48.47 48.82 48.35 48.79 495612
20061117 48.67 48.81 48.43 48.72 906089
20061120 48.78 48.92 48.42 48.72 852342
20061121 48.67 48.70 48.25 48.32 858221
20061122 48.26 48.30 48.04 48.23 644055
20061124 48.01 48.17 47.86 47.97 301391
20061127 48.09 48.09 47.37 47.39 849102
20061128 47.39 47.64 47.18 47.32 754318
20061129 47.58 47.97 47.34 47.92 921450
20061130 47.92 48.22 47.69 48.13 1586742
20061201 48.32 48.32 47.38 47.86 901654
20061204 48.34 48.92 48.17 48.82 1067587
20061205 48.65 49.49 48.65 49.41 1083664
20061206 49.40 49.40 48.90 48.96 745919
20061207 49.15 49.27 48.52 48.57 633497
20061208 48.36 48.75 48.25 48.57 609861
20061211 48.40 48.67 48.18 48.50 505238
20061212 48.67 48.75 48.24 48.47 945567
20061213 48.76 48.76 48.16 48.19 1762874
20061214 48.26 48.82 48.26 48.69 733321
20061215 48.70 48.95 48.55 48.60 1059188
20061218 48.74 49.07 48.45 48.69 705246
20061219 48.82 49.07 48.71 49.04 904653
20061220 48.91 49.17 48.56 48.81 708965
20061221 49.06 49.18 48.79 48.80 561989
20061222 48.88 49.00 48.62 48.86 512197
20061226 48.67 49.26 48.57 49.21 351063
20061227 49.51 49.51 49.02 49.27 348663
20061228 49.30 49.42 49.10 49.23 331746
20061229 49.12 49.26 48.86 48.92 448007
20070103 49.07 49.67 49.07 49.44 858461
20070104 49.32 49.45 48.63 49.35 688808
20070105 49.35 49.35 48.70 48.82 449807
20070108 48.65 49.04 48.50 48.91 776154
20070109 49.20 49.38 48.67 48.86 1052949
20070110 48.77 49.23 48.57 49.17 717364
20070111 49.38 50.09 49.37 50.09 937768
20070112 50.22 50.41 49.87 50.32 933329
20070116 50.30 50.57 50.26 50.36 630138
20070117 50.37 50.65 50.14 50.42 783833
20070118 50.56 50.65 50.26 50.43 668532
20070119 50.69 51.04 50.29 50.45 786712
20070122 50.26 50.42 50.04 50.19 620539
20070123 50.30 50.57 50.00 50.35 503438
20070124 50.46 51.08 50.33 51.07 597023
20070125 51.08 51.08 50.17 50.19 671411
20070126 50.20 50.52 50.08 50.18 881857
20070129 50.47 50.70 50.27 50.63 964164
20070130 50.72 51.03 50.63 51.03 565708
20070131 50.98 51.56 50.76 51.35 832185
20070201 51.48 52.25 51.46 52.25 1001237
20070202 52.26 52.47 52.11 52.32 757557
20070205 52.09 52.25 51.78 51.88 773394
20070206 51.99 52.80 51.99 52.49 1363099
20070207 52.63 53.13 52.54 52.93 751918
20070208 52.93 53.40 52.78 53.03 904653
20070209 53.03 53.30 51.84 52.23 874058
20070212 52.30 52.44 51.84 51.93 884017
20070213 52.30 52.93 51.93 52.90 802430
20070214 52.88 53.43 52.70 53.14 553590
20070215 53.35 53.36 52.77 52.83 764756
20070216 52.63 52.97 52.63 52.91 612141
20070220 53.12 53.48 52.68 52.78 6011384
20070221 52.72 52.80 52.38 52.53 1429688
20070222 52.82 52.96 52.53 52.78 691928
20070223 52.55 52.61 52.20 52.42 795111
20070226 52.43 52.50 52.13 52.20 789952
20070227 52.21 52.21 49.77 50.06 2003435
20070228 50.08 50.84 50.08 50.73 1704443
20070301 50.54 50.85 49.84 50.69 1355660
20070302 50.57 50.57 50.02 50.04 937768
20070305 49.80 50.14 49.44 49.44 1120138
20070306 49.61 49.86 49.34 49.72 1930367
20070307 49.59 49.97 49.42 49.53 797871
20070308 49.70 50.22 49.55 49.75 688928
20070309 50.13 50.43 49.78 50.37 927569
20070312 50.13 50.49 50.00 50.39 633737
20070313 50.18 50.28 48.77 48.77 1816145
20070314 49.06 49.21 48.23 49.16 1020434
20070315 49.16 49.81 49.01 49.64 1006037
20070316 49.67 49.77 49.02 49.20 1341142
20070319 49.53 49.91 49.47 49.90 1005677
20070320 49.73 50.19 49.71 50.08 1025234
20070321 50.09 51.75 49.92 51.06 886416
20070322 51.17 51.25 50.57 50.70 801350
20070323 50.71 50.99 50.63 50.72 1106820
20070326 50.51 50.71 50.08 50.53 873578
20070327 50.41 50.45 50.11 50.26 718803
20070328 50.17 50.23 49.62 49.68 861580
20070329 49.93 50.20 49.53 49.89 751318
20070330 49.82 50.23 49.37 49.90 1143894
20070402 50.07 50.07 49.51 49.92 722883
20070403 50.07 50.54 50.07 50.46 556830
20070404 50.31 50.50 50.09 50.48 743039
20070405 50.47 50.77 50.47 50.53 501639
20070409 50.62 50.63 50.25 50.27 447047
20070410 50.17 50.50 50.10 50.45 670091
20070411 50.51 50.52 49.90 50.18 690368
20070412 50.03 50.18 49.71 50.17 581426
20070413 50.13 50.39 50.06 50.22 749878
20070416 50.22 51.22 50.22 51.07 774354
20070417 52.13 52.48 51.83 52.05 1450565
20070418 52.03 52.61 51.84 52.36 1003157
20070419 53.07 53.07 51.78 51.90 791032
20070420 52.51 52.93 52.43 52.82 1157932
20070423 52.43 52.91 52.42 52.42 709925
20070424 52.59 52.63 52.27 52.30 698767
20070425 52.55 53.23 52.51 53.17 1058708
20070426 53.88 53.90 53.08 53.23 975682
20070427 53.20 53.64 53.02 53.42 822826
20070430 54.11 54.11 52.92 52.92 682089
20070501 52.21 52.22 50.42 50.73 5131927
20070502 50.57 51.83 50.42 51.53 1639894
20070503 51.88 52.25 51.79 52.14 1136576
20070504 52.37 52.78 52.15 52.54 1403412
20070507 52.68 52.76 52.10 52.18 1185768
20070508 52.13 52.17 51.20 51.35 1389255
20070509 50.76 51.27 50.42 50.68 2272191
20070510 50.85 50.85 50.00 50.03 1831383
20070511 50.22 51.18 50.15 51.17 1320626
20070514 51.20 51.59 50.76 50.97 1533471
20070515 51.02 51.48 50.46 50.50 2009674
20070516 50.44 50.80 50.21 50.80 965123
20070517 51.17 51.47 51.01 51.14 1361419
20070518 51.26 51.67 51.26 51.44 1317146
20070521 51.32 51.50 51.12 51.31 982760
20070522 51.22 51.33 50.98 51.11 847302
20070523 51.43 51.67 50.92 50.97 1370778
20070524 51.13 51.40 50.44 50.66 1577144
20070525 50.91 51.06 50.67 50.85 1033392
20070529 50.92 51.32 50.74 50.86 1239519
20070530 51.30 51.30 50.50 50.73 1789150
20070531 51.07 51.48 50.62 50.67 1996716
20070601 50.76 51.26 50.76 51.22 1385895
20070604 51.18 51.36 50.93 51.27 866739
20070605 50.97 51.51 50.77 50.77 1146174
20070606 50.22 50.86 50.08 50.14 1946924
20070607 49.68 50.01 48.52 48.52 2743115
20070608 48.97 49.27 48.72 49.27 2341900
20070611 49.17 49.58 49.01 49.34 1129497
20070612 49.09 49.50 48.83 48.89 1462683
20070613 48.93 49.83 48.87 49.83 1366098
20070614 49.80 50.03 49.64 49.76 854741
20070615 50.22 50.57 49.84 49.89 1200045
20070618 49.89 50.03 49.61 49.80 718323
20070619 49.51 49.72 49.39 49.52 1106460
20070620 49.84 49.84 48.62 48.62 1249357
20070621 48.34 49.08 48.02 49.02 1192486
20070622 48.74 48.98 47.55 47.78 3374092
20070625 47.79 48.62 47.37 47.66 1315706
20070626 47.95 48.41 47.62 47.68 1289671
20070627 47.17 48.42 47.14 48.39 1209404
20070628 48.26 49.22 48.11 48.68 1805947
20070629 48.71 49.22 48.28 48.58 1417690
20070702 50.01 50.29 49.63 50.01 1535991
20070703 50.06 50.16 49.92 50.05 727442
20070705 50.01 50.22 49.87 50.03 1361059
20070706 50.01 50.07 49.82 50.06 1073106
20070709 50.01 50.52 50.01 50.30 1097822
20070710 51.21 51.21 50.39 50.42 2849178
20070711 50.22 51.07 50.22 51.01 1586742
20070712 51.10 51.67 50.95 51.67 1056669
20070713 51.63 51.83 51.47 51.56 864580
20070716 51.30 51.86 51.30 51.50 829905
20070717 51.43 51.72 51.27 51.30 1231480
20070718 51.01 51.33 50.77 51.22 1457403
20070719 51.55 51.68 51.31 51.61 1092303
20070720 51.53 51.53 50.79 50.87 2445563
20070723 51.05 51.13 50.74 50.79 1618177
20070724 50.51 50.89 49.32 49.41 2020232
20070725 49.63 49.89 48.96 49.62 2647850
20070726 49.17 49.23 47.63 48.40 2311905
20070727 48.31 48.51 46.57 46.67 3893248
20070730 46.92 47.47 46.01 46.52 3557183
20070731 47.88 48.35 46.93 47.00 2327742
20070801 47.01 47.34 45.76 47.11 2651810
20070802 47.10 47.91 46.27 46.74 2005834
20070803 46.76 46.84 43.97 43.98 2572383
20070806 44.09 46.87 43.89 46.87 3195321
20070807 46.30 46.84 45.12 46.04 2870774
20070808 46.19 47.24 46.03 46.97 3119734
20070809 46.63 46.80 43.98 44.07 4248151
20070810 44.13 46.60 42.94 46.40 3127892
20070813 47.32 47.87 47.03 47.41 3167726
20070814 47.63 47.98 45.30 45.30 1574984
20070815 45.11 46.16 44.13 44.22 2093420
20070816 44.05 45.33 43.56 45.30 2659608
20070817 47.02 48.18 45.97 47.50 2311425
20070820 47.67 48.15 45.92 46.42 1389494
20070821 46.17 46.99 45.79 46.05 1188527
20070822 46.47 47.92 46.47 47.76 1332384
20070823 48.01 48.01 46.92 47.20 1195246
20070824 47.26 48.00 46.82 47.97 843223
20070827 47.76 47.84 47.12 47.12 567748
20070828 46.67 46.72 45.07 45.17 1607499
20070829 45.55 46.59 45.17 46.59 1194046
20070830 46.36 46.57 45.52 45.69 881977
20070831 46.16 46.64 45.78 46.25 850662
20070904 46.32 47.54 46.21 47.14 1274673
20070905 46.43 46.97 46.26 46.52 1962881
20070906 46.43 46.71 46.23 46.63 1054269
20070907 45.88 46.52 45.83 45.95 1016835
20070910 46.11 46.11 45.25 45.55 1001837
20070911 46.01 46.61 45.72 46.53 1150613
20070912 46.26 46.77 46.09 46.45 777954
20070913 46.85 47.94 46.81 47.56 808429
20070914 47.27 48.52 47.16 48.17 1304068
20070917 47.92 48.01 47.48 47.82 1111260
20070918 47.97 50.89 47.97 50.86 1857179
20070919 51.34 51.53 50.12 50.42 1109940
20070920 50.32 50.85 49.87 49.97 938008
20070921 50.38 50.38 49.64 49.96 1339823
20070924 49.91 50.29 49.46 49.52 726122
20070925 49.45 50.00 49.22 49.82 930569
20070926 50.01 51.07 49.88 50.66 890495
20070927 50.96 51.93 50.67 51.90 1118339
20070928 51.95 52.71 51.95 52.58 1347861
20071001 52.58 54.18 52.58 54.06 1860178
20071002 53.94 54.38 53.33 53.51 1329264
20071003 53.44 53.68 52.52 52.63 1486799
20071004 52.97 53.14 52.26 52.30 2207282
20071005 53.03 54.08 52.68 53.63 1553028
20071008 53.59 53.62 53.03 53.31 666612
20071009 53.55 54.07 53.42 54.07 1400413
20071010 53.97 54.08 53.53 53.91 1062188
20071011 54.09 55.09 54.05 54.48 1907450
20071012 54.21 54.78 54.21 54.64 1042751
20071015 54.70 54.80 53.15 53.53 1099742
20071016 53.49 53.49 52.36 52.64 1353500
20071017 52.51 53.33 51.78 52.83 1112339
20071018 52.59 53.17 52.08 52.66 822826
20071019 52.29 52.51 50.74 50.74 1357820
20071022 50.55 52.13 50.47 52.09 1099622
20071023 52.28 52.41 51.46 52.37 639616
20071024 52.29 52.51 50.50 52.07 1515474
20071025 52.46 53.56 52.18 52.93 1831263
20071026 53.86 54.42 53.11 54.42 962004
20071029 54.52 54.57 53.98 54.56 1293510
20071030 55.01 56.35 54.71 55.27 1869297
20071031 55.41 57.03 55.25 56.40 1987237
20071101 55.93 56.37 55.00 55.09 1454284
20071102 55.44 55.78 53.67 55.38 2235117
20071105 55.11 55.84 54.08 55.26 1305028
20071106 55.48 56.11 54.42 56.07 1220802
20071107 55.43 55.68 53.17 53.32 2620375
20071108 53.48 54.78 52.92 54.63 2116097
20071109 53.81 55.58 53.81 54.46 2426846
20071112 53.93 56.81 53.93 55.55 1907690
20071113 56.13 56.61 54.83 56.20 2150651
20071114 56.11 57.60 56.11 57.10 1431914
20071115 56.99 57.24 55.84 56.25 1604392
20071116 56.51 56.94 55.08 56.01 3036188
20071119 55.73 55.73 54.11 54.22 2212743
20071120 54.20 56.16 54.16 55.66 2365215
20071121 55.21 55.80 54.43 54.44 1841269
20071123 54.70 56.13 54.70 55.96 417050
20071126 55.85 55.89 53.77 53.93 1223803
20071127 54.10 56.06 54.10 56.04 1926620
20071128 56.57 59.17 56.04 59.05 3110530
20071129 56.50 56.50 54.02 54.29 4862659
20071130 54.91 56.28 54.71 55.32 2269920
20071203 55.27 55.42 53.62 54.02 2158643
20071204 53.96 53.97 52.30 53.46 3451225
20071205 54.06 54.97 53.77 54.94 1756273
20071206 54.93 56.07 54.49 56.07 1213386
20071207 55.66 56.61 55.66 56.26 2544678
20071210 56.30 57.67 56.30 57.24 1255292
20071211 57.44 58.15 55.34 55.34 1665594
20071212 57.46 57.92 56.45 57.43 2760720
20071213 57.03 58.08 56.27 58.08 1614691
20071214 57.48 57.87 56.63 56.94 1648429
20071217 56.89 57.40 56.46 56.89 2074239
20071218 57.44 57.97 56.39 57.82 1873468
20071219 57.95 58.90 57.45 58.17 1618006
20071220 58.71 58.83 57.23 58.27 1209598
20071221 59.30 59.30 58.63 58.90 1884714
20071224 59.59 59.85 59.16 59.74 528089
20071226 59.60 59.74 59.16 59.70 668013
20071227 59.32 59.47 58.46 58.47 750997
20071228 59.64 59.64 58.12 58.39 735253
20071231 58.09 58.57 57.78 58.15 939457
20080102 58.01 58.24 57.16 57.41 2064295
20080103 57.61 58.14 57.14 57.43 1457247
20080104 56.56 57.16 56.50 56.67 1944732
20080107 56.26 56.76 55.74 56.60 3151607
20080108 56.98 57.02 55.32 55.47 2651101
20080109 55.42 56.03 54.65 55.82 2998070
20080110 55.47 57.13 55.34 56.60 2959715
20080111 56.09 57.14 55.69 55.95 2751131
20080114 56.51 56.60 55.76 56.26 1577639
20080115 55.24 55.69 54.66 55.25 1963081
20080116 55.09 56.06 54.59 54.91 2582559
20080117 54.97 55.06 52.95 53.15 5124988
20080118 53.51 53.67 50.01 50.58 5223716
20080122 47.72 50.76 47.27 49.22 5046029
20080123 46.66 49.94 45.69 49.10 6094513
20080124 49.49 50.35 49.05 49.76 2923254
20080125 50.33 50.79 48.18 48.45 2877678
20080128 48.28 49.68 47.54 49.68 1878085
20080129 50.26 50.89 49.89 50.73 2348879
20080130 50.57 51.34 48.89 49.46 2605288
20080131 47.88 51.01 47.88 50.36 2475426
20080201 50.52 51.71 50.22 51.71 2016352
20080204 51.53 51.74 50.52 50.52 1755918
20080205 45.18 46.44 43.08 44.86 10894075
20080206 45.08 45.94 44.78 45.58 4009856
20080207 45.26 47.60 45.26 46.97 4290415
20080208 46.50 46.70 45.95 46.47 4306396
20080211 46.55 46.55 44.78 45.87 3296385
20080212 46.00 47.32 45.97 47.01 2452934
20080213 47.47 48.45 47.06 48.40 3620270
20080214 48.33 48.81 47.58 47.58 3676382
20080215 47.30 48.14 46.86 47.97 2375514
20080219 48.43 48.64 47.55 48.09 1876664
20080220 47.46 48.25 47.00 48.11 2820264
20080221 48.46 49.94 47.95 49.72 7219943
20080222 49.85 49.87 47.85 49.28 5715936
20080225 49.42 50.70 48.39 50.58 3169601
20080226 50.57 51.06 50.11 50.77 2107740
20080227 50.35 51.88 49.75 50.92 2907628
20080228 50.46 50.68 48.60 48.66 4466208
20080229 47.47 48.24 46.52 46.66 3487923
20080303 46.40 46.70 45.24 46.11 2762140
20080304 45.78 46.02 44.46 45.77 3946168
20080305 46.41 46.62 45.15 45.91 3060219
20080306 45.04 45.34 43.82 43.95 4196303
20080307 43.59 44.87 42.90 43.66 2230855
20080310 43.62 44.40 42.11 42.66 2983983
20080311 43.70 45.68 42.22 44.31 5535882
20080312 44.72 45.51 44.03 44.04 2642104
20080313 42.81 44.10 42.19 43.71 4397785
20080314 43.70 43.93 41.43 41.52 3702781
20080317 40.55 41.60 39.90 41.03 6500671
20080318 41.81 44.16 41.58 44.16 4649459
20080319 45.13 45.66 44.02 44.86 5379976
20080320 45.50 46.87 44.96 46.86 3677803
20080324 47.01 48.50 46.95 47.53 2609431
20080325 47.20 48.52 46.88 47.90 2202444
20080326 47.56 47.56 46.11 46.21 2806532
20080327 46.82 47.06 45.50 46.50 2953204
20080328 46.67 47.01 46.08 46.17 2063230
20080331 46.23 47.33 45.99 47.07 2155802
20080401 47.54 49.72 47.23 49.57 2923254
20080402 49.81 50.29 49.07 49.24 2183385
20080403 48.85 49.27 48.10 48.72 2231802
20080404 48.73 49.34 48.22 48.38 2334081
20080407 48.64 49.08 47.85 48.26 2386168
20080408 47.89 48.06 47.51 47.64 2168469
20080409 47.28 47.81 46.59 46.70 1720167
20080410 46.52 47.05 46.21 46.49 1425995
20080411 45.76 46.25 44.92 44.95 2763087
20080414 44.77 44.77 43.98 44.08 2066781
20080415 44.45 44.81 43.84 44.33 2191198
20080416 44.59 45.55 44.52 45.46 2048788
20080417 45.07 45.62 44.80 45.41 1461627
20080418 46.71 47.00 46.04 46.44 1901997
20080421 46.04 46.24 45.22 45.53 1064702
20080422 45.36 45.36 44.55 44.90 2270393
20080423 44.52 44.85 43.86 44.09 2128694
20080424 44.26 45.44 43.93 45.24 2929883
20080425 45.56 45.97 44.99 45.67 1253990
20080428 46.09 46.31 45.44 46.04 1033331
20080429 45.86 46.41 45.70 46.15 1381011
20080430 46.15 46.36 45.30 45.33 1698385
20080501 45.11 47.57 44.94 47.45 2300343
20080502 47.81 49.84 47.81 48.93 2654178
20080505 48.17 48.83 48.16 48.30 1826945
20080506 46.46 49.03 46.21 47.73 4887756
20080507 47.85 47.85 45.86 45.98 2379420
20080508 46.09 46.35 44.58 44.75 2648378
20080509 44.52 45.74 44.29 45.25 1788117
20080512 45.29 46.95 45.27 46.89 1488973
20080513 47.18 47.19 45.94 46.04 1552661
20080514 46.41 47.00 46.04 46.60 1254464
20080515 46.55 47.42 46.25 47.36 1397939
20080516 47.53 47.72 46.52 47.12 1404568
20080519 47.12 47.96 47.04 47.66 1355678
20080520 47.25 47.48 45.94 46.04 1714840
20080521 46.12 46.38 44.32 44.41 2545625
20080522 44.53 45.54 44.11 45.34 1249137
20080523 44.98 45.14 44.04 44.12 1285005
20080527 44.06 45.02 44.06 44.95 1277429
20080528 45.24 45.35 44.40 44.86 1483409
20080529 44.86 45.91 44.72 45.68 1451565
20080530 45.95 46.00 45.43 45.51 1401135
20080602 45.14 45.35 43.89 44.22 1694479
20080603 44.35 44.66 43.29 43.70 1795219
20080604 43.67 44.07 43.42 43.55 2474479
20080605 43.84 44.24 43.55 44.14 1889094
20080606 43.09 43.61 41.39 41.55 2447844
20080609 41.68 42.25 41.40 41.77 2038015
20080610 41.47 42.47 41.26 42.06 1593265
20080611 41.60 42.03 40.70 40.80 1465534
20080612 41.48 42.78 41.37 42.03 1596106
20080613 42.56 42.81 41.86 42.79 1477608
20080616 42.07 42.83 42.02 42.57 1315784
20080617 42.71 43.12 41.54 41.54 1595514
20080618 41.20 41.73 40.67 40.89 1680984
20080619 40.95 42.55 40.57 42.44 2325203
20080620 41.76 42.33 40.74 40.78 2777293
20080623 40.98 41.11 38.29 38.39 5456804
20080624 38.32 38.99 37.86 38.56 3271526
20080625 38.93 40.62 38.59 39.69 3432995
20080626 38.72 39.13 36.65 36.67 3770257
20080627 36.67 37.14 35.45 35.92 4639752
20080630 35.93 36.62 35.39 35.45 2476373
20080701 35.31 35.32 34.23 34.61 4133207
20080702 34.58 35.79 34.58 35.01 3386590
20080703 35.41 35.74 34.58 34.65 1246414
20080707 34.87 35.07 33.15 33.69 3385998
20080708 33.98 35.47 33.44 35.28 3581205
20080709 35.21 35.70 33.25 33.42 2571550
20080710 33.49 33.51 32.14 32.62 3962386
20080711 32.18 32.40 31.02 31.56 4676331
20080714 32.01 32.60 30.78 30.88 2482055
20080715 30.75 31.37 29.65 29.97 3510415
20080716 29.95 31.91 29.40 31.81 5442362
20080717 32.01 33.28 31.46 33.16 4867868
20080718 33.21 33.68 32.13 33.52 4350670
20080721 33.52 33.58 32.25 32.41 2854594
20080722 32.12 34.82 31.37 34.58 3564869
20080723 34.23 36.17 34.05 35.84 4334333
20080724 35.88 36.54 34.65 34.79 4131313
20080725 34.96 35.84 34.35 34.85 2886793
20080728 34.43 35.26 33.36 33.49 4693377
20080729 33.54 35.54 33.43 35.49 2642696
20080730 35.44 37.18 34.56 36.13 2870575
20080731 35.51 36.41 35.18 35.91 2580665
20080801 35.91 36.20 34.68 35.46 2047840
20080804 34.91 36.64 34.49 36.24 2590490
20080805 36.96 40.13 36.96 40.07 6270779
20080806 40.07 42.23 39.31 39.75 4561266
20080807 39.30 39.71 37.47 37.98 4143625
20080808 37.75 39.25 37.75 38.85 3473480
20080811 38.93 40.13 38.36 39.31 2432099
20080812 38.98 39.27 38.01 38.35 2092351
20080813 38.06 38.46 36.70 37.59 2886083
20080814 37.24 39.53 36.84 39.50 2695019
20080815 40.01 41.73 39.79 41.33 4766891
20080818 41.35 41.35 38.98 39.27 3111595
20080819 38.31 38.77 37.45 37.94 2697979
20080820 37.91 38.10 36.42 37.34 3579903
20080821 36.44 37.56 36.14 37.13 2793274
20080822 37.42 38.44 37.39 38.06 2715854
20080825 37.68 37.68 36.13 36.25 2121236
20080826 36.26 36.55 35.64 36.42 2353495
20080827 36.32 36.99 36.10 36.97 2597238
20080828 37.67 38.44 37.35 38.34 2329464
20080829 37.62 38.88 37.62 38.68 2064177
20080902 39.47 40.12 38.30 38.94 1596224
20080903 38.66 39.38 38.17 39.31 1521409
20080904 38.80 39.20 37.60 37.68 2073884
20080905 37.14 37.76 36.08 37.76 3687273
20080908 40.12 41.22 38.97 41.19 4773046
20080909 40.71 41.49 38.80 38.80 4115095
20080910 38.86 39.95 37.33 38.97 3035833
20080911 38.20 39.89 37.74 39.74 3036069
20080912 38.99 40.52 38.73 40.07 2454118
20080915 36.26 39.35 36.26 36.42 4531316
20080916 35.44 37.88 34.78 37.70 7216628
20080917 36.68 37.08 32.49 32.82 6129079
20080918 33.57 37.45 29.41 36.65 8590299
20080919 42.83 45.85 37.79 43.88 5259703
20080922 43.72 43.72 37.05 37.37 2203983
20080923 37.38 38.31 34.63 34.66 2364031
20080924 35.07 36.61 34.30 35.48 1576100
20080925 35.76 42.19 35.64 36.97 1312943
20080926 36.59 37.97 35.81 37.30 1725613
20080929 37.08 38.32 32.17 33.12 3436664
20080930 33.44 38.01 33.38 36.74 2381433
20081001 37.49 38.43 30.05 31.80 3464484
20081002 31.76 31.76 24.82 26.63 4669938
20081003 27.22 29.46 25.77 27.46 3689996
20081006 26.19 27.67 22.98 24.89 2480753
20081007 24.95 27.03 22.90 22.90 3905209
20081008 22.11 23.78 17.40 18.36 6264742
20081009 18.75 19.46 11.86 13.34 8361710
20081010 12.66 17.92 10.56 15.37 9150943
20081013 20.16 20.16 17.60 19.39 5033007
20081014 22.74 22.77 19.44 20.88 4708411
20081015 20.31 20.55 18.42 18.80 4409623
20081016 18.83 19.39 16.08 18.58 4407137
20081017 17.86 18.97 17.28 17.66 3250454
20081020 17.81 18.39 16.68 17.99 2951784
20081021 17.94 18.80 17.49 18.10 2487619
20081022 17.32 17.79 15.27 15.64 3525094
20081023 15.79 16.18 14.42 15.72 4257150
20081024 14.05 17.12 12.67 16.57 4963637
20081027 16.36 16.93 15.29 15.29 3231158
20081028 15.92 18.64 14.96 18.58 3976355
20081029 18.44 18.99 17.29 17.59 3422459
20081030 18.20 18.64 16.21 16.95 5135997
20081031 14.60 16.42 13.05 16.04 8319803
20081103 15.95 19.54 15.57 18.91 4619509
20081104 21.03 24.35 19.85 23.23 7031957
20081105 23.80 24.84 21.46 21.57 4913089
20081106 21.21 22.28 19.63 19.93 4168129
20081107 20.13 21.47 20.13 21.28 2741305
20081110 21.68 22.46 20.07 20.47 3371556
20081111 19.15 19.23 16.71 17.43 4086566
20081112 17.23 17.33 14.75 15.10 4431780
20081113 15.35 16.33 12.32 16.20 8017664
20081114 15.14 16.17 13.96 14.53 5445119
20081117 14.32 14.32 12.94 12.95 4626898
20081118 12.81 13.52 11.17 12.36 6860505
20081119 12.17 12.52 9.88 10.08 9669507
20081120 9.88 10.25 7.99 8.14 9648895
20081121 8.61 8.98 7.58 8.64 9116692
20081124 9.43 10.88 8.20 10.77 7166672
20081125 11.11 11.31 10.25 11.12 5081285
20081126 10.85 11.74 10.37 11.72 4016880
20081128 11.74 12.27 11.55 11.93 2213574
20081201 11.83 11.83 10.10 10.24 4581622
20081202 10.60 12.09 9.98 12.01 6026651
20081203 11.49 12.31 11.02 12.25 4366123
20081204 11.89 12.88 11.48 11.78 3376639
20081205 12.03 17.26 11.60 16.58 8920880
20081208 17.29 18.57 15.15 15.41 8224593
20081209 15.10 17.49 14.78 16.11 6563833
20081210 16.32 17.38 15.39 16.54 5888969
20081211 16.17 16.30 14.36 14.61 4697303
20081212 14.06 15.65 13.72 15.41 5079085
20081215 15.45 15.54 13.89 14.94 4626667
20081216 15.29 17.95 14.65 17.79 6471196
20081217 17.67 18.39 16.53 17.40 5562885
20081218 17.13 18.14 16.14 16.36 7047980
20081219 16.55 17.69 15.76 17.54 4803257
20081222 17.59 17.86 16.36 16.62 5261234
20081223 16.72 17.32 16.20 16.36 3334257
20081224 16.40 16.62 15.99 16.50 672085
20081226 16.68 16.92 16.30 16.83 919543
20081229 16.85 17.03 15.85 16.43 1257555
20081230 16.60 18.68 16.59 18.56 2604273
20081231 18.52 19.71 18.16 19.49 3307160
20090102 19.77 20.61 18.26 20.38 3330551
20090105 20.10 20.72 19.61 19.93 2767315
20090106 20.21 21.42 19.84 21.14 3722640
20090107 20.54 20.54 18.67 18.85 3551492
20090108 18.71 19.26 18.19 18.91 3402114
20090109 18.98 19.47 17.91 18.08 2788274
20090112 18.02 18.02 15.78 16.02 5180755
20090113 15.77 17.14 15.67 16.49 4794340
20090114 16.05 16.08 14.15 14.63 4569926
20090115 14.59 14.98 13.33 14.16 5314269
20090116 14.72 15.27 13.12 13.98 4785077
20090120 13.83 13.96 11.64 12.05 7069634
20090121 13.14 14.15 12.40 14.07 7268573
20090122 13.46 13.73 12.12 12.88 6854020
20090123 12.24 13.81 11.74 13.56 5006480
20090126 13.92 14.59 12.92 13.37 4493500
20090127 13.61 14.30 13.22 14.24 3756452
20090128 15.46 17.88 15.11 17.69 7329714
20090129 17.09 17.09 15.07 15.41 5140342
20090130 15.76 15.99 14.19 14.33 4273717
20090202 13.83 14.88 13.65 14.71 3728198
20090203 15.02 15.02 13.00 14.37 4641373
20090204 14.46 15.25 13.74 13.98 3484793
20090205 14.13 15.42 13.50 14.35 5822733
20090206 14.38 15.11 13.74 14.53 5957636
20090209 15.16 16.26 14.59 14.71 8954576
20090210 11.18 11.80 9.93 10.35 26436902
20090211 10.31 10.74 9.50 10.07 7487661
20090212 9.55 10.49 9.03 10.40 7623144
20090213 10.22 10.36 9.78 10.05 4982858
20090217 9.78 9.78 9.07 9.34 7396529
20090218 9.54 9.66 8.91 9.11 6212737
20090219 9.51 10.08 8.93 9.08 13643542
20090220 8.64 9.44 7.91 9.08 10965043
20090223 9.33 9.59 8.03 8.07 10451715
20090224 8.24 9.59 7.90 9.56 9916386
20090225 9.46 9.46 8.19 8.92 9839728
20090226 9.13 9.87 8.87 9.15 6621616
20090227 7.77 8.15 6.69 6.90 17870130
20090302 6.65 6.91 6.28 6.30 8898068
20090303 6.51 6.71 5.79 5.92 10088460
20090304 6.25 6.75 5.20 6.31 11919904
20090305 5.87 6.15 5.14 5.51 9877131
20090306 5.61 5.82 4.89 5.25 8123155
20090309 4.95 5.60 4.67 5.08 7239740
20090310 5.47 6.35 4.96 6.28 10498265
20090311 7.00 7.04 5.92 6.50 8183369
20090312 6.47 7.28 6.01 7.08 9600608
20090313 7.18 7.58 6.47 6.71 10727891
20090316 6.95 7.51 6.30 6.37 14593192
20090317 6.52 7.10 5.92 7.03 10390922
20090318 6.91 7.90 6.74 7.69 16449996
20090319 7.99 8.20 6.65 6.72 11366511
20090320 6.69 6.69 5.88 6.05 9847255
20090323 6.58 7.26 6.36 7.26 12954781
20090324 6.91 8.13 6.57 7.47 12301571
20090325 7.70 8.27 7.21 7.88 11942369
20090326 8.17 8.64 7.92 8.57 9268155
20090327 8.37 9.34 8.15 8.89 8457229
20090330 8.39 8.39 6.80 6.89 9946725
20090331 6.47 7.44 6.40 7.06 10620200
20090401 6.84 7.19 6.68 7.05 8753090
20090402 7.56 8.16 7.52 7.58 8330894
20090403 7.67 9.09 7.43 9.09 10812307
20090406 8.59 9.30 8.47 9.18 9847487
20090407 8.76 9.33 8.29 8.77 9885700
20090408 11.40 12.31 10.15 10.63 23530284
20090409 11.17 12.68 10.92 12.50 13289782
20090413 11.88 13.39 11.68 12.93 9929355
20090414 12.70 12.85 11.15 11.26 9018844
20090415 11.26 12.12 10.75 11.90 8231772
20090416 12.10 12.30 11.23 11.88 9085311
20090417 11.77 12.95 11.36 12.71 8444375
20090420 12.46 12.57 11.09 11.16 8915669
20090421 10.61 12.25 10.29 12.09 8365634
20090422 11.74 12.76 11.27 12.27 8730625
20090423 12.47 12.95 12.04 12.84 6548432
20090424 12.95 13.47 12.44 13.22 7737088
20090427 12.58 13.13 12.48 12.68 6944110
20090428 12.27 12.74 11.95 12.25 5210167
20090429 12.56 13.73 12.39 13.52 6535926
20090430 13.98 14.79 13.64 14.11 9400510
20090501 13.75 14.24 13.11 13.33 8140409
20090504 13.89 14.73 13.36 14.62 10784747
20090505 14.96 17.50 14.94 16.19 11291590
20090506 16.54 21.05 16.19 20.11 17995770
20090507 21.07 21.50 18.05 18.52 11711817
20090508 18.79 21.02 18.07 20.45 8213592
20090511 18.44 18.81 17.41 17.57 9521750
20090512 17.38 17.50 16.55 17.05 44985368
20090513 17.10 17.10 15.98 16.02 15473365
20090514 15.99 17.14 15.76 16.29 12264169
20090515 17.19 17.19 15.82 16.05 10379921
20090518 16.44 17.88 16.01 17.76 10487380
20090519 18.00 18.77 17.39 17.97 11147886
20090520 18.58 19.20 17.29 17.45 9094228
20090521 16.97 18.07 16.97 17.49 6114773
20090522 17.58 18.25 17.19 17.77 4886862
20090526 18.52 18.52 17.40 17.95 7023779
20090527 18.36 19.35 17.62 17.76 9444976
20090528 18.06 18.86 17.80 18.83 6402181
20090529 18.96 19.19 18.31 19.17 9014212
20090601 19.48 20.06 19.14 19.38 8080426
20090602 19.79 20.23 19.05 19.20 6777594
20090603 19.01 19.01 17.70 18.07 7229897
20090604 18.30 18.78 17.81 18.63 9086469
20090605 19.01 19.43 18.62 19.20 7559224
20090608 18.85 19.39 18.24 19.13 5677639
20090609 19.10 19.26 18.56 18.97 4131056
20090610 19.11 19.33 18.45 18.69 5285551
20090611 18.45 19.02 18.34 18.42 4210261
20090612 18.43 18.58 17.67 18.04 5122625
20090615 17.64 17.90 16.64 16.82 6595793
20090616 17.18 17.20 16.22 16.38 3587389
20090617 16.19 16.36 15.51 15.79 4811247
20090618 15.89 16.51 15.79 16.10 3933506
20090619 16.37 16.81 16.35 16.41 5115330
20090622 16.15 16.28 15.10 15.13 6218990
20090623 15.44 15.68 14.73 15.64 5725579
20090624 15.80 16.84 15.70 16.31 6470848
20090625 16.11 17.05 15.88 16.87 5446625
20090626 16.86 17.07 16.33 16.50 9353844
20090629 16.61 16.88 16.49 16.57 4322352
20090630 16.53 16.59 15.83 16.27 4238515
20090701 16.47 16.71 16.24 16.41 4322468
20090702 16.16 16.16 15.28 15.28 4790288
20090706 15.02 15.94 15.02 15.89 5600634
20090707 15.88 15.91 15.26 15.28 4850155
20090708 15.32 15.60 14.84 15.03 9045940
20090709 15.32 15.55 15.13 15.18 4321194
20090710 15.08 15.18 14.48 14.80 3875029
20090713 15.10 16.33 14.97 16.30 5310795
20090714 16.30 16.36 15.90 16.17 3390882
20090715 16.52 17.10 16.35 16.85 7831578
20090716 16.65 17.24 16.30 17.03 3352437
20090717 16.92 17.13 16.45 17.08 3517563
20090720 17.19 17.69 17.11 17.63 3443569
20090721 17.67 18.08 17.49 17.84 4109633
20090722 17.41 18.06 17.41 17.79 3598505
20090723 17.82 19.57 17.82 19.52 6855989
20090724 19.26 19.81 19.02 19.76 3484098
20090727 19.68 20.48 19.58 20.39 2938463
20090728 20.03 20.09 19.32 19.74 3551029
20090729 19.51 19.77 19.26 19.49 2598831
20090730 20.25 21.08 19.88 20.11 5108034
20090731 20.06 20.54 19.79 20.47 5307784
20090803 21.01 22.10 20.41 21.97 9884426
20090804 21.41 23.24 20.95 21.87 12508500
20090805 22.02 22.17 21.19 22.09 6464248
20090806 22.38 22.42 20.71 21.35 5259960
20090807 21.75 22.74 21.62 22.24 4071304
20090810 22.09 22.33 21.68 21.83 2462653
20090811 21.73 22.05 21.04 21.07 4076631
20090812 21.73 22.53 20.94 22.29 3667984
20090813 22.65 22.88 22.23 22.88 2896544
20090814 22.76 22.95 21.68 22.06 3876765
20090817 21.18 21.26 20.63 20.72 3467192
20090818 20.92 21.45 20.86 21.41 2339677
20090819 21.07 21.61 20.70 21.54 3387871
20090820 21.38 22.54 21.37 22.44 3013847
20090821 22.71 24.29 22.56 23.96 5525482
20090824 24.28 24.78 23.88 24.05 5845313
20090825 24.28 24.92 24.12 24.21 4042355
20090826 24.21 24.47 23.73 24.27 3560524
20090827 23.90 24.93 23.64 24.79 3696701
20090828 25.14 25.40 24.45 24.94 2538732
20090831 24.48 24.59 24.05 24.53 2816645
20090901 24.14 24.49 22.41 22.59 4924265
20090902 22.39 22.65 21.85 22.39 5160606
20090903 22.36 22.82 21.83 22.25 5156901
20090904 22.27 22.69 22.07 22.50 2725628
20090908 22.92 23.13 22.19 22.73 4843438
20090909 22.74 23.08 22.62 23.00 2891334
20090910 23.06 24.66 22.88 24.60 4807426
20090911 24.10 24.44 23.79 24.03 6133995
20090914 23.63 24.21 23.38 24.18 3670994
20090915 24.35 24.58 23.99 24.35 3289791
20090916 24.53 26.66 24.35 26.62 5811617
20090917 26.07 26.56 24.90 25.05 4509596
20090918 25.20 25.30 24.30 24.43 4972784
20090921 23.70 24.12 23.57 23.80 3830447
20090922 24.21 24.43 23.75 23.97 4592970
20090923 24.19 24.19 22.76 22.76 5725000
20090924 22.95 23.23 22.29 22.48 3759232
20090925 22.37 22.53 21.73 22.28 3911389
20090928 22.38 24.17 22.24 24.15 4703093
20090929 24.14 24.64 23.64 24.03 3274158
20090930 24.04 24.52 23.20 23.65 4164289
20091001 23.49 23.58 21.93 21.99 5458899
20091002 21.68 22.29 21.05 21.81 4747790
20091005 22.03 23.04 21.85 23.01 3518258
20091006 23.24 24.08 22.82 23.54 5436319
20091007 23.44 23.82 23.20 23.66 3081820
20091008 23.90 24.47 23.75 24.28 4787045
20091009 24.07 24.50 23.91 24.43 2953053
20091012 24.59 24.68 24.32 24.62 2275410
20091013 24.36 24.53 23.69 24.02 2510709
20091014 24.62 25.60 24.43 25.45 5248033
20091015 25.09 25.68 24.91 25.64 4571084
20091016 24.88 25.14 24.59 24.91 4786698
20091019 25.10 25.97 24.95 25.41 3848858
20091020 25.44 25.45 24.59 24.65 4298382
20091021 24.59 25.54 24.30 24.37 3335531
20091022 24.44 25.64 24.22 25.38 3042449
20091023 25.35 25.35 24.24 24.36 3229576
20091026 24.36 24.91 23.26 23.37 3265358
20091027 23.54 23.88 22.91 22.98 2695637
20091028 22.88 23.15 21.52 21.55 4705872
20091029 22.19 23.21 22.19 23.08 6012293
20091030 22.74 22.91 21.47 21.62 4289697
20091102 21.82 22.61 20.81 21.60 4976489
20091103 22.12 22.19 20.77 21.74 5033114
20091104 22.09 22.64 21.64 21.81 5880052
20091105 22.06 22.24 21.41 21.98 3792234
20091106 21.53 22.35 21.18 22.20 2672709
20091109 22.60 23.14 22.46 23.12 2885891
20091110 23.12 23.12 22.53 22.74 2413816
20091111 23.04 23.54 23.00 23.18 1624286
20091112 22.73 22.91 22.37 22.48 3868560
20091113 22.74 22.90 22.29 22.64 1948825
20091116 22.92 23.65 22.82 23.55 3376524
20091117 23.38 23.89 23.22 23.87 2869489
20091118 23.87 24.07 23.59 23.77 1681103
20091119 23.53 23.77 22.98 23.06 2685288
20091120 22.13 22.78 22.13 22.69 3319594
20091123 23.36 23.36 22.77 22.95 2067005
20091124 22.97 23.02 22.45 22.89 2091663
20091125 22.93 23.31 22.80 23.04 2360294
20091127 21.97 22.50 21.71 22.00 1770988
20091130 22.08 22.38 21.75 22.34 3225618
20091201 22.55 22.69 22.22 22.36 2904715
20091202 22.34 22.90 22.14 22.86 3480727
20091203 22.93 23.47 19.54 19.82 19527568
20091204 20.37 21.23 19.68 21.20 13182353
20091207 20.97 21.32 20.46 20.53 5665911
20091208 20.26 20.60 20.21 20.49 2696651
20091209 20.43 20.64 19.98 20.33 2712219
20091210 20.48 20.65 20.22 20.30 3740267
20091211 20.30 20.80 20.23 20.77 2134503
20091214 20.77 21.37 20.70 21.01 2535405
20091215 20.84 21.09 20.43 20.51 3543453
20091216 20.67 21.47 20.65 21.14 3104711
20091217 21.00 21.21 20.64 20.87 4061056
20091218 20.92 21.16 20.68 20.87 4074010
20091221 21.02 21.38 20.77 21.32 3776630
20091222 21.24 22.19 21.24 22.19 3045508
20091223 22.25 22.49 22.05 22.38 2339499
20091224 22.70 22.73 22.36 22.41 747258
20091228 22.45 22.55 21.92 21.97 1829850
20091229 22.12 22.26 21.60 21.67 1806783
20091230 21.59 21.64 21.35 21.43 1395768
20091231 21.53 21.67 21.14 21.16 1410995
20100104 21.22 22.03 21.21 22.00 3944127
20100105 21.92 22.55 21.75 22.52 4192985
20100106 22.39 22.43 21.81 22.37 2476428
20100107 22.36 22.56 21.93 22.56 3002327
20100108 22.41 22.67 22.26 22.59 4325028
20100111 22.66 22.99 22.49 22.70 1498152
20100112 23.40 23.74 22.19 22.31 4129691
20100113 22.48 22.64 22.14 22.47 2211547
20100114 22.47 22.73 22.07 22.57 1947234
20100115 22.41 22.77 22.15 22.23 2365862
20100119 22.14 22.85 22.03 22.69 2355294
20100120 22.42 22.42 21.80 22.15 2657675
20100121 22.14 22.33 20.90 20.95 5773522
20100122 20.91 21.43 20.41 20.54 6535780
20100125 20.91 21.19 20.61 20.91 3314139
20100126 20.72 21.10 20.49 20.56 3188573
20100127 20.56 21.14 20.36 21.13 4213440
20100128 21.35 21.35 20.29 20.39 4565705
20100129 20.57 20.82 20.22 20.28 3954695
20100201 20.45 20.85 20.33 20.53 2139503
20100202 20.60 21.16 20.33 21.12 4107646
20100203 21.01 21.19 20.50 20.64 3289481
20100204 20.25 20.51 19.83 19.86 4160713
20100205 19.77 20.06 19.00 19.77 4367982
20100208 19.90 20.18 19.43 19.53 3739813
20100209 19.04 20.08 18.38 18.88 7233380
20100210 18.77 19.40 18.64 19.27 4293552
20100211 19.25 19.57 18.82 19.55 4357641
20100212 19.31 19.47 19.06 19.40 4012762
20100216 19.63 20.07 19.54 20.07 3098802
20100217 20.16 20.33 20.04 20.10 3509476
20100218 19.95 20.23 19.88 20.21 3016872
20100219 20.06 20.18 19.76 20.09 3183119
20100222 20.12 20.37 20.11 20.24 2664493
20100223 20.07 20.11 19.45 19.55 3706177
20100224 19.64 20.43 19.62 20.42 4035375
20100225 19.95 20.39 19.71 20.35 3468000
20100226 20.42 20.46 20.06 20.43 2623585
20100301 20.45 20.72 20.33 20.38 2775059
20100302 20.46 21.06 20.46 20.93 3574020
20100303 21.01 21.31 20.88 21.09 3220277
20100304 21.11 21.30 20.88 21.26 3164142
20100305 21.40 21.88 21.22 21.82 3016872
20100308 21.82 21.98 21.66 21.92 2840171
20100309 21.76 22.21 21.73 22.04 2441884
20100310 22.14 22.56 21.91 22.38 3086530
20100311 22.26 22.41 21.94 22.39 2274387
20100312 22.62 22.76 22.30 22.54 3675382
20100315 22.48 22.85 22.32 22.85 4460253
20100316 22.88 23.65 22.71 23.61 4425595
20100317 23.77 24.73 23.73 24.43 6896796
20100318 24.38 24.67 24.26 24.43 4569455
20100319 24.11 24.59 23.97 24.11 5290464
20100322 23.78 24.30 23.42 24.16 4926494
20100323 24.26 24.73 24.04 24.68 4044238
20100324 24.53 25.40 24.45 25.22 6718958
20100325 25.44 26.06 25.34 25.68 7907230
20100326 25.78 25.97 25.47 25.67 5331031
20100329 25.84 25.95 25.45 25.80 5040810
20100330 25.86 25.88 25.19 25.36 3617997
20100331 25.26 25.73 25.20 25.71 5844544
20100401 25.94 26.32 25.73 25.91 5963064
20100405 26.03 26.59 26.03 26.48 4592182
20100406 26.36 26.82 26.28 26.68 3621292
20100407 26.61 26.69 25.77 26.07 5070468
20100408 25.39 26.08 25.39 25.89 4822178
20100409 26.03 26.11 25.40 25.78 4026511
20100412 25.85 26.01 25.56 25.58 3411069
20100413 25.49 25.75 25.42 25.61 3075167
20100414 25.71 26.37 25.66 26.28 3469932
20100415 26.17 26.51 25.94 26.31 4397072
20100416 26.22 26.40 25.34 25.56 5642048
20100419 25.15 26.11 25.15 26.11 4155827
20100420 26.42 26.59 26.26 26.59 3401069
20100421 26.59 26.76 26.09 26.47 3387547
20100422 26.14 26.30 25.66 26.07 4578546
20100423 26.40 27.37 26.24 27.32 4604000
20100426 27.28 27.64 27.03 27.08 3312889
20100427 26.78 26.97 25.29 25.36 5740796
20100428 25.66 26.52 25.49 25.74 3479363
20100429 26.08 26.89 26.08 26.69 4602068
20100430 26.36 26.79 25.69 25.71 3425273
20100503 26.03 26.74 25.93 26.63 2499269
20100504 26.93 27.00 25.85 26.00 5299441
20100505 25.59 26.51 25.36 25.87 3745608
20100506 25.69 26.31 22.89 24.94 5331372
20100507 25.01 25.46 24.07 24.35 6419646
20100510 25.51 26.83 25.41 26.60 6046585
20100511 26.19 26.87 26.00 26.27 5818749
20100512 26.50 27.05 26.32 27.00 2308818
20100513 26.81 27.00 26.49 26.50 2270637
20100514 26.11 26.22 25.12 25.43 2994941
20100517 25.46 26.00 24.99 25.79 2788581
20100518 26.04 26.25 24.80 25.07 4855132
20100519 24.62 25.24 24.16 24.78 4614454
20100520 24.13 24.22 22.99 22.99 5685229
20100521 22.10 23.36 22.10 23.06 8239496
20100524 22.85 23.51 22.74 22.80 3921173
20100525 22.01 22.99 21.63 22.97 5446711
20100526 23.36 23.65 22.77 22.94 3057553
20100527 23.57 24.75 23.55 24.75 4482866
20100528 24.71 24.71 23.76 23.93 3266981
20100601 23.59 24.02 23.12 23.14 3351866
20100602 23.43 24.27 22.98 24.24 3091530
20100603 24.28 24.46 23.75 24.12 2183025
20100604 23.58 23.58 22.61 22.77 3877310
20100607 22.89 23.08 21.97 22.03 3798675
20100608 22.19 22.70 21.82 22.62 5573867
20100609 22.79 23.14 22.11 22.26 3837992
20100610 22.99 23.25 22.65 23.20 3226641
20100611 22.79 22.97 22.55 22.66 5697501
20100614 22.91 23.34 22.75 22.77 5430916
20100615 23.12 23.87 22.93 23.80 3947536
20100616 23.59 23.67 23.07 23.25 4912630
20100617 23.29 23.36 22.83 23.23 3263913
20100618 23.26 23.31 23.05 23.19 2590858
20100621 23.57 23.62 22.77 22.94 2928806
20100622 22.97 23.21 22.55 22.60 2575858
20100623 22.61 22.74 22.14 22.45 3541635
20100624 22.26 22.57 21.82 21.89 4277075
20100625 22.11 22.67 21.86 22.35 10081505
20100628 22.36 22.75 22.19 22.35 2923692
20100629 21.73 21.92 20.87 21.06 5854771
20100630 20.99 21.38 20.53 20.63 3955149
20100701 20.64 20.81 19.67 20.36 5351826
20100702 20.57 20.74 19.82 20.25 5427279
20100706 20.74 20.84 19.90 20.21 4684112
20100707 20.31 21.23 20.15 21.18 4587410
20100708 21.41 21.59 21.10 21.57 3101984
20100709 21.54 21.90 21.37 21.89 3195051
20100712 21.75 21.89 21.49 21.66 2604949
20100713 22.09 22.59 21.93 22.42 3581293
20100714 22.35 22.59 22.06 22.35 4291961
20100715 22.40 22.40 21.75 22.26 3675950
20100716 21.91 21.97 20.87 20.94 4123100
20100719 21.05 21.36 20.79 21.23 2849262
20100720 20.72 21.59 20.67 21.55 2885739
20100721 21.91 21.91 21.14 21.33 5160125
20100722 21.77 22.39 21.69 22.31 3266413
20100723 22.17 22.61 21.96 22.52 2670402
20100726 22.55 22.71 22.15 22.55 3047326
20100727 22.96 22.99 22.41 22.47 3583566
20100728 22.34 22.42 21.82 21.93 3563680
20100729 22.10 22.89 21.99 22.79 6047722
20100730 22.43 22.73 22.25 22.54 4764224
20100802 23.01 23.13 22.67 22.95 7213494
20100803 21.81 22.53 21.12 21.82 6349761
20100804 21.89 22.09 21.48 21.77 3108461
20100805 21.57 21.65 21.34 21.60 3636746
20100806 21.29 21.53 20.72 21.12 4770588
20100809 21.23 21.57 21.08 21.57 4160827
20100810 21.30 21.47 21.03 21.32 4450708
20100811 20.87 20.87 20.17 20.22 3602656
20100812 19.91 20.23 19.76 20.03 2990850
20100813 19.99 20.43 19.89 20.14 3073462
20100816 20.01 20.19 19.80 20.03 3793334
20100817 20.24 20.36 20.17 20.25 5078763
20100818 20.27 20.47 20.11 20.27 2904034
20100819 20.13 20.26 19.89 20.01 7704962
20100820 19.79 19.94 19.60 19.70 3528567
20100823 19.83 19.83 19.35 19.35 2708015
20100824 19.06 19.31 18.93 18.97 5715115
20100825 18.74 19.47 18.65 19.39 4695589
20100826 19.47 19.72 19.29 19.38 5247965
20100827 19.54 20.43 19.13 20.43 5034219
20100830 20.29 20.35 19.70 19.81 4038443
20100831 19.80 20.35 19.56 20.28 4759793
20100901 20.58 21.53 20.55 21.53 5069332
20100902 21.52 21.84 21.35 21.82 2545404
20100903 22.11 22.53 22.04 22.49 3645042
20100907 22.17 22.17 21.75 21.81 3436409
20100908 21.95 22.45 21.95 22.06 2566313
20100909 22.53 22.68 22.19 22.43 2297455
20100910 22.43 22.56 22.21 22.40 2136322
20100913 22.88 23.01 22.63 22.98 2235183
20100914 22.79 23.12 22.59 22.89 2382453
20100915 22.75 22.88 22.48 22.83 2349045
20100916 22.76 22.78 22.27 22.48 2284841
20100917 22.59 22.77 22.09 22.31 2576313
20100920 22.33 23.07 22.28 22.99 2453361
20100921 23.07 23.44 22.92 23.06 2726310
20100922 22.89 22.96 22.43 22.66 5214897
20100923 22.31 22.55 21.82 21.82 4502411
20100924 22.21 22.90 22.18 22.79 2709378
20100927 22.73 23.07 22.55 22.81 3784584
20100928 22.87 23.19 22.48 23.11 2625630
20100929 22.91 23.14 22.74 22.84 2826081
20100930 22.92 23.30 22.68 22.81 4756043
20101001 23.07 23.32 22.58 22.81 3001873
20101004 22.68 22.88 22.37 22.61 3277776
20101005 22.96 23.54 22.76 23.36 4762520
20101006 23.36 23.72 23.19 23.62 4187758
20101007 23.74 23.85 23.38 23.50 2969032
20101008 23.58 24.20 23.49 24.08 3063690
20101011 24.05 24.05 23.80 23.95 2144162
20101012 23.88 23.90 23.67 23.77 4497979
20101013 23.89 24.21 23.77 23.78 3632769
20101014 23.65 23.88 22.96 23.47 5340576
20101015 23.74 23.79 23.05 23.30 3982421
20101018 23.35 23.73 23.24 23.69 6420669
20101019 23.21 23.85 22.99 23.11 3561407
20101020 23.19 23.82 23.14 23.63 2364612
20101021 23.73 24.06 23.53 23.84 3587429
20101022 23.87 23.88 23.64 23.82 2154730
20101025 24.49 24.97 23.83 23.96 2967555
20101026 23.78 23.99 23.69 23.86 2006779
20101027 23.42 24.02 23.42 23.99 2500746
20101028 24.19 24.26 23.69 23.85 2101209
20101029 23.77 23.91 23.58 23.62 2114277
20101101 23.93 24.06 23.48 23.75 2365181
20101102 24.10 24.56 23.87 24.20 2699606
20101103 24.22 24.79 24.13 24.79 2769945
20101104 25.06 26.07 24.95 26.04 8349608
20101105 25.97 26.60 25.82 26.22 7925866
20101108 26.01 26.07 25.69 25.93 6858274
20101109 25.93 25.93 25.35 25.45 2550518
20101110 25.41 25.84 25.35 25.77 2633812
20101111 25.19 25.60 25.05 25.44 2166435
20101112 25.14 25.36 24.82 24.94 2156662
20101115 25.13 25.55 24.96 25.13 1888031
20101116 24.87 25.06 24.42 24.52 3507431
20101117 24.57 24.89 24.36 24.84 2253659
20101118 25.28 25.71 25.24 25.61 2657005
20101119 25.55 25.92 25.28 25.86 2534141
20101122 25.64 25.72 25.07 25.61 2632276
20101123 25.13 25.18 24.47 24.61 4798827
20101124 24.90 25.24 24.81 25.15 1581415
20101126 24.80 24.94 24.59 24.71 719919
20101129 24.47 24.87 24.32 24.76 1461893
20101130 24.36 24.70 24.27 24.45 2374184
20101201 25.07 25.35 24.81 25.28 4172811
20101202 25.94 26.64 25.63 26.41 5169982
20101203 26.29 26.71 26.16 26.64 6148216
20101206 26.61 27.11 26.47 26.95 1873593
20101207 27.40 27.42 26.67 26.74 2839463
20101208 26.84 27.83 26.60 27.79 5308663
20101209 28.12 28.73 28.03 28.59 5729609
20101210 28.62 28.68 27.78 28.23 4236861
20101213 28.51 28.79 28.27 28.57 2690756
20101214 28.77 29.18 28.59 29.10 3382493
20101215 29.01 29.39 29.01 29.14 4622162
20101216 29.14 29.31 28.90 29.06 4436250
20101217 29.05 29.22 28.66 28.66 4112994
20101220 28.84 28.98 28.49 28.58 2728518
20101221 28.84 29.62 28.84 29.57 2182926
20101222 29.54 29.93 29.49 29.91 1883173
20101223 29.70 29.87 29.57 29.67 1788491
20101227 29.47 29.78 29.35 29.72 1170160
20101228 29.76 29.76 29.48 29.63 707889
20101229 29.69 29.70 29.43 29.45 736405
20101230 29.42 29.63 29.19 29.21 899926
20101231 29.17 29.40 29.09 29.23 1068683
20110103 29.70 30.44 29.63 30.13 2921224
20110104 30.25 30.25 29.37 29.64 2585381
20110105 29.53 29.76 29.38 29.69 2312696
20110106 29.54 29.59 29.01 29.07 3991467
20110107 29.21 29.43 28.67 29.12 2814734
20110110 28.77 29.13 28.50 29.02 1823022
20110111 29.19 29.40 28.57 29.03 2688974
20110112 29.39 29.83 29.29 29.83 2047252
20110113 29.59 29.85 29.31 29.50 2068082
20110114 29.36 29.94 29.14 29.94 2929912
20110118 29.92 29.96 29.53 29.86 2522445
20110119 29.65 29.74 28.81 28.96 2272038
20110120 28.99 29.29 28.67 28.98 2605654
20110121 29.26 29.48 28.87 29.05 2410163
20110124 29.04 29.17 28.82 29.06 1689464
20110125 28.91 29.30 28.78 29.28 1244013
20110126 29.34 29.84 29.19 29.72 1690467
20110127 29.63 30.22 29.50 30.20 1972063
20110128 30.23 30.34 29.20 29.22 2727404
20110131 29.42 29.86 29.27 29.42 2350569
20110201 29.68 30.85 29.54 30.79 2613674
20110202 30.64 30.82 30.32 30.42 1729899
20110203 30.34 30.49 29.77 29.86 2954975
20110204 29.93 30.34 29.72 30.13 2592955
20110207 30.32 30.56 30.11 30.25 3181544
20110208 29.37 29.66 28.79 28.94 6093523
20110209 28.85 29.46 28.73 29.18 3188785
20110210 29.02 29.40 28.96 29.09 2547396
20110211 28.91 29.28 28.75 29.20 3324681
20110214 29.11 29.39 28.58 28.80 2770289
20110215 28.72 29.37 28.45 29.19 3185220
20110216 29.32 30.23 29.22 30.15 3091986
20110217 30.04 30.69 29.73 30.65 2044355
20110218 30.62 31.15 30.49 31.14 3202486
20110222 30.53 30.65 29.94 30.12 3209169
20110223 30.05 30.35 29.48 29.75 1892084
20110224 29.68 30.14 29.37 29.97 2647425
20110225 30.17 30.48 30.10 30.47 1485285
20110228 30.58 30.93 30.50 30.76 2257892
20110301 30.77 30.93 29.99 30.07 2508967
20110302 30.04 30.04 29.37 29.72 4684095
20110303 30.10 30.49 29.98 30.23 3124067
20110304 30.08 30.22 29.28 29.62 3054893
20110307 29.86 30.14 29.23 29.34 2620357
20110308 29.45 30.29 29.36 30.13 2508075
20110309 29.98 30.19 29.79 30.10 1975182
20110310 29.55 29.62 28.83 28.85 3296834
20110311 28.85 29.09 28.56 29.02 2169559
20110314 28.67 29.10 28.07 29.01 3508588
20110315 27.72 28.15 27.32 27.97 5675473
20110316 27.83 28.07 27.18 27.58 3641143
20110317 28.08 28.37 27.72 28.20 2383095
20110318 28.67 29.30 28.36 28.50 4215140
20110321 29.01 29.04 28.66 28.77 2608104
20110322 28.77 28.83 28.42 28.48 1746385
20110323 28.29 28.43 27.90 28.28 3131975
20110324 28.42 28.67 28.24 28.57 2042685
20110325 28.61 28.89 28.43 28.60 1838060
20110328 28.76 28.81 28.44 28.44 2663688
20110329 28.36 28.52 28.12 28.46 1555684
20110330 28.60 28.71 28.44 28.54 2171675
20110331 28.40 28.89 28.25 28.83 3517944
20110401 29.04 29.13 28.41 28.49 2609218
20110404 28.63 28.82 28.56 28.72 1902889
20110405 28.62 28.67 28.37 28.45 1743934
20110406 28.60 28.84 28.45 28.79 1959030
20110407 28.67 28.76 28.41 28.58 2247755
20110408 28.75 28.91 28.28 28.48 1704836
20110411 28.48 28.73 28.45 28.64 1947000
20110412 28.40 28.58 28.03 28.24 1697039
20110413 28.48 28.49 27.89 28.05 2108739
20110414 27.84 28.00 27.51 27.77 2153184
20110415 27.84 28.25 27.65 28.19 1877826
20110418 27.70 27.86 27.27 27.44 3408002
20110419 27.52 27.67 27.27 27.67 1517588
20110420 28.15 28.38 28.08 28.31 2137812
20110421 28.48 28.59 28.31 28.56 1318310
20110425 28.44 28.70 28.34 28.58 1995232
20110426 28.77 28.94 28.66 28.71 2450598
20110427 28.75 29.50 28.61 29.42 2486243
20110428 29.33 30.03 29.33 29.86 1796065
20110429 29.90 30.34 29.76 30.30 2291309
20110502 31.22 31.42 29.97 30.13 3484750
20110503 28.42 29.26 28.14 28.58 5102145
20110504 28.55 28.64 27.90 28.16 2568226
20110505 27.96 28.47 27.80 27.99 2645977
20110506 28.37 28.57 27.95 28.20 2062846
20110509 28.20 28.46 27.99 28.38 1603693
20110510 28.55 28.82 28.36 28.80 1904003
20110511 28.66 28.72 28.07 28.43 2340878
20110512 28.32 28.74 27.95 28.71 1670862
20110513 28.67 28.82 27.71 27.85 1788157
20110516 27.69 28.22 27.63 27.77 1363312
20110517 27.54 28.05 27.48 28.05 2078107
20110518 28.05 28.60 27.93 28.50 2215452
20110519 28.65 28.66 28.26 28.56 1952124
20110520 28.44 28.61 28.24 28.35 1775458
20110523 27.81 28.20 27.81 28.00 1892418
20110524 28.08 28.31 27.75 27.77 1609820
20110525 27.59 28.00 27.43 27.79 2647425
20110526 27.70 27.91 27.47 27.77 2453271
20110527 27.95 28.20 27.70 27.80 3156036
20110531 28.21 28.38 27.71 28.07 4204112
20110601 27.98 27.99 26.89 26.95 3678793
20110602 26.93 27.38 26.87 27.30 3299062
20110603 26.83 27.25 26.69 26.82 2388442
20110606 26.73 26.95 26.20 26.27 2011050
20110607 26.43 26.64 26.31 26.31 2362822
20110608 26.16 26.36 25.90 25.91 2445919
20110609 26.00 26.27 25.72 25.85 3560607
20110610 25.63 25.77 24.97 25.40 3964287
20110613 25.42 25.65 25.26 25.56 3134983
20110614 25.88 26.45 25.80 26.22 3001314
20110615 25.94 26.13 25.25 25.25 3222870
20110616 25.33 25.65 25.25 25.63 3521620
20110617 25.93 26.17 25.87 26.12 3170294
20110620 25.94 26.55 25.90 26.35 2219128
20110621 26.59 27.04 26.55 27.02 2489696
20110622 26.84 27.11 26.60 26.61 2243745
20110623 26.14 26.52 25.76 26.46 2913649
20110624 26.46 26.51 25.72 26.04 3383830
20110627 26.14 26.51 26.05 26.39 2704680
20110628 26.52 26.79 26.46 26.52 2246864
20110629 26.81 27.22 26.60 27.17 2263907
20110630 27.26 27.59 27.08 27.31 2518992
20110701 27.25 27.83 27.17 27.71 3226880
20110705 27.59 27.64 27.10 27.11 3122507
20110706 27.00 27.09 26.63 26.90 2717602
20110707 27.29 27.71 27.10 27.70 3260298
20110708 27.21 27.25 26.97 27.07 2967006
20110711 26.57 26.62 25.79 25.92 2510637
20110712 25.75 26.34 25.71 25.87 2557979
20110713 26.02 26.54 25.81 25.97 1922494
20110714 26.03 26.21 25.48 25.56 1976518
20110715 25.72 25.77 25.20 25.50 1888074
20110718 25.28 25.38 24.61 24.81 2098046
20110719 24.94 25.44 24.81 25.38 2496045
20110720 25.52 25.86 25.39 25.62 2388219
20110721 25.85 26.42 25.85 26.28 2704012
20110722 26.32 26.32 25.85 26.03 1248914
20110725 25.72 25.87 25.57 25.75 1493082
20110726 25.68 25.83 25.42 25.48 1776572
20110727 25.35 25.39 24.57 24.63 2738766
20110728 24.70 25.23 24.66 24.75 2084011
20110729 24.43 25.16 24.33 24.80 3089313
20110801 25.28 25.28 24.28 24.62 3205048
20110802 24.88 25.85 24.63 24.63 6886514
20110803 24.63 25.18 24.40 25.13 4632298
20110804 24.62 24.97 23.42 23.51 5839106
20110805 23.91 24.10 22.34 22.74 5605408
20110808 21.88 22.47 20.14 20.14 6267070
20110809 20.52 21.73 19.35 21.70 7123219
20110810 20.71 21.11 19.83 19.89 5754115
20110811 19.98 21.99 19.88 21.63 5859045
20110812 21.83 21.96 21.02 21.08 5040211
20110815 21.32 21.64 21.19 21.64 3581549
20110816 21.21 21.53 20.83 21.21 3962505
20110817 21.42 21.70 21.09 21.36 3000089
20110818 20.59 20.59 19.91 20.04 5083654
20110819 19.64 20.49 19.36 19.42 7313586
20110822 19.98 20.07 19.57 19.81 5575221
20110823 19.92 21.03 19.60 21.02 5739300
20110824 20.86 21.56 20.76 21.50 3947022
20110825 21.66 22.18 20.71 21.18 4405618
20110826 20.83 21.55 20.32 21.25 3618976
20110829 21.58 22.63 21.58 22.62 2873771
20110830 22.44 22.67 21.93 22.43 2534029
20110831 22.61 23.14 22.46 22.77 3274667
20110901 22.76 23.01 22.21 22.22 3767794
20110902 21.54 21.68 20.87 20.87 3962171
20110906 20.15 20.41 19.88 20.32 3815469
20110907 20.82 22.06 20.76 22.02 4044934
20110908 21.58 22.06 21.26 21.30 3779156
20110909 20.94 21.38 20.47 20.67 4075010
20110912 20.13 21.06 20.13 21.03 3220085
20110913 21.15 21.73 20.89 21.37 4952101
20110914 21.57 22.75 21.15 22.36 5109385
20110915 22.75 23.12 22.51 23.07 4426448
20110916 23.13 23.48 22.62 22.88 4777552
20110919 22.25 22.35 21.76 22.02 4097956
20110920 22.19 22.75 21.92 22.00 3368235
20110921 22.06 22.34 20.87 20.89 4540067
20110922 20.05 20.74 19.98 20.35 6780136
20110923 20.15 20.85 20.13 20.55 3607948
20110926 20.88 21.51 20.27 21.43 3159489
20110927 22.02 22.28 21.32 21.50 3162719
20110928 21.50 21.84 20.64 20.66 3226435
20110929 21.28 21.72 20.67 21.47 3281016
20110930 20.99 21.06 20.32 20.35 4117227
20111003 20.13 20.64 19.05 19.05 4574932
20111004 18.72 19.95 18.39 19.88 5792322
20111005 19.94 20.71 19.62 20.58 3022701
20111006 20.46 21.33 20.09 21.29 2764831
20111007 21.38 21.38 20.31 20.35 3202931
20111010 20.90 21.67 20.90 21.66 2742999
20111011 21.32 21.98 21.16 21.84 2111190
20111012 22.08 22.82 22.06 22.37 2541715
20111013 22.07 22.21 21.56 21.99 4015527
20111014 22.44 22.69 22.04 22.58 1806091
20111017 22.23 22.25 21.41 21.46 2399247
20111018 21.62 22.99 21.34 22.77 3292935
20111019 22.77 23.07 22.00 22.08 3031724
20111020 22.08 22.67 21.69 22.51 3596475
20111021 22.89 23.50 22.71 23.31 2806269
20111024 23.52 24.04 23.34 23.92 2172789
20111025 23.58 23.58 22.55 22.61 3033951
20111026 23.11 23.74 22.60 23.67 2967228
20111027 24.96 25.82 24.78 25.56 6127831
20111028 24.84 24.98 23.39 24.22 7000355
20111031 23.66 23.75 23.13 23.14 4599772
20111101 21.95 22.48 21.55 21.74 5122084
20111102 22.25 22.54 21.82 22.19 3515605
20111103 22.56 22.97 21.74 22.87 13103680
20111104 22.49 22.61 22.06 22.43 12195845
20111107 22.38 22.54 21.76 22.44 4206563
20111108 22.56 23.38 22.45 23.23 4907097
20111109 22.32 22.32 21.40 21.48 5089319
20111110 21.94 22.05 21.34 21.87 5210042
20111111 22.32 22.60 22.06 22.18 2349391
20111114 21.97 22.30 21.80 22.19 4662944
20111115 22.06 22.49 21.67 22.30 3653742
20111116 21.94 22.07 21.66 21.72 3805864
20111117 21.71 21.83 20.93 21.12 4392373
20111118 21.41 22.10 21.14 21.94 5243931
20111121 21.50 21.67 20.94 21.22 3979424
20111122 21.21 21.39 20.88 20.97 2470331
20111123 20.64 20.66 20.00 20.01 2621262
20111125 19.84 20.32 19.78 19.79 1648547
20111128 20.69 20.83 20.32 20.59 4973360
20111129 20.63 21.09 20.43 20.65 2217191
20111130 21.58 22.30 21.53 22.29 3720763
20111201 22.06 22.83 21.46 22.39 6902981
20111202 22.76 23.31 22.41 22.44 5702462
20111205 23.01 23.56 22.96 23.23 3808246
20111206 23.12 23.76 23.03 23.52 3860650
20111207 23.23 23.74 22.85 23.58 3391291
20111208 23.20 23.20 22.16 22.21 4780852
20111209 22.43 22.84 22.38 22.66 4788107
20111212 22.29 22.29 21.71 21.94 3123427
20111213 22.13 22.37 21.33 21.55 3249672
20111214 21.29 21.90 21.21 21.67 3832391
20111215 22.06 22.09 21.65 21.67 2670959
20111216 21.90 21.97 21.53 21.74 4439688
20111219 21.78 21.87 21.07 21.18 2268296
20111220 21.81 22.58 21.73 22.38 4033885
20111221 22.31 22.79 21.99 22.68 3484080
20111222 22.73 23.03 22.70 22.93 1391943
20111223 23.04 23.10 22.85 23.04 877543
20111227 23.02 23.19 22.79 22.79 892052
20111228 22.83 22.87 22.36 22.38 1360653
20111229 22.52 22.94 22.48 22.85 1453766
20111230 22.93 22.93 22.72 22.72 821459
20120103 23.49 23.79 23.33 23.33 2265264
20120104 23.15 23.19 22.76 23.03 2161215
20120105 22.92 23.27 22.49 23.02 2623211
20120106 22.94 23.03 22.60 22.60 2813986
20120109 22.36 22.99 22.36 22.91 2331526
20120110 23.39 24.13 23.36 23.99 2559980
20120111 23.86 24.14 23.76 24.07 1405585
20120112 24.25 24.44 23.88 24.25 1770353
20120113 24.24 24.26 23.40 24.11 2339755
20120117 24.54 24.61 24.24 24.37 2607403
20120118 24.30 24.88 24.06 24.71 3217731
20120119 24.86 24.95 24.50 24.93 3134470
20120120 24.85 25.15 24.85 25.00 2715242
20120123 25.02 25.55 25.02 25.21 1977802
20120124 24.91 25.33 24.91 25.28 1819942
20120125 25.16 25.24 24.77 25.21 3065393
20120126 25.39 25.47 24.92 25.11 3237329
20120127 24.89 25.55 24.88 25.44 2623860
20120130 25.09 25.39 24.79 25.22 2619313
20120131 25.52 25.57 25.03 25.22 2741119
20120201 25.54 25.93 25.36 25.78 3573296
20120202 25.74 25.76 25.20 25.37 4094192
20120203 25.53 26.16 25.05 25.40 6398759
20120206 25.30 25.32 24.67 24.89 2704198
20120207 24.75 25.01 24.60 24.82 2358703
20120208 24.87 24.93 24.61 24.69 3204522
20120209 24.78 25.11 24.62 24.88 3238195
20120210 24.48 24.57 24.10 24.21 4595166
20120213 24.54 24.78 24.34 24.41 2792223
20120214 24.29 24.45 24.12 24.40 2914895
20120215 24.56 24.79 24.38 24.48 2389668
20120216 24.48 25.27 24.31 25.23 1852315
20120217 25.38 25.42 25.12 25.31 1704632
20120221 25.37 25.70 25.22 25.39 1723905
20120222 25.33 25.39 24.88 24.95 1417604
20120223 25.20 25.90 25.07 25.76 2849391
20120224 25.82 25.94 25.67 25.72 2389560
20120227 25.40 25.64 25.27 25.36 1987655
20120228 25.38 25.57 25.21 25.45 2012016
20120229 25.36 25.81 25.33 25.55 2539192
20120301 25.57 26.01 25.48 25.85 1946295
20120302 25.71 25.81 25.39 25.47 1824273
20120305 25.41 25.65 25.32 25.43 1698028
20120306 25.12 25.24 24.42 24.42 2934384
20120307 24.42 24.69 24.25 24.69 2307707
20120308 25.01 25.07 24.52 24.72 2603180
20120309 24.83 25.40 24.73 25.24 2161825
20120312 25.30 25.37 25.05 25.31 1550874
20120313 25.52 26.22 25.48 26.18 2299587
20120314 26.25 26.77 26.08 26.55 3417279
20120315 26.58 27.59 26.49 27.56 4366021
20120316 27.56 27.63 26.98 27.12 2903870
20120319 27.18 27.40 27.00 27.06 1657879
20120320 26.87 27.10 26.64 26.85 1671645
20120321 26.85 27.07 26.72 26.92 1823387
20120322 26.70 26.97 26.63 26.86 3088628
20120323 26.86 27.18 26.67 27.08 1927704
20120326 27.37 27.63 27.29 27.60 2199142
20120327 27.64 27.75 27.38 27.39 1847154
20120328 27.36 27.48 27.00 27.40 1831453
20120329 27.10 27.15 26.62 26.98 2100203
20120330 27.23 27.52 26.95 27.44 2080522
20120402 27.40 27.86 27.16 27.83 2030730
20120403 27.67 27.74 27.11 27.13 3208216
20120404 26.91 27.19 26.83 27.01 2295608
20120405 26.88 27.31 26.85 27.24 2585543
20120409 26.51 26.64 26.21 26.25 1893936
20120410 26.21 26.27 25.39 25.40 2160749
20120411 25.81 25.86 25.39 25.47 2168277
20120412 25.60 26.51 25.52 26.49 1831453
20120413 26.45 26.45 25.76 25.77 2080845
20120416 25.81 26.03 25.57 25.89 1534850
20120417 26.21 26.45 25.97 26.41 1291051
20120418 26.18 26.43 26.07 26.28 1565607
20120419 26.45 26.67 26.12 26.28 2243342
20120420 26.43 26.57 26.08 26.18 1585718
20120423 25.65 25.85 25.42 25.81 1406874
20120424 25.89 26.40 25.72 26.28 1538399
20120425 26.61 26.84 26.41 26.71 1979217
20120426 26.56 27.21 26.53 27.14 1714877
20120427 25.01 26.49 24.19 25.75 6506552
20120430 25.59 26.00 25.56 25.73 2030622
20120501 25.72 26.24 25.55 25.82 2478430
20120502 25.62 25.72 25.22 25.50 2588232
20120503 25.53 25.57 24.62 24.86 3973812
20120504 24.70 24.74 24.15 24.26 1846294
20120507 24.09 24.41 24.04 24.23 2882038
20120508 23.97 24.13 23.65 24.01 2264420
20120509 23.56 23.94 23.39 23.63 2621462
20120510 23.97 24.22 23.75 23.86 2670717
20120511 23.53 24.00 23.34 23.45 2392074
20120514 23.11 23.13 22.85 22.86 2613289
20120515 22.86 23.05 22.58 22.60 2471118
20120516 22.80 22.97 22.27 22.29 2530159
20120517 22.26 22.42 21.84 21.85 2296468
20120518 21.96 21.99 21.66 21.82 3218217
20120521 21.92 22.45 21.74 22.43 3038190
20120522 22.46 23.07 22.37 22.56 4207288
20120523 22.32 23.19 21.91 22.38 3424699
20120524 22.52 22.70 22.26 22.70 2216349
20120525 22.73 22.99 22.60 22.73 1792953
20120529 22.91 23.44 22.91 23.35 2790842
20120530 23.03 23.03 22.61 22.87 3464167
20120531 22.86 23.29 22.63 23.01 8137334
20120601 22.42 22.52 21.81 21.83 3340701
20120604 21.94 22.10 21.66 21.76 2489219
20120605 21.63 22.11 21.63 22.07 3868607
20120606 22.31 22.76 22.26 22.76 3650292
20120607 22.94 23.35 22.84 22.99 3451300
20120608 22.81 23.25 22.58 23.24 2137566
20120611 23.54 23.63 23.03 23.04 2862436
20120612 23.09 23.61 23.00 23.60 2160625
20120613 23.47 23.75 23.24 23.32 2018427
20120614 23.37 23.89 23.30 23.72 1818687
20120615 23.82 23.89 23.56 23.79 2933429
20120618 23.54 23.68 23.37 23.54 1851248
20120619 23.72 23.99 23.66 23.79 2085042
20120620 23.85 23.99 23.46 23.55 2892648
20120621 23.65 23.75 22.98 23.02 3677621
20120622 23.19 23.45 23.15 23.28 2724935
20120625 22.87 22.99 22.68 22.97 2422497
20120626 23.00 23.35 22.92 23.17 1995047
20120627 23.31 23.76 23.15 23.70 1419101
20120628 23.39 23.81 23.28 23.80 2114934
20120629 24.09 24.58 24.07 24.57 2799877
20120702 24.83 25.00 24.31 24.50 2086430
20120703 24.39 25.00 24.33 24.94 878385
20120705 24.75 24.82 24.32 24.51 1365724
20120706 24.06 24.42 24.05 24.39 1112179
20120709 24.31 24.37 24.06 24.31 1676489
20120710 24.45 24.64 23.70 23.77 2657252
20120711 23.81 24.30 23.80 24.18 1722607
20120712 23.91 23.96 23.71 23.78 1435008
20120713 23.82 24.46 23.78 24.46 1653537
20120716 24.35 24.38 24.11 24.29 1182211
20120717 24.42 24.52 24.02 24.50 1211569
20120718 24.26 24.53 24.16 24.37 1464259
20120719 24.41 24.65 24.20 24.49 1988749
20120720 24.25 24.31 23.88 23.96 1899928
20120723 23.39 23.87 23.27 23.72 2192545
20120724 23.77 23.77 23.31 23.52 2200232
20120725 23.67 23.84 23.45 23.48 1986294
20120726 24.01 24.52 23.88 24.01 3072638
20120727 23.25 23.92 22.72 23.40 8065488
20120730 23.21 23.70 23.10 23.58 2087177
20120731 23.60 24.09 23.51 23.97 2592558
20120801 24.04 24.16 23.68 23.70 2036575
20120802 23.42 23.63 23.15 23.43 2205249
20120803 23.96 24.56 23.94 24.46 2295351
20120806 24.56 24.62 24.32 24.38 1683962
20120807 24.48 24.96 24.48 24.65 1599732
20120808 24.50 24.60 24.33 24.48 2317770
20120809 24.37 24.68 24.37 24.47 1366044
20120810 24.41 24.61 24.33 24.57 1138761
20120813 24.73 24.85 24.44 24.73 1419955
20120814 24.78 24.94 24.65 24.70 1899181
20120815 24.69 24.73 24.35 24.65 1787835
20120816 24.64 25.06 24.54 25.02 1390171
20120817 25.06 25.09 24.65 24.87 1258968
20120820 24.76 24.87 24.63 24.74 1183492
20120821 24.78 25.27 24.78 25.09 1945620
20120822 25.03 25.52 24.90 25.51 3359810
20120823 25.38 25.41 25.26 25.34 2866066
20120824 25.30 25.58 25.27 25.54 1823812
20120827 25.57 25.59 25.36 25.48 1682467
20120828 25.33 25.75 25.29 25.49 1891281
20120829 25.53 25.88 25.42 25.83 1742464
20120830 25.63 25.72 25.48 25.61 1363055
20120831 25.80 25.98 25.63 25.70 2469896
20120904 25.81 25.94 25.65 25.81 1576895
20120905 25.90 26.17 25.86 25.99 2085824
20120906 26.16 26.50 26.16 26.46 1845237
20120907 26.58 26.88 26.44 26.72 1711331
20120910 26.53 26.64 26.10 26.13 2446968
20120911 26.18 26.47 26.07 26.44 1712496
20120912 26.54 26.78 26.44 26.51 1884752
20120913 26.47 27.08 26.14 27.08 2381604
20120914 27.20 27.53 27.15 27.53 2438705
20120917 27.47 27.56 27.16 27.21 1628381
20120918 27.09 27.20 26.82 26.91 1858268
20120919 26.92 27.00 26.73 26.86 932683
20120920 26.62 26.72 26.44 26.72 2198860
20120921 26.88 26.89 26.05 26.35 5653833
20120924 26.26 26.39 25.99 26.04 2710225
20120925 26.09 26.27 25.29 25.30 2823156
20120926 25.24 25.40 25.04 25.29 2803451
20120927 25.51 25.62 25.32 25.43 1371692
20120928 25.28 25.56 25.16 25.43 2090273
20121001 25.54 25.86 25.34 25.39 1889414
20121002 25.56 25.65 25.41 25.62 1481656
20121003 25.84 25.85 25.53 25.61 3023592
20121004 25.82 26.26 25.80 26.26 1833266
20121005 26.51 26.60 26.15 26.20 1508671
20121008 26.05 26.31 26.04 26.21 957261
20121009 25.50 26.08 25.50 25.68 3888050
20121010 25.68 25.81 25.48 25.57 1494263
20121011 25.71 26.07 25.56 25.84 2788938
20121012 25.76 25.91 25.38 25.41 1397435
20121015 25.57 25.74 25.33 25.61 1146679
20121016 25.85 26.48 25.85 26.35 2663401
20121017 26.45 26.90 26.45 26.85 2352153
20121018 26.79 27.10 26.79 26.99 1417034
20121019 27.00 27.00 26.44 26.58 2418047
20121022 26.52 26.86 26.50 26.83 1542253
20121023 26.35 26.49 26.18 26.35 1322007
20121024 26.45 26.69 26.29 26.40 1237998
20121025 26.66 26.87 26.50 26.70 2944032
20121026 26.45 26.88 25.71 26.15 2660328
20121031 26.25 26.33 25.87 26.00 2236786
20121101 26.08 26.77 26.05 26.70 1996412
20121102 26.98 27.00 26.35 26.59 1851805
20121105 26.34 26.68 26.23 26.59 802590
20121106 26.81 26.88 26.67 26.71 1453371
20121107 26.21 26.39 25.45 25.48 2182969
20121108 25.29 25.76 25.01 25.01 1496382
20121109 24.86 25.51 24.78 25.11 1521913
20121112 25.06 25.25 24.82 25.14 1476359
20121113 24.89 25.38 24.82 25.01 1686859
20121114 25.08 25.21 24.63 24.70 1328257
20121115 24.76 24.99 24.56 24.76 1214267
20121116 24.73 24.89 24.38 24.84 1416398
20121119 25.17 25.39 25.07 25.20 1668002
20121120 25.09 25.27 24.93 25.25 2207441
20121121 25.32 25.32 25.06 25.26 915839
20121123 25.42 25.80 25.28 25.80 568996
20121126 25.56 26.05 25.48 26.04 1696711
20121127 25.95 26.08 25.73 25.79 2170045
20121128 25.17 25.33 24.68 25.30 3499997
20121129 25.41 25.50 25.24 25.41 1536956
20121130 25.43 25.68 25.28 25.63 2331177
20121203 25.75 25.89 25.64 25.82 2502162
20121204 25.79 26.13 25.77 26.12 4483636
20121205 26.14 26.42 26.05 26.32 2575154
20121206 26.31 26.41 26.23 26.34 1020600
20121207 26.44 26.50 26.29 26.31 1158439
20121210 26.18 26.46 26.11 26.37 1432751
20121211 26.50 26.58 26.33 26.36 2097029
20121212 26.55 26.91 26.49 26.63 1505718
20121213 26.58 26.72 26.25 26.27 1834177
20121214 26.24 26.33 26.10 26.16 1205437
20121217 26.34 26.49 26.28 26.49 1190507
20121218 26.64 27.31 26.55 27.30 2300265
20121219 26.57 27.14 26.57 26.75 1963395
20121220 26.75 27.05 26.65 27.03 971078
20121221 26.68 26.93 26.51 26.68 1779399
20121224 26.62 26.91 26.62 26.72 521918
20121226 26.76 26.90 26.69 26.75 929863
20121227 26.74 26.81 26.53 26.74 1436430
20121228 26.47 26.82 26.46 26.71 1449678
20121231 26.58 27.14 26.55 27.13 1803792
20130102 27.66 27.81 27.35 27.67 1872028
20130103 27.60 27.76 27.35 27.46 1959925
20130104 27.49 27.96 27.48 27.90 1817775
20130107 27.71 27.76 27.49 27.65 1562284
20130108 27.53 27.77 27.52 27.77 1258848
20130109 27.81 28.12 27.78 27.93 1494994
20130110 28.04 28.22 27.92 28.22 1276512
20130111 27.94 27.94 27.55 27.77 2275557
20130114 27.75 27.78 27.53 27.74 1515601
20130115 27.40 27.76 27.34 27.72 1399316
20130116 27.70 27.70 27.47 27.62 1070541
20130117 27.78 28.23 27.63 28.07 1781502
20130118 28.15 28.16 27.96 28.07 1809995
20130122 28.07 28.82 27.97 28.82 1687296
20130123 28.71 28.94 28.65 28.88 1609702
20130124 28.88 29.24 28.80 29.07 1573323
20130125 29.19 29.34 28.93 29.28 1636198
20130128 29.37 29.59 29.26 29.28 1953301
20130129 29.27 29.47 29.11 29.39 2717673
20130130 29.29 29.37 29.09 29.23 2520430
20130131 29.17 29.51 29.00 29.49 2163057
20130201 29.87 30.05 29.02 29.03 4626395
20130204 28.83 28.96 28.66 28.85 3276706
20130205 29.08 29.31 29.06 29.25 1844902
20130206 28.98 29.22 28.83 29.12 1426758
20130207 29.17 29.20 28.71 29.03 1711058
20130208 29.14 29.45 28.95 29.39 1706326
20130211 29.35 29.65 29.28 29.54 1311313
20130212 29.56 29.82 29.53 29.66 1288287
20130213 29.74 29.94 29.64 29.92 1629679
20130214 29.73 30.15 29.60 30.07 1843219
20130215 30.15 30.19 30.04 30.14 2015650
20130219 30.18 30.71 29.99 30.70 2321294
20130220 30.66 30.67 30.00 30.06 3148119
20130221 29.87 29.94 29.27 29.40 2682872
20130222 29.56 30.07 29.56 30.06 1815672
20130225 30.15 30.28 29.18 29.20 4354607
20130226 29.33 29.41 29.00 29.33 3179346
20130227 29.30 30.15 29.27 30.09 1938266
20130228 30.15 30.39 30.00 30.06 2031316
20130301 29.86 30.16 29.53 30.01 1734504
20130304 29.86 30.44 29.84 30.33 1949096
20130305 30.52 31.06 30.52 30.83 1444421
20130306 31.03 31.16 30.91 30.99 1041312
20130307 30.97 31.41 30.88 31.27 1390794
20130308 31.51 32.08 31.49 32.01 1880840
20130311 31.98 32.57 31.95 32.45 1667241
20130312 32.46 32.49 32.25 32.40 1425977
20130313 32.48 32.74 32.32 32.71 1419922
20130314 32.83 33.12 32.80 32.93 1444455
20130315 32.79 32.93 32.43 32.65 2094544
20130318 32.14 32.58 32.06 32.23 1642603
20130319 32.31 32.44 31.81 32.08 1720276
20130320 32.34 32.54 32.17 32.23 1976782
20130321 32.01 32.24 31.81 31.94 1409691
20130322 32.12 32.22 31.85 32.12 1412823
20130325 32.32 32.39 31.73 31.94 1073110
20130326 32.17 32.47 32.07 32.35 1244532
20130327 32.11 32.23 31.90 32.17 898661
20130328 32.22 32.62 32.15 32.60 1421488
20130401 32.55 32.61 32.15 32.22 1314584
20130402 32.52 32.73 32.41 32.50 2141836
20130403 32.52 32.60 31.86 31.94 2163551
20130404 31.94 32.29 31.91 32.24 1122386
20130405 31.61 32.11 31.22 32.06 1752117
20130408 32.03 32.23 31.78 32.23 1704616
20130409 32.40 32.83 32.31 32.65 1392360
20130410 32.62 33.41 32.61 33.34 1845971
20130411 33.42 33.98 33.35 33.96 2514434
20130412 33.73 33.98 33.62 33.96 1362189
20130415 33.89 33.89 32.85 32.91 1546661
20130416 33.28 33.48 33.11 33.45 1247873
20130417 33.20 33.21 32.45 32.71 1653043
20130418 32.81 32.81 32.02 32.17 2175974
20130419 32.36 32.97 32.29 32.89 1445708
20130422 33.03 33.10 32.47 33.06 881122
20130423 33.30 33.90 33.18 33.77 1557936
20130424 33.88 34.23 33.75 34.10 1417938
20130425 34.19 34.84 33.97 34.27 2387485
20130426 34.30 34.46 33.90 34.23 1312391
20130429 34.33 34.44 34.12 34.31 784136
20130430 34.34 34.64 34.02 34.58 1327216
20130501 34.59 34.72 34.08 34.12 1249439
20130502 34.22 34.67 34.01 34.47 1123639
20130503 34.93 35.57 34.88 35.17 1523276
20130506 34.93 35.53 34.85 35.43 925387
20130507 35.47 35.69 35.39 35.69 1304248
20130508 35.63 35.83 35.42 35.72 1414388
20130509 35.65 35.77 35.20 35.34 1218642
20130510 35.36 35.56 35.30 35.49 841659
20130513 35.36 35.60 35.14 35.58 1087100
20130514 35.58 36.28 35.56 36.27 1224592
20130515 36.18 36.60 36.11 36.49 1071336
20130516 36.32 36.53 35.98 36.05 976020
20130517 36.17 36.56 36.11 36.53 1598860
20130520 36.39 36.72 36.31 36.44 1532254
20130521 36.44 36.69 36.28 36.53 1290676
20130522 36.51 36.97 35.81 36.00 1423889
20130523 35.55 35.78 35.22 35.69 1343189
20130524 35.36 35.66 34.97 35.65 1058912
20130528 36.12 36.78 36.09 36.41 1335255
20130529 36.16 36.82 36.03 36.54 1466901
20130530 36.59 37.34 36.58 37.11 1249378
20130531 36.92 37.16 36.45 36.48 1823635
20130603 36.61 36.75 35.80 36.33 1907377
20130604 36.35 36.75 35.99 36.27 1696622
20130605 36.25 36.31 35.52 35.90 2246909
20130606 35.92 36.44 35.62 36.43 1350034
20130607 36.74 37.28 36.63 37.18 1367467
20130610 37.31 37.54 37.19 37.31 981965
20130611 37.00 37.26 36.40 36.63 1708244
20130612 36.92 37.06 36.59 36.65 1433879
20130613 36.64 37.36 36.51 37.27 1211917
20130614 37.26 37.28 36.40 36.66 1258406
20130617 36.92 37.49 36.92 37.34 1039142
20130618 37.42 37.63 37.29 37.47 1043604
20130619 37.36 37.62 36.80 36.81 1901669
20130620 36.45 36.63 35.71 35.88 2751641
20130621 36.20 36.33 35.12 35.46 3056099
20130624 34.95 35.07 34.36 34.81 2078284
20130625 35.24 35.81 35.02 35.65 1365080
20130626 35.61 36.25 35.56 36.10 1736988
20130627 36.34 36.66 36.25 36.59 865537
20130628 36.48 36.48 36.04 36.09 2111490
20130701 36.37 36.59 36.22 36.45 1592957
20130702 36.33 36.51 35.69 35.94 2449050
20130703 35.64 35.72 35.42 35.63 1065914
20130705 35.81 36.55 35.81 36.53 1508489
20130708 36.73 37.22 36.67 36.93 2144385
20130709 37.25 37.39 36.77 37.26 1523224
20130710 37.16 37.29 36.80 37.01 1826852
20130711 37.52 37.58 37.03 37.44 1447680
20130712 37.37 37.53 37.22 37.49 945854
20130715 37.18 37.68 37.09 37.34 1357920
20130716 37.44 37.66 37.20 37.38 1678670
20130717 37.54 38.11 37.41 38.03 1846568
20130718 38.17 38.53 38.11 38.38 1392579
20130719 38.47 38.47 38.01 38.24 994521
20130722 38.25 39.25 38.15 39.25 1610597
20130723 39.44 39.50 38.92 38.94 1099536
20130724 39.04 39.24 38.61 38.63 1261000
20130725 38.43 39.06 38.35 38.99 1413333
20130726 40.48 41.61 40.47 41.43 4789040
20130729 41.32 41.76 40.92 40.98 1447784
20130730 41.26 41.48 40.99 41.10 1135128
20130731 41.28 42.23 41.28 41.79 2628882
20130801 42.23 43.31 42.23 43.22 2356696
20130802 42.97 43.05 42.57 42.76 1548855
20130805 42.58 42.70 42.08 42.24 1839823
20130806 42.09 42.18 41.60 41.83 1924914
20130807 41.66 41.74 41.33 41.49 1598560
20130808 41.79 42.08 41.35 41.54 1248444
20130809 41.50 41.79 41.27 41.33 1112922
20130812 40.98 41.30 40.78 41.01 1014964
20130813 41.15 41.44 40.94 41.39 816765
20130814 41.30 41.55 41.20 41.27 679894
20130815 40.83 40.98 40.39 40.45 741948
20130816 40.33 41.13 40.29 40.94 1053358
20130819 40.86 40.95 40.32 40.37 972522
20130820 40.30 40.91 40.21 40.74 770381
20130821 40.63 40.85 40.08 40.48 1083659
20130822 40.62 41.30 40.54 40.91 897497
20130823 40.94 41.00 40.52 40.77 894281
20130826 40.76 41.09 40.59 40.61 946580
20130827 39.99 40.01 39.12 39.13 1756289
20130828 39.10 39.45 38.83 39.31 1553317
20130829 39.28 40.17 39.06 39.67 1225303
20130830 39.69 39.81 39.09 39.43 1165636
20130903 39.98 40.47 39.81 40.13 2126945
20130904 40.17 41.13 40.11 40.58 1847105
20130905 40.73 41.18 40.66 40.81 1029446
20130906 40.96 41.12 40.13 40.77 1167407
20130909 40.82 41.41 40.66 41.39 1167510
20130910 41.81 42.53 41.67 42.43 1369089
20130911 42.38 42.54 42.01 42.51 969849
20130912 42.45 42.50 41.99 42.13 952217
20130913 42.10 42.40 41.69 41.79 1716878
20130916 42.48 42.80 42.28 42.52 1362181
20130917 42.49 42.67 42.26 42.58 1445493
20130918 42.61 42.90 42.32 42.64 2138699
20130919 42.74 42.78 41.84 41.90 1839372
20130920 41.94 42.54 41.84 41.94 1632019
20130923 41.61 41.83 41.36 41.65 861790
20130924 41.70 42.09 41.62 41.78 1023878
20130925 41.79 42.19 41.67 41.97 890661
20130926 41.97 42.44 41.91 42.18 778065
20130927 41.84 42.05 41.65 41.89 677533
20130930 41.20 41.68 41.14 41.53 1157611
20131001 41.69 41.93 41.36 41.71 1122967
20131002 41.40 41.72 41.04 41.72 1137711
20131003 41.56 41.75 40.78 41.32 1115233
20131004 41.28 42.12 41.28 42.10 923759
20131007 41.59 41.66 41.22 41.22 721458
20131008 41.15 41.32 40.41 40.45 1085332
20131009 40.58 40.93 40.20 40.77 1350942
20131010 41.37 42.01 41.33 42.01 1514989
20131011 41.99 42.62 41.85 42.61 1256184
20131014 42.08 42.85 41.98 42.79 980366
20131015 42.54 43.36 42.44 42.59 1797510
20131016 42.19 43.64 42.19 43.57 1416726
20131017 43.33 44.34 43.21 44.24 1755544
20131018 44.55 45.01 44.32 44.96 1609747
20131021 45.11 45.16 44.67 44.91 649281
20131022 45.03 45.53 44.98 45.19 981500
20131023 44.86 45.04 44.45 44.85 1121936
20131024 44.92 45.38 44.65 45.34 1196999
20131025 45.25 46.48 44.84 45.44 1715022
20131028 45.44 45.79 45.13 45.66 1638515
20131029 45.87 46.54 45.83 46.47 1271651
20131030 46.45 46.72 45.86 46.12 1255978
20131031 45.98 46.46 45.84 46.03 1248863
20131101 46.05 46.27 45.81 46.05 1231438
20131104 46.15 46.40 45.90 46.37 887877
20131105 46.27 46.45 45.96 46.04 1369914
20131106 46.20 46.62 46.17 46.50 753112
20131107 46.55 46.99 45.52 45.54 1426315
20131108 45.74 47.32 45.69 46.98 2025897
20131111 46.79 46.99 46.55 46.72 1093271
20131112 46.60 46.86 46.16 46.41 1130906
20131113 46.37 46.82 46.19 46.82 1375688
20131114 46.94 47.51 46.66 47.46 862099
20131115 47.44 47.76 47.07 47.71 977273
20131118 47.78 48.32 47.68 47.77 1245048
20131119 47.71 48.10 47.43 47.67 972014
20131120 47.67 48.08 47.42 47.53 790335
20131121 47.76 48.21 47.68 48.19 1166066
20131122 47.74 48.69 47.70 48.65 1624595
20131125 48.62 48.80 48.46 48.56 1005937
20131126 48.53 49.22 48.49 49.06 1964856
20131127 49.06 49.32 48.80 49.09 984903
20131129 49.28 49.43 48.92 49.10 864162
20131202 49.33 49.37 48.67 48.77 1378678
20131203 48.66 48.66 47.72 48.20 1593249
20131204 48.05 48.39 47.45 47.99 1772041
20131205 47.86 48.25 47.65 47.94 1207941
20131206 48.49 48.67 48.15 48.22 2300185
20131209 48.30 48.70 48.12 48.15 1010600
20131210 47.94 48.20 47.73 47.99 948342
20131211 47.91 47.95 47.14 47.22 939521
20131212 47.19 47.58 47.02 47.11 973676
20131213 47.15 47.30 46.76 46.88 1341176
20131216 47.21 47.28 46.84 46.90 1607853
20131217 46.86 46.92 46.10 46.42 2501321
20131218 46.71 47.27 46.10 47.26 2711277
20131219 47.07 47.19 46.79 46.99 2464704
20131220 46.84 47.76 46.80 47.53 2042535
20131223 47.79 48.10 47.72 48.00 861877
20131224 47.85 48.21 47.64 48.16 344628
20131226 48.19 48.43 47.90 48.32 646895
20131227 48.42 48.53 48.02 48.14 642690
20131230 48.15 48.20 47.81 47.93 1204146
20131231 48.11 48.23 47.81 48.08 836748
20140102 47.73 47.87 47.14 47.40 1040243
20140103 47.62 47.90 47.50 47.73 790798
20140106 47.86 48.07 47.45 47.78 1132451
20140107 47.93 48.30 47.70 47.81 1304355
20140108 47.85 48.05 47.63 47.90 1246301
20140109 48.23 48.58 47.96 48.54 1208556
20140110 48.59 48.59 47.94 48.32 836235
20140113 47.77 48.07 46.45 46.53 1652470
20140114 46.63 47.14 46.45 47.14 1259225
20140115 47.15 47.18 46.88 47.01 2039458
20140116 46.93 47.07 46.56 46.74 1174401
20140117 46.61 46.85 46.22 46.25 1415436
20140121 46.54 46.76 46.01 46.15 1503028
20140122 46.36 46.46 45.83 46.05 1349690
20140123 45.60 45.69 44.32 44.54 1683137
20140124 44.31 44.43 42.87 42.87 1856272
20140127 42.90 43.25 42.44 42.68 2227670
20140128 42.84 43.26 42.84 43.19 1206608
20140129 42.49 42.89 42.13 42.28 1765192
20140130 42.62 43.28 42.62 43.19 1044858
20140131 42.21 43.02 42.17 42.48 1238711
20140203 42.53 42.60 40.51 40.67 2180181
20140204 40.95 41.42 40.17 41.20 2765843
20140205 41.10 41.44 40.58 41.32 1415538
20140206 41.41 41.69 41.11 41.67 1318919
20140207 42.05 42.45 41.78 42.40 1409589
20140210 42.41 42.42 41.69 41.97 1248147
20140211 41.98 42.77 41.90 42.64 1530517
20140212 42.68 43.08 42.56 42.86 1004241
20140213 42.41 43.38 42.18 43.35 1941403
20140214 43.23 43.60 43.02 43.42 1237173
20140218 43.42 43.71 43.20 43.67 1131118
20140219 43.39 43.97 43.03 43.09 1281995
20140220 43.12 43.26 42.60 42.99 992651
20140221 43.00 43.59 42.92 43.37 1447642
20140224 43.40 44.09 43.40 43.76 1113066
20140225 43.67 43.76 43.11 43.27 1066705
20140226 43.38 43.55 43.01 43.29 977471
20140227 43.25 43.67 43.06 43.54 589970
20140228 44.13 44.90 43.87 44.21 1718318
20140303 43.66 43.86 43.29 43.68 1088039
20140304 44.29 45.30 44.29 45.21 1452462
20140305 45.11 45.45 45.01 45.28 1564774
20140306 45.51 46.08 45.21 45.80 1204124
20140307 46.14 46.83 46.11 46.38 1686243
20140310 46.37 46.37 45.70 46.29 1159572
20140311 46.41 46.47 45.68 45.83 944867
20140312 45.40 45.58 45.14 45.58 1323609
20140313 45.72 45.91 44.83 44.92 977695
20140314 44.81 45.14 44.42 44.50 1457672
20140317 44.94 45.24 44.69 44.82 1040393
20140318 44.97 45.29 44.90 45.25 965665
20140319 45.25 45.42 44.79 45.11 926210
20140320 45.02 45.58 44.91 45.15 1818675
20140321 45.57 46.20 45.35 45.53 2049998
20140324 46.57 46.81 45.88 46.03 2126868
20140325 46.11 46.31 45.31 45.73 1434020
20140326 46.13 46.45 45.61 45.78 2233201
20140327 45.69 45.77 44.36 44.42 2283768
20140328 44.66 45.49 44.49 44.93 1399459
20140331 45.16 45.48 44.93 45.11 1798489
20140401 45.45 46.09 45.36 45.97 1553199
20140402 45.94 46.56 45.89 46.53 1607844
20140403 46.56 46.58 45.82 46.36 1347465
20140404 46.71 46.89 45.76 45.78 2130742
20140407 45.59 45.71 44.54 44.63 1980469
20140408 44.45 44.81 44.15 44.40 1341246
20140409 44.64 45.14 44.19 45.10 927128
20140410 45.04 45.12 43.46 43.46 1369894
20140411 43.15 43.40 42.42 42.45 1886879
20140414 43.42 43.59 42.73 43.21 1583274
20140415 43.18 43.78 42.57 43.38 1578890
20140416 43.83 44.05 43.40 44.03 1086271
20140417 43.96 44.73 42.08 44.34 1315963
20140421 44.23 44.39 43.98 44.14 1073425
20140422 44.14 44.54 44.01 44.44 1646381
20140423 44.45 44.74 44.15 44.30 1428821
20140424 44.49 44.76 43.59 43.93 1493355
20140425 45.75 46.93 44.43 45.40 3384414
20140428 46.07 46.10 44.77 45.25 1837128
20140429 45.43 45.79 45.38 45.67 1288946
20140430 45.62 46.00 45.19 45.94 1945092
20140501 45.83 46.04 45.40 45.61 1121953
20140502 45.56 46.14 45.51 45.76 1332988
20140505 45.42 45.62 44.89 45.41 1378254
20140506 45.25 45.34 44.70 44.72 1275489
20140507 44.95 45.51 44.56 45.49 1600809
20140508 45.54 46.25 45.43 45.89 1465115
20140509 45.77 45.77 45.11 45.69 913568
20140512 46.00 46.88 45.72 46.82 1509259
20140513 46.91 46.95 46.47 46.54 1046714
20140514 46.57 46.61 45.53 45.66 839145
20140515 45.32 45.40 43.81 44.38 2089860
20140516 44.35 44.67 44.02 44.63 1203818
20140519 44.48 44.92 44.48 44.90 811517
20140520 44.88 44.88 44.08 44.53 1197701
20140521 44.84 45.27 44.76 45.24 781646
20140522 45.18 45.78 45.06 45.52 1023266
20140523 45.54 45.78 45.40 45.57 622605
20140527 45.75 46.02 45.66 45.91 957916
20140528 45.84 45.95 45.51 45.74 885532
20140529 45.84 46.10 45.42 45.74 704368
20140530 45.62 46.02 45.56 45.88 948741
20140602 45.97 46.40 45.68 46.38 854642
20140603 46.22 46.65 46.13 46.42 889916
20140604 46.32 47.30 46.32 47.27 1525978
20140605 47.55 47.65 46.89 47.57 1420143
20140606 47.61 48.33 47.57 48.27 1130200
20140609 48.61 48.98 48.34 48.75 1874046
20140610 48.68 48.96 48.62 48.89 965936
20140611 48.52 48.70 48.15 48.22 851093
20140612 48.22 48.38 47.77 48.07 874183
20140613 48.09 48.27 47.84 48.14 897273
20140616 48.06 48.27 47.81 48.13 803900
20140617 48.06 48.75 48.06 48.68 1076323
20140618 48.62 49.27 48.33 49.25 1263272
20140619 49.19 49.34 48.89 49.33 936162
20140620 49.22 50.06 49.22 49.74 1627549
20140623 49.65 49.89 49.48 49.69 615635
20140624 49.58 49.89 49.34 49.38 953480
20140625 49.17 49.68 49.06 49.66 826889
20140626 49.59 49.79 49.03 49.74 1241498
20140627 49.48 49.86 49.37 49.64 757923
20140630 49.62 50.10 49.44 49.85 1078652
20140701 49.87 50.59 49.87 50.33 993887
20140702 50.32 50.55 50.04 50.22 917933
20140703 50.47 50.99 50.45 50.89 543124
20140707 50.68 50.86 50.47 50.80 1067006
20140708 50.68 50.90 50.46 50.75 1613371
20140709 50.95 51.32 50.66 50.86 1301553
20140710 50.13 50.68 49.82 50.58 1419839
20140711 50.40 50.82 50.22 50.80 1022041
20140714 51.23 51.51 50.94 50.99 1124225
20140715 51.09 51.38 50.73 51.09 1045232
20140716 51.35 51.43 51.03 51.20 836915
20140717 50.95 51.43 50.30 50.45 1062651
20140718 50.49 51.29 50.32 51.22 1251929
20140721 50.92 51.23 50.68 50.96 868310
20140722 51.23 51.33 50.95 51.23 989938
20140723 51.32 51.32 50.80 51.06 716705
20140724 51.32 51.32 50.81 51.13 1041890
20140725 51.21 51.85 50.82 51.14 1254664
20140728 51.00 51.17 50.37 50.92 1244739
20140729 50.92 51.11 50.32 50.32 823345
20140730 50.50 50.77 50.01 50.57 966949
20140731 50.19 50.39 49.06 49.06 1352695
20140801 48.86 49.16 48.22 48.55 1436043
20140804 48.78 49.11 48.35 48.96 1212433
20140805 48.64 49.03 48.48 48.76 1739455
20140806 48.54 49.84 48.21 49.57 2177762
20140807 49.82 50.07 48.70 48.88 1123516
20140808 49.08 49.57 48.76 49.57 778481
20140811 49.72 50.08 49.63 49.85 796204
20140812 49.83 50.20 49.70 50.17 926035
20140813 50.35 50.70 50.29 50.48 772101
20140814 50.47 50.87 50.45 50.75 514666
20140815 50.93 51.04 49.81 50.43 1155417
20140818 50.84 51.48 50.75 51.35 832662
20140819 51.35 51.91 51.23 51.58 888969
20140820 51.40 52.06 51.31 51.92 837725
20140821 51.95 52.85 51.62 52.80 1483641
20140822 52.62 52.81 52.15 52.26 1314111
20140825 52.56 52.98 52.36 52.77 1173747
20140826 52.78 53.49 52.77 53.39 1180229
20140827 53.47 53.77 53.25 53.68 986798
20140828 53.24 53.67 53.01 53.25 983254
20140829 53.47 53.85 53.41 53.61 718426
20140902 53.90 54.10 53.51 53.86 1128985
20140903 54.13 54.38 53.65 53.93 1411737
20140904 54.03 54.21 53.58 53.83 1072944
20140905 53.63 54.04 53.37 54.02 1032889
20140908 53.91 54.34 53.64 53.86 827076
20140909 53.74 53.81 53.15 53.17 851331
20140910 53.32 53.97 53.24 53.52 1011251
20140911 53.12 53.65 53.02 53.62 680441
20140912 53.69 54.29 53.37 53.70 1037015
20140915 53.59 53.59 53.05 53.22 757834
20140916 53.07 53.71 53.03 53.38 869446
20140917 53.58 54.14 53.08 53.53 900243
20140918 53.78 54.42 53.78 54.26 857067
20140919 54.54 54.65 53.89 54.09 1500975
20140922 53.81 54.12 53.56 53.63 607073
20140923 53.46 53.73 52.99 53.18 857671
20140924 53.21 53.95 53.11 53.94 806243
20140925 53.59 53.75 52.71 52.71 945532
20140926 52.75 53.31 52.64 53.06 772729
20140929 52.28 53.09 52.19 52.66 805136
20140930 52.87 52.96 52.13 52.14 1142488
20141001 52.06 52.06 50.27 50.37 2753968
20141002 50.26 50.78 49.74 50.48 1488193
20141003 50.95 51.35 50.85 51.16 1099111
20141006 51.59 51.59 50.87 51.13 1066201
20141007 50.65 50.88 50.00 50.02 1266479
20141008 50.15 51.24 49.75 51.17 1607857
20141009 51.04 51.10 49.55 49.73 1694006
20141010 49.72 50.27 49.02 49.03 1501478
20141013 49.14 49.55 48.16 48.18 1762644
20141014 48.46 49.15 48.37 48.48 1539319
20141015 47.60 47.79 46.19 47.57 2554294
20141016 46.71 48.27 46.55 47.82 2480121
20141017 48.60 49.35 48.34 49.05 1857348
20141020 48.46 48.93 48.17 48.86 1636942
20141021 49.28 50.34 49.19 50.31 1673475
20141022 50.55 50.57 49.51 49.52 1322738
20141023 50.21 50.65 49.99 50.28 1701655
20141024 49.84 50.30 48.99 50.03 1972583
20141027 49.86 50.27 49.61 50.04 1152653
20141028 50.30 50.87 50.18 50.86 960125
20141029 50.76 51.20 50.61 51.04 1438174
20141030 50.72 51.67 50.62 51.40 1186267
20141031 52.30 52.51 51.71 52.04 2460294
20141103 51.90 52.07 51.36 51.67 1817896
20141104 51.53 51.97 51.40 51.91 1110484
20141105 52.43 52.55 51.94 52.49 1117428
20141106 52.21 52.27 51.64 52.07 1453472
20141107 52.03 52.50 51.69 52.48 1636036
20141110 52.52 52.92 52.23 52.92 765181
20141111 52.92 53.16 52.90 53.06 850324
20141112 52.65 53.23 52.58 53.04 883536
20141113 53.04 53.28 52.58 52.91 658299
20141114 52.91 53.11 52.31 52.52 868239
20141117 52.36 52.56 52.15 52.49 658199
20141118 52.59 53.05 52.46 52.74 702381
20141119 52.65 52.69 51.98 52.60 1087034
20141120 52.16 52.84 51.94 52.70 618546
20141121 53.43 53.59 52.89 53.10 1085726
20141124 53.37 53.60 53.07 53.58 619250
20141125 53.66 53.82 53.39 53.74 937078
20141126 53.90 53.90 53.34 53.83 758136
20141128 53.66 53.96 52.84 52.93 760451
20141201 52.49 52.63 52.02 52.32 969988
20141202 52.43 53.12 52.18 52.75 1062780
20141203 52.79 53.25 52.70 52.96 1142186
20141204 52.90 53.04 52.40 52.65 844600
20141205 52.98 53.66 52.88 53.47 1470700
20141208 53.44 54.19 53.10 53.68 1569600
20141209 53.06 53.18 52.41 53.11 1059800
20141210 52.97 53.24 52.33 52.43 1643200
20141211 52.90 53.77 52.81 53.30 1417100
20141212 52.63 52.68 50.56 50.59 1834300
20141215 50.93 51.01 49.51 49.72 1380300
20141216 49.39 50.58 48.95 49.00 1794800
20141217 49.28 50.28 49.05 50.18 2301000
20141218 50.97 52.27 50.72 52.26 2249600
20141219 52.35 52.80 52.11 52.71 2220500
20141222 52.84 52.88 52.47 52.81 885400
20141223 53.11 53.66 53.02 53.32 806600
20141224 53.41 53.49 53.03 53.07 350000
20141226 53.36 53.45 53.06 53.06 467100
20141229 52.87 53.73 52.85 53.10 870800
20141230 52.84 53.31 52.69 52.87 848300
20141231 53.13 53.18 51.93 51.94 633700