20000103 1.68 1.68 1.58 1.58 43262
20000104 1.58 1.58 1.56 1.58 100692
20000105 1.56 1.63 1.56 1.56 76911
20000106 1.56 1.63 1.56 1.58 69574
20000107 1.56 1.58 1.53 1.56 213781
20000110 1.56 1.63 1.56 1.58 136871
20000111 1.53 1.56 1.53 1.56 132317
20000112 1.53 1.56 1.53 1.53 39467
20000113 1.53 1.60 1.53 1.56 78429
20000114 1.56 1.58 1.56 1.58 91584
20000118 1.58 1.60 1.56 1.60 52117
20000119 1.58 1.60 1.56 1.60 71598
20000120 1.60 1.60 1.58 1.58 81212
20000121 1.58 1.58 1.56 1.56 102716
20000124 1.56 1.58 1.46 1.46 264380
20000125 1.48 1.48 1.36 1.38 904711
20000126 1.36 1.43 1.34 1.38 187470
20000127 1.38 1.43 1.34 1.38 273741
20000128 1.36 1.38 1.34 1.36 319280
20000131 1.38 1.48 1.34 1.43 573288
20000201 1.43 1.48 1.41 1.46 231491
20000202 1.43 1.51 1.43 1.48 98921
20000203 1.46 1.53 1.43 1.46 443754
20000204 1.43 1.43 1.38 1.38 318015
20000207 1.48 1.51 1.41 1.46 103475
20000208 1.43 1.51 1.34 1.38 158881
20000209 1.38 1.41 1.38 1.38 152809
20000210 1.38 1.38 1.36 1.36 315738
20000211 1.34 1.36 1.26 1.28 316244
20000214 1.28 1.28 1.23 1.26 166724
20000215 1.23 1.26 1.23 1.26 172290
20000216 1.23 1.31 1.23 1.31 160399
20000217 1.28 1.36 1.28 1.31 104993
20000218 1.34 1.34 1.31 1.31 31371
20000222 1.31 1.34 1.31 1.31 63249
20000223 1.31 1.31 1.31 1.31 24794
20000224 1.31 1.34 1.28 1.31 74128
20000225 1.28 1.38 1.28 1.34 256284
20000228 1.34 1.36 1.34 1.36 35672
20000229 1.36 1.41 1.34 1.34 1578691
20000301 1.34 1.38 1.31 1.31 553301
20000302 1.31 1.34 1.31 1.34 243635
20000303 1.36 1.46 1.36 1.41 154074
20000306 1.36 1.43 1.31 1.41 107017
20000307 1.38 1.43 1.34 1.38 767335
20000308 1.38 1.38 1.34 1.34 53888
20000309 1.34 1.34 1.23 1.28 356723
20000310 1.31 1.31 1.23 1.26 181651
20000313 1.26 1.34 1.26 1.34 124980
20000314 1.31 1.31 1.23 1.23 185193
20000315 1.23 1.23 1.06 1.11 524459
20000316 1.09 1.26 1.09 1.23 377216
20000317 1.19 1.21 1.14 1.16 202396
20000320 1.16 1.16 1.14 1.16 94114
20000321 1.19 1.38 1.19 1.36 792382
20000322 1.41 1.56 1.41 1.48 412129
20000323 1.48 1.53 1.23 1.28 574300
20000324 1.28 1.38 1.28 1.28 145978
20000327 1.28 1.31 1.26 1.26 124221
20000328 1.26 1.31 1.23 1.23 197589
20000329 1.28 1.28 1.23 1.26 53129
20000330 1.23 1.31 1.19 1.31 265392
20000331 1.34 1.34 1.23 1.31 177350
20000403 1.31 1.31 1.28 1.31 35672
20000404 1.31 1.36 1.31 1.36 208721
20000405 1.34 1.38 1.34 1.34 62237
20000406 1.28 1.41 1.28 1.36 69827
20000407 1.36 1.41 1.31 1.41 126245
20000410 1.36 1.48 1.36 1.46 130799
20000411 1.48 1.51 1.48 1.48 38708
20000412 1.48 1.56 1.48 1.53 58695
20000413 1.51 1.56 1.51 1.51 128775
20000414 1.48 1.51 1.38 1.41 156351
20000417 1.41 1.46 1.41 1.46 234780
20000418 1.43 1.51 1.43 1.48 61225
20000419 1.48 1.53 1.48 1.51 28082
20000420 1.53 1.53 1.51 1.51 27071
20000424 1.51 1.53 1.48 1.48 45792
20000425 1.53 1.53 1.48 1.53 48828
20000426 1.53 1.56 1.48 1.53 107776
20000427 1.51 1.53 1.51 1.53 19987
20000428 1.51 1.58 1.51 1.56 60972
20000501 1.58 1.66 1.58 1.63 153568
20000502 1.63 1.66 1.58 1.63 91331
20000503 1.63 1.66 1.60 1.63 71345
20000504 1.66 1.68 1.58 1.63 315738
20000505 1.66 1.68 1.60 1.60 50852
20000508 1.63 1.63 1.60 1.60 16445
20000509 1.60 1.60 1.53 1.53 83235
20000510 1.53 1.56 1.53 1.53 33901
20000511 1.56 1.56 1.51 1.53 61478
20000512 1.46 1.56 1.46 1.53 134088
20000515 1.53 1.56 1.51 1.56 17710
20000516 1.56 1.58 1.51 1.51 110053
20000517 1.51 1.53 1.48 1.48 44780
20000518 1.48 1.51 1.48 1.48 47057
20000519 1.48 1.51 1.43 1.43 144713
20000522 1.43 1.51 1.43 1.51 46551
20000523 1.48 1.60 1.48 1.48 154074
20000524 1.48 1.53 1.48 1.53 152303
20000525 1.53 1.53 1.48 1.51 64514
20000526 1.51 1.51 1.48 1.51 69068
20000530 1.53 1.53 1.48 1.53 23529
20000531 1.51 1.56 1.48 1.51 93861
20000601 1.48 1.51 1.48 1.51 16445
20000602 1.51 1.53 1.48 1.51 29853
20000605 1.51 1.58 1.51 1.53 292463
20000606 1.53 1.53 1.43 1.48 171025
20000607 1.43 1.46 1.38 1.46 935577
20000608 1.46 1.51 1.46 1.48 130293
20000609 1.48 1.51 1.48 1.51 30359
20000612 1.51 1.53 1.43 1.43 111318
20000613 1.43 1.43 1.31 1.34 435405
20000614 1.31 1.34 1.23 1.23 181904
20000615 1.23 1.36 1.23 1.34 103475
20000616 1.36 1.38 1.36 1.38 118402
20000619 1.38 1.38 1.34 1.38 162423
20000620 1.34 1.48 1.34 1.48 80706
20000621 1.48 1.51 1.46 1.51 91584
20000622 1.48 1.51 1.46 1.48 36178
20000623 1.48 1.51 1.41 1.46 92849
20000626 1.46 1.48 1.38 1.46 65020
20000627 1.48 1.48 1.46 1.46 43262
20000628 1.46 1.48 1.41 1.43 83994
20000629 1.46 1.51 1.43 1.51 144713
20000630 1.53 1.56 1.25 1.26 840704
20000703 1.28 1.41 1.28 1.41 76911
20000705 1.38 1.53 1.36 1.53 131558
20000706 1.53 1.53 1.48 1.48 156351
20000707 1.48 1.51 1.46 1.48 164194
20000710 1.43 1.48 1.41 1.43 46298
20000711 1.46 1.48 1.38 1.43 74128
20000712 1.43 1.51 1.43 1.46 46551
20000713 1.46 1.58 1.46 1.56 194806
20000714 1.58 1.58 1.43 1.43 87789
20000717 1.43 1.51 1.43 1.48 35672
20000718 1.51 1.60 1.51 1.58 71851
20000719 1.58 1.60 1.56 1.58 1033739
20000720 1.58 1.66 1.58 1.66 239081
20000721 1.63 1.68 1.63 1.66 197842
20000724 1.66 1.68 1.66 1.68 92849
20000725 1.66 1.68 1.63 1.66 144460
20000726 1.63 1.75 1.63 1.75 73622
20000727 1.70 1.73 1.63 1.66 78176
20000728 1.68 1.78 1.68 1.68 213275
20000731 1.70 1.80 1.70 1.80 86018
20000801 1.78 2.10 1.78 2.10 151797
20000802 2.08 2.13 2.02 2.10 173049
20000803 2.08 2.08 1.88 2.08 85765
20000804 2.05 2.05 1.90 1.93 86777
20000807 1.95 1.95 1.80 1.85 82729
20000808 1.88 2.02 1.88 2.02 100439
20000809 2.02 2.02 1.98 2.02 99174
20000810 2.02 2.02 2.00 2.02 39973
20000811 1.98 1.98 1.95 1.98 154833
20000814 1.95 1.95 1.90 1.95 44780
20000815 1.95 1.95 1.93 1.95 50852
20000816 1.95 1.98 1.90 1.95 38961
20000817 1.93 1.95 1.90 1.95 73875
20000818 1.95 1.95 1.88 1.95 38455
20000821 1.93 1.95 1.93 1.93 55406
20000822 1.95 1.95 1.93 1.93 48322
20000823 1.93 1.95 1.93 1.93 55406
20000824 1.93 1.93 1.93 1.93 46045
20000825 1.93 1.95 1.90 1.90 99427
20000828 1.90 1.93 1.80 1.83 70080
20000829 1.80 1.83 1.78 1.78 110559
20000830 1.78 1.95 1.70 1.95 116884
20000831 1.93 1.95 1.88 1.95 141424
20000901 1.93 1.95 1.85 1.90 54394
20000905 1.95 1.98 1.90 1.98 263621
20000906 1.98 1.98 1.93 1.98 93608
20000907 1.98 2.08 1.95 2.08 230985
20000908 2.10 2.15 1.98 2.15 109547
20000911 2.25 2.30 2.22 2.25 254260
20000912 2.25 2.27 2.22 2.25 153821
20000913 2.22 2.25 2.17 2.22 144207
20000914 2.22 2.25 2.19 2.19 167013
20000915 2.17 2.25 2.14 2.19 154633
20000918 2.19 2.25 2.17 2.22 191322
20000919 2.25 2.33 2.25 2.25 414381
20000920 2.27 2.33 2.25 2.31 174216
20000921 2.27 2.31 2.22 2.22 129649
20000922 2.17 2.22 2.14 2.22 112768
20000925 2.25 2.31 2.14 2.22 161161
20000926 2.17 2.22 2.14 2.14 33538
20000927 2.17 2.19 2.11 2.14 13955
20000928 2.19 2.27 2.17 2.25 91835
20000929 2.31 2.33 2.17 2.22 679531
20001002 2.19 2.25 2.17 2.22 93635
20001003 2.17 2.19 2.14 2.17 208654
20001004 2.14 2.17 2.14 2.17 99488
20001005 2.14 2.22 2.14 2.17 31512
20001006 2.17 2.19 2.14 2.17 92285
20001009 2.17 2.19 2.14 2.17 40965
20001010 2.14 2.17 2.11 2.11 116369
20001011 2.14 2.17 2.11 2.11 49744
20001012 2.14 2.17 2.11 2.14 100163
20001013 2.14 2.31 2.14 2.25 179168
20001016 2.22 2.27 2.22 2.22 39840
20001017 2.27 2.27 2.19 2.19 83957
20001018 2.17 2.22 2.11 2.22 60773
20001019 2.22 2.27 2.14 2.19 51995
20001020 2.19 2.27 2.17 2.27 121321
20001023 2.17 2.27 2.17 2.27 135501
20001024 2.25 2.25 2.22 2.25 81481
20001025 2.22 2.25 2.19 2.22 114793
20001026 2.19 2.22 2.17 2.17 38715
20001027 2.17 2.22 2.11 2.22 47493
20001030 2.22 2.22 2.17 2.22 26110
20001031 2.17 2.25 2.14 2.22 178942
20001101 2.22 2.22 2.11 2.17 175791
20001102 2.11 2.14 2.00 2.08 439366
20001103 2.11 2.11 2.08 2.08 27460
20001106 2.08 2.11 1.97 2.03 80580
20001107 2.00 2.19 2.00 2.17 27685
20001108 2.17 2.25 2.11 2.25 59197
20001109 2.22 2.25 2.14 2.25 58747
20001110 2.22 2.25 2.17 2.22 37589
20001113 2.19 2.19 2.03 2.05 336052
20001114 2.08 2.11 2.03 2.05 40965
20001115 2.08 2.17 2.08 2.11 64374
20001116 2.11 2.14 2.03 2.05 290359
20001117 2.11 2.11 2.03 2.08 81256
20001120 2.05 2.11 1.97 2.05 433288
20001121 2.05 2.11 2.00 2.05 160711
20001122 2.03 2.08 2.00 2.05 89584
20001124 2.05 2.05 1.91 2.03 14631
20001127 2.05 2.08 2.00 2.00 43216
20001128 2.03 2.11 2.00 2.00 98587
20001129 2.00 2.05 1.95 2.00 161161
20001130 2.00 2.05 1.97 2.00 125372
20001201 2.00 2.03 1.97 2.00 105340
20001204 2.11 2.19 2.11 2.14 247143
20001205 2.14 2.27 2.14 2.22 631138
20001206 2.25 2.36 2.25 2.33 325698
20001207 2.27 2.31 2.27 2.27 24084
20001208 2.27 2.33 2.27 2.33 629112
20001211 2.33 2.55 2.33 2.53 236339
20001212 2.50 2.50 2.31 2.44 124472
20001213 2.42 2.42 2.27 2.39 64599
20001214 2.36 2.44 2.31 2.44 170839
20001215 2.39 2.42 2.33 2.36 151032
20001218 2.33 2.39 2.33 2.36 139553
20001219 2.36 2.36 2.22 2.36 266275
20001220 2.33 2.39 2.31 2.39 214956
20001221 2.39 2.39 2.25 2.36 209329
20001222 2.31 2.42 2.27 2.42 117944
20001226 2.36 2.39 2.31 2.33 243092
20001227 2.29 2.50 2.26 2.50 284528
20001228 2.47 2.56 2.44 2.50 364698
20001229 2.47 2.64 2.41 2.64 978197
20010102 2.61 2.79 2.61 2.77 553957
20010103 2.79 3.17 2.79 3.11 1446031
20010104 3.08 3.11 2.97 2.97 959059
20010105 3.00 3.08 2.94 3.08 196065
20010108 3.06 3.11 3.06 3.06 105050
20010109 3.08 3.11 3.06 3.06 72302
20010110 3.08 3.11 3.06 3.08 78043
20010111 3.08 3.17 2.97 3.17 95055
20010112 3.15 3.20 3.15 3.20 187984
20010116 3.20 3.24 3.20 3.24 304092
20010117 3.24 3.24 3.17 3.20 555871
20010118 3.20 3.20 3.15 3.17 148006
20010119 3.15 3.20 3.11 3.15 39766
20010122 3.17 3.20 3.11 3.17 360019
20010123 3.15 3.35 3.15 3.35 2062933
20010124 3.41 3.41 3.32 3.35 165230
20010125 3.35 3.35 3.29 3.35 24455
20010126 3.32 3.35 3.29 3.32 746620
20010129 3.32 3.35 3.32 3.35 236681
20010130 3.32 3.37 3.30 3.37 210525
20010131 3.32 3.36 3.30 3.34 220945
20010201 3.34 3.34 3.27 3.29 585643
20010202 3.29 3.35 3.24 3.30 1215304
20010205 3.30 3.33 3.30 3.33 63795
20010206 3.36 3.43 3.34 3.42 1225724
20010207 3.42 3.44 3.42 3.44 122913
20010208 3.43 3.68 3.43 3.64 1880266
20010209 3.64 3.69 3.54 3.64 2816783
20010212 3.67 3.70 3.64 3.65 1888984
20010213 3.64 3.68 3.59 3.67 1054539
20010214 3.65 3.69 3.57 3.68 339817
20010215 3.69 3.81 3.69 3.79 1208074
20010216 3.79 3.90 3.78 3.85 1460917
20010220 3.83 3.88 3.80 3.83 332587
20010221 3.83 3.83 3.79 3.79 192024
20010222 3.79 3.81 3.77 3.80 148006
20010223 3.81 3.90 3.74 3.86 2756603
20010226 3.88 3.95 3.88 3.93 1097282
20010227 3.93 3.95 3.90 3.93 1855811
20010228 3.97 4.00 3.95 3.96 1550018
20010301 3.96 3.97 3.95 3.95 835083
20010302 3.95 3.99 3.93 3.94 360657
20010305 3.95 4.03 3.94 4.02 1067086
20010306 4.03 4.05 3.99 4.00 232854
20010307 4.02 4.03 3.93 3.95 2269843
20010308 3.95 4.00 3.95 4.00 690480
20010309 3.97 4.00 3.93 3.97 143965
20010312 3.93 4.00 3.93 3.96 231790
20010313 3.95 3.99 3.93 3.96 759804
20010314 3.96 3.96 3.90 3.93 807438
20010315 3.95 3.97 3.94 3.97 99946
20010316 3.97 3.97 3.93 3.93 178627
20010319 3.95 3.97 3.93 3.96 142477
20010320 3.97 3.97 3.93 3.93 355341
20010321 3.95 4.00 3.90 3.92 310897
20010322 3.93 4.05 3.92 3.95 353427
20010323 3.97 4.00 3.93 3.95 133120
20010326 3.94 4.04 3.94 3.95 139925
20010327 4.00 4.02 3.95 3.97 506111
20010328 3.97 3.97 3.93 3.94 51674
20010329 3.96 3.97 3.93 3.93 560975
20010330 3.95 4.00 3.93 4.00 365548
20010402 4.00 4.11 4.00 4.07 834232
20010403 4.08 4.10 4.07 4.09 420625
20010404 4.09 4.14 4.09 4.14 303666
20010405 4.13 4.19 4.11 4.14 496329
20010406 4.14 4.16 4.09 4.09 635190
20010409 4.08 4.14 4.08 4.12 549704
20010410 4.12 4.18 4.12 4.14 498455
20010411 4.16 4.18 4.13 4.18 1205947
20010412 4.18 4.23 4.16 4.21 373629
20010416 4.21 4.22 4.14 4.19 667088
20010417 4.19 4.21 4.14 4.19 1114932
20010418 4.20 4.21 4.15 4.18 446994
20010419 4.17 4.23 4.17 4.20 839123
20010420 4.18 4.24 3.97 4.21 614138
20010423 4.21 4.30 4.21 4.28 910149
20010424 4.28 4.34 4.28 4.33 1058367
20010425 4.34 4.36 4.26 4.33 961823
20010426 4.33 4.33 4.29 4.29 236469
20010427 4.28 4.30 4.26 4.27 334501
20010430 4.29 4.34 4.22 4.26 1397300
20010501 4.31 4.34 4.29 4.34 770237
20010502 4.34 4.36 4.27 4.27 795137
20010503 4.27 4.31 4.27 4.27 298591
20010504 4.32 4.34 4.27 4.29 946404
20010507 4.31 4.31 4.22 4.29 291329
20010508 4.34 4.34 4.25 4.28 672505
20010509 4.31 4.33 4.29 4.29 89225
20010510 4.31 4.33 4.27 4.27 340921
20010511 4.29 4.33 4.26 4.30 118067
20010514 4.33 4.33 4.24 4.30 113502
20010515 4.33 4.33 4.27 4.31 436163
20010516 4.31 4.32 4.29 4.30 827092
20010517 4.30 4.33 4.28 4.31 986659
20010518 4.30 4.42 4.29 4.40 1576579
20010521 4.42 4.43 4.36 4.43 408774
20010522 4.43 4.43 4.34 4.34 377441
20010523 4.34 4.40 4.34 4.34 341336
20010524 4.34 4.39 4.31 4.39 83207
20010525 4.39 4.39 4.33 4.35 76567
20010529 4.34 4.39 4.29 4.35 139025
20010530 4.35 4.39 4.34 4.34 71795
20010531 4.34 4.48 4.34 4.46 622083
20010601 4.46 4.58 4.44 4.48 657773
20010604 4.53 4.58 4.52 4.56 217044
20010605 4.56 4.65 4.53 4.60 972549
20010606 4.58 4.58 4.49 4.53 222647
20010607 4.53 4.65 4.53 4.65 942462
20010608 4.60 4.64 4.59 4.60 91300
20010611 4.60 4.66 4.58 4.59 107692
20010612 4.58 4.67 4.55 4.67 182392
20010613 4.67 4.68 4.63 4.66 74907
20010614 4.67 4.69 4.61 4.63 107485
20010615 4.63 4.67 4.63 4.64 150437
20010618 4.63 4.65 4.59 4.63 360634
20010619 4.65 4.68 4.63 4.65 264354
20010620 4.67 4.77 4.63 4.77 821490
20010621 4.82 4.84 4.75 4.84 146494
20010622 4.84 4.87 4.82 4.85 89640
20010625 4.87 4.94 4.84 4.87 527256
20010626 4.84 5.16 4.84 5.08 538253
20010627 5.13 5.23 5.08 5.17 162264
20010628 5.17 5.25 5.16 5.25 241737
20010629 5.25 5.31 5.22 5.28 423713
20010702 5.28 5.30 5.16 5.25 370801
20010703 5.25 5.29 5.20 5.23 156662
20010705 5.23 5.34 5.23 5.29 739527
20010706 5.29 5.30 5.25 5.25 522483
20010709 5.27 5.29 5.26 5.27 307099
20010710 5.28 5.28 5.06 5.06 164547
20010711 5.02 5.20 4.99 5.03 406498
20010712 5.08 5.12 5.04 5.06 332756
20010713 5.12 5.13 5.06 5.13 252106
20010716 5.16 5.24 5.14 5.17 225494
20010717 5.17 5.21 5.12 5.21 139156
20010718 5.17 5.25 5.15 5.24 276281
20010719 5.26 5.34 5.26 5.33 397763
20010720 5.33 5.38 5.28 5.34 142000
20010723 5.39 5.42 5.34 5.34 628335
20010724 5.35 5.42 5.35 5.40 206398
20010725 5.40 5.41 5.34 5.39 166378
20010726 5.35 5.40 5.35 5.37 118841
20010727 5.39 5.42 5.29 5.39 218180
20010730 5.41 5.41 5.36 5.38 464598
20010731 5.40 5.41 5.39 5.40 343319
20010801 5.41 5.41 5.37 5.39 466630
20010802 5.39 5.40 5.34 5.39 301877
20010803 5.40 5.41 5.37 5.38 307159
20010806 5.41 5.65 5.41 5.60 421937
20010807 5.61 5.84 5.59 5.81 755912
20010808 5.81 5.88 5.67 5.72 191568
20010809 5.76 5.78 5.71 5.77 68461
20010810 5.78 5.78 5.46 5.72 1498822
20010813 5.76 5.77 5.56 5.66 446112
20010814 5.66 5.83 5.61 5.73 201725
20010815 5.71 5.78 5.67 5.77 275062
20010816 5.78 5.91 5.77 5.91 351242
20010817 6.01 6.03 5.86 5.92 298221
20010820 5.91 6.20 5.88 6.17 1179881
20010821 6.20 6.28 6.18 6.25 283188
20010822 6.25 6.33 6.24 6.25 1472819
20010823 6.25 6.25 6.17 6.20 193396
20010824 6.15 6.25 6.15 6.25 86541
20010827 6.26 6.27 5.86 5.88 953778
20010828 5.93 5.96 5.71 5.81 196037
20010829 5.83 5.87 5.67 5.80 109293
20010830 5.81 5.81 5.69 5.74 127373
20010831 5.79 5.83 5.66 5.77 542201
20010904 5.82 6.01 5.82 5.82 201319
20010905 5.83 5.88 5.76 5.77 805886
20010906 5.76 5.78 5.68 5.77 105840
20010907 5.72 5.72 5.54 5.55 617162
20010910 5.66 5.71 5.54 5.58 623663
20010917 5.54 5.77 5.51 5.51 643368
20010918 5.52 5.54 5.15 5.17 300861
20010919 5.48 5.63 5.29 5.46 783432
20010920 5.40 5.46 5.29 5.46 307088
20010921 5.40 5.46 5.32 5.39 465007
20010924 5.39 5.68 5.33 5.68 331353
20010925 5.73 5.82 5.53 5.63 320016
20010926 5.68 5.72 5.50 5.53 137235
20010927 5.53 5.53 5.47 5.48 312657
20010928 5.53 5.56 5.40 5.46 614772
20011001 5.47 5.68 5.40 5.61 414887
20011002 5.76 5.98 5.74 5.88 1319245
20011003 5.93 6.03 5.89 5.98 289983
20011004 5.98 6.19 5.88 6.19 382070
20011005 6.19 6.28 6.09 6.27 338513
20011008 6.22 6.34 6.15 6.34 116749
20011009 6.28 6.34 6.03 6.23 120727
20011010 6.28 6.28 6.13 6.26 202272
20011011 6.27 6.28 6.11 6.17 265122
20011012 6.11 6.12 5.93 6.08 238470
20011015 6.08 6.21 5.96 6.21 229520
20011016 6.21 6.25 6.16 6.22 122119
20011017 6.22 6.22 6.16 6.17 276260
20011018 6.22 6.26 6.16 6.18 166472
20011019 6.23 6.34 6.21 6.33 278249
20011022 6.33 6.33 6.19 6.30 91291
20011023 6.28 6.31 6.06 6.18 367551
20011024 6.18 6.18 6.06 6.07 50518
20011025 6.03 6.13 5.93 6.11 425428
20011026 6.16 6.21 6.08 6.18 64441
20011029 6.18 6.23 6.11 6.11 222758
20011030 6.16 6.31 6.06 6.31 82540
20011031 6.31 6.31 6.18 6.26 127489
20011101 6.31 6.39 6.26 6.36 256967
20011102 6.39 6.39 6.33 6.36 72197
20011105 6.39 6.44 6.23 6.23 220968
20011106 6.36 6.40 6.27 6.39 128285
20011107 6.34 6.41 6.23 6.31 141610
20011108 6.34 6.36 6.21 6.21 215200
20011109 6.23 6.26 5.96 6.07 281232
20011112 6.14 6.18 6.04 6.07 305497
20011113 6.08 6.18 6.03 6.03 625115
20011114 6.06 6.11 6.03 6.08 461228
20011115 6.08 6.10 6.04 6.06 669070
20011116 6.09 6.26 6.09 6.26 271089
20011119 6.26 6.36 6.13 6.36 100838
20011120 6.28 6.34 6.17 6.18 94473
20011121 6.21 6.21 6.08 6.17 81545
20011123 6.18 6.18 6.08 6.13 46739
20011126 6.15 6.16 6.06 6.08 277652
20011127 6.06 6.13 6.04 6.07 376302
20011128 6.11 6.11 6.05 6.06 618551
20011129 6.06 6.15 6.05 6.15 213808
20011130 6.16 6.25 6.12 6.13 539989
20011203 6.16 6.16 6.03 6.04 332944
20011204 6.06 6.21 6.06 6.11 201874
20011205 6.13 6.26 6.03 6.07 360788
20011206 6.07 6.28 6.07 6.15 219775
20011207 6.18 6.23 6.07 6.11 153146
20011210 6.13 6.13 6.05 6.07 379683
20011211 6.07 6.18 6.05 6.13 280238
20011212 6.16 6.24 6.16 6.18 213923
20011213 6.17 6.20 6.08 6.18 304631
20011214 6.19 6.26 6.17 6.19 216259
20011217 6.14 6.41 6.13 6.41 318646
20011218 6.41 6.42 6.18 6.30 225018
20011219 6.34 6.34 6.19 6.23 100441
20011220 6.23 6.23 6.09 6.09 349596
20011221 6.14 6.14 6.10 6.11 562546
20011224 6.09 6.19 6.06 6.16 96158
20011226 6.19 6.29 6.13 6.22 119517
20011227 6.27 6.32 6.16 6.21 55671
20011228 6.19 6.20 6.11 6.17 114066
20011231 6.09 6.26 5.91 5.91 291979
20020102 5.96 6.09 5.92 6.09 269594
20020103 6.05 6.39 6.05 6.38 196210
20020104 6.39 6.40 6.20 6.27 206332
20020107 6.37 6.41 6.24 6.34 199324
20020108 6.37 6.47 6.22 6.47 367504
20020109 6.47 6.48 6.35 6.41 293536
20020110 6.40 6.44 6.21 6.21 282051
20020111 6.22 6.23 6.09 6.15 166039
20020114 6.24 6.68 6.11 6.63 514856
20020115 6.63 6.63 6.42 6.42 220541
20020116 6.45 6.52 6.37 6.44 139176
20020117 6.51 6.52 6.22 6.31 256552
20020118 6.37 6.43 6.23 6.29 193095
20020122 6.34 6.39 6.22 6.22 151050
20020123 6.27 6.35 6.14 6.16 195431
20020124 6.19 6.30 6.19 6.24 172462
20020125 6.29 6.32 6.20 6.21 57812
20020128 6.24 6.26 6.04 6.11 217621
20020129 6.14 6.21 6.04 6.07 162340
20020130 6.12 6.25 6.04 6.25 504150
20020131 6.27 6.27 6.14 6.23 243121
20020201 6.27 6.27 6.13 6.16 130806
20020204 6.22 6.22 6.05 6.07 155917
20020205 6.11 6.13 6.02 6.05 112704
20020206 6.14 6.14 5.96 6.04 157668
20020207 6.09 6.15 5.91 5.93 288086
20020208 5.88 6.11 5.83 6.09 902019
20020211 6.11 6.24 6.02 6.11 328184
20020212 6.16 6.19 6.06 6.12 183363
20020213 6.16 6.22 6.09 6.22 112704
20020214 6.24 6.25 6.17 6.17 93239
20020215 6.17 6.24 6.16 6.18 170516
20020219 6.22 6.28 6.16 6.22 232999
20020220 6.31 6.39 6.24 6.39 189300
20020221 6.40 6.40 6.21 6.26 96177
20020222 6.34 6.44 6.26 6.44 168118
20020225 6.44 6.44 6.18 6.29 197697
20020226 6.34 6.39 6.29 6.38 67934
20020227 6.42 6.49 6.39 6.47 165829
20020228 6.52 6.65 6.50 6.65 354938
20020301 6.66 6.66 6.47 6.52 489662
20020304 6.55 6.62 6.50 6.57 215634
20020305 6.62 6.64 6.55 6.63 154570
20020306 6.66 6.66 6.60 6.63 826853
20020307 6.66 6.67 6.57 6.59 58393
20020308 6.58 6.60 6.43 6.44 679725
20020311 6.47 6.56 6.43 6.52 504546
20020312 6.52 6.65 6.52 6.65 162585
20020313 6.66 6.66 6.60 6.62 96368
20020314 6.67 6.68 6.58 6.68 551681
20020315 6.62 6.74 6.62 6.68 786016
20020318 6.66 6.73 6.65 6.68 151898
20020319 6.73 6.75 6.68 6.73 91215
20020320 6.74 6.75 6.52 6.63 158577
20020321 6.67 6.75 6.62 6.75 269829
20020322 6.76 6.76 6.64 6.64 104573
20020325 6.65 6.65 6.50 6.56 137014
20020326 6.60 6.66 6.45 6.58 526301
20020327 6.63 6.63 6.42 6.50 790214
20020328 6.55 6.65 6.50 6.63 664268
20020401 6.73 6.74 6.63 6.67 262959
20020402 6.66 6.69 6.63 6.65 199223
20020403 6.63 6.68 6.60 6.63 142739
20020404 6.64 6.66 6.62 6.63 491570
20020405 6.66 6.71 6.63 6.71 485464
20020408 6.69 6.73 6.68 6.73 200941
20020409 6.73 6.75 6.68 6.74 149799
20020410 6.74 6.89 6.71 6.88 629156
20020411 6.91 6.96 6.85 6.89 371731
20020412 6.97 6.99 6.85 6.97 340817
20020415 6.89 7.02 6.86 7.01 178996
20020416 7.00 7.13 6.93 7.08 1203736
20020417 7.10 7.10 6.92 7.01 284523
20020418 7.06 7.10 7.00 7.06 172317
20020419 7.07 7.07 6.98 7.03 161058
20020422 7.04 7.07 7.01 7.06 335855
20020423 7.03 7.07 7.00 7.05 150181
20020424 7.07 7.07 6.94 6.97 187583
20020425 7.00 7.07 7.00 7.07 83773
20020426 7.06 7.06 6.98 7.04 85300
20020429 7.07 7.10 7.02 7.05 228992
20020430 7.06 7.07 6.97 7.07 273073
20020501 7.10 7.10 6.97 7.07 339481
20020502 7.07 7.10 7.02 7.10 275172
20020503 7.10 7.10 6.97 7.05 265059
20020506 7.07 7.07 6.96 6.96 144456
20020507 7.00 7.00 6.83 6.91 188537
20020508 6.96 6.97 6.84 6.91 187010
20020509 6.85 6.89 6.61 6.76 181286
20020510 6.75 6.89 6.72 6.86 261433
20020513 6.92 7.07 6.85 7.04 518095
20020514 7.07 7.07 6.89 7.04 224603
20020515 7.06 7.06 6.81 6.93 288339
20020516 6.98 6.98 6.80 6.85 106481
20020517 6.90 6.94 6.80 6.83 127282
20020520 6.80 6.97 6.68 6.88 293873
20020521 7.00 7.02 6.76 6.84 212581
20020522 6.79 6.94 6.79 6.94 164118
20020523 6.95 7.13 6.94 7.05 179668
20020524 7.15 7.15 6.89 6.89 139763
20020528 6.94 6.94 6.72 6.89 166179
20020529 6.83 7.05 6.81 6.99 217700
20020530 7.05 7.18 6.98 7.10 298635
20020531 7.18 7.18 7.02 7.02 181541
20020603 7.07 7.07 6.92 6.94 128522
20020604 6.97 7.05 6.94 6.99 177607
20020605 6.99 7.08 6.94 7.03 132269
20020606 6.98 7.07 6.98 7.03 154938
20020607 7.09 7.13 7.05 7.10 269221
20020610 7.13 7.13 7.02 7.11 131707
20020611 7.10 7.13 7.09 7.09 170863
20020612 7.09 7.14 7.07 7.13 234374
20020613 7.10 7.13 7.00 7.00 135454
20020614 7.00 7.13 6.97 7.10 125149
20020617 7.10 7.10 6.97 7.06 180605
20020618 7.08 7.13 7.07 7.07 377884
20020619 7.10 7.12 6.94 7.00 397368
20020620 7.05 7.09 6.99 7.01 290391
20020621 7.06 7.13 7.02 7.07 191658
20020624 7.10 7.13 7.05 7.12 648229
20020625 7.10 7.13 7.02 7.10 264725
20020626 7.06 7.12 6.99 6.99 534695
20020627 7.05 7.05 6.97 6.98 599893
20020628 7.10 7.10 6.81 6.81 1017869
20020701 6.86 7.02 6.86 6.98 374511
20020702 6.98 6.98 6.81 6.92 414604
20020703 6.97 6.97 6.83 6.83 259291
20020705 6.94 6.96 6.81 6.81 247676
20020708 6.89 6.91 6.71 6.75 390436
20020709 6.79 6.94 6.73 6.89 462565
20020710 6.94 6.94 6.83 6.85 124025
20020711 6.81 6.81 6.41 6.70 438772
20020712 6.76 6.76 6.51 6.54 253671
20020715 6.46 6.52 6.00 6.17 804478
20020716 6.17 6.46 6.16 6.41 947238
20020717 6.54 6.57 6.41 6.55 475493
20020718 6.60 6.60 6.40 6.54 518770
20020719 6.54 6.81 6.49 6.73 1386010
20020722 6.57 6.57 6.22 6.38 309876
20020723 6.38 6.41 6.14 6.20 444580
20020724 5.74 6.25 5.63 6.23 797921
20020725 6.29 6.65 6.19 6.62 342662
20020726 6.67 6.94 6.67 6.94 283460
20020729 6.89 6.94 6.89 6.94 949674
20020730 6.89 7.07 6.78 7.06 582094
20020731 7.04 7.07 6.94 6.94 589026
20020801 6.94 7.12 6.79 6.97 346784
20020802 7.02 7.15 6.94 7.02 561486
20020805 7.05 7.08 6.98 7.05 594272
20020806 7.05 7.07 6.85 6.86 382380
20020807 6.91 6.92 6.82 6.92 476055
20020808 6.92 6.99 6.84 6.84 393059
20020809 6.90 6.96 6.84 6.95 126648
20020812 6.84 6.99 6.84 6.99 142198
20020813 6.83 7.05 6.83 7.02 331421
20020814 6.97 7.07 6.91 7.07 412731
20020815 7.04 7.12 6.94 6.94 236622
20020816 6.89 7.07 6.89 7.05 166179
20020819 6.89 7.09 6.89 7.07 645418
20020820 6.99 7.07 6.97 7.07 292640
20020821 7.07 7.10 6.97 7.10 524765
20020822 7.08 7.23 7.08 7.21 418961
20020823 7.12 7.26 7.10 7.12 505255
20020826 6.98 7.22 6.80 7.20 664044
20020827 6.98 7.22 6.98 7.13 667356
20020828 7.01 7.21 7.01 7.12 201108
20020829 7.04 7.17 7.04 7.17 119598
20020830 7.07 7.20 7.07 7.07 141310
20020903 7.09 7.16 7.04 7.04 168725
20020904 7.04 7.14 7.04 7.14 533223
20020905 7.19 7.19 7.03 7.05 451160
20020906 7.04 7.20 7.04 7.17 344442
20020909 7.12 7.20 7.09 7.12 225580
20020910 7.17 7.17 7.04 7.12 237356
20020911 7.07 7.15 7.04 7.07 163941
20020912 7.12 7.13 7.01 7.08 696980
20020913 7.04 7.16 7.04 7.09 234412
20020916 7.07 7.17 7.04 7.09 244716
20020917 7.07 7.07 7.01 7.03 281331
20020918 6.98 7.06 6.94 7.02 327514
20020919 7.02 7.09 6.97 7.04 515375
20020920 7.10 7.14 7.07 7.11 323650
20020923 7.07 7.12 7.07 7.09 306539
20020924 7.07 7.10 7.04 7.04 280043
20020925 7.09 7.12 7.07 7.07 953839
20020926 7.12 7.23 7.08 7.22 653005
20020927 7.22 7.31 7.17 7.27 388417
20020930 7.27 7.32 7.19 7.29 375353
20021001 7.31 7.48 7.26 7.45 638101
20021002 7.47 7.47 7.29 7.30 1104901
20021003 7.34 7.36 7.18 7.20 238276
20021004 7.20 7.23 7.08 7.13 138182
20021007 7.13 7.14 7.05 7.07 352170
20021008 7.09 7.11 6.82 7.06 479496
20021009 7.04 7.05 6.90 6.90 727523
20021010 6.91 6.96 6.82 6.96 610317
20021011 5.57 6.16 5.57 5.95 4396051
20021014 5.90 5.95 5.47 5.50 1931046
20021015 5.54 5.76 5.52 5.73 3115617
20021016 5.74 5.90 5.69 5.84 807010
20021017 5.90 5.92 5.86 5.90 1729938
20021018 5.90 5.90 5.71 5.76 1305273
20021021 5.71 5.78 5.68 5.71 242692
20021022 5.65 5.76 5.63 5.73 739299
20021023 5.79 5.92 5.71 5.90 384001
20021024 5.90 5.95 5.87 5.92 385473
20021025 5.95 5.98 5.82 5.96 580142
20021028 5.92 6.01 5.84 5.90 1323305
20021029 6.03 6.06 5.83 5.98 929736
20021030 5.95 6.18 5.92 6.05 1709882
20021031 6.09 6.25 5.95 6.20 728443
20021101 5.98 6.31 5.98 6.08 590446
20021104 5.98 6.37 5.98 6.36 512247
20021105 6.41 6.49 6.29 6.42 364866
20021106 6.48 6.60 6.38 6.59 388049
20021107 6.51 6.63 6.47 6.63 368730
20021108 6.52 6.53 6.42 6.44 308011
20021111 6.47 6.55 6.34 6.37 207732
20021112 6.34 6.52 6.34 6.49 220244
20021113 6.51 6.64 6.46 6.57 390257
20021114 6.52 6.79 6.52 6.79 336714
20021115 6.66 6.82 6.63 6.74 193933
20021118 6.69 6.74 6.55 6.63 217852
20021119 6.57 6.72 6.56 6.60 144805
20021120 6.57 6.81 6.57 6.79 437912
20021121 6.74 6.88 6.73 6.85 399457
20021122 6.79 6.86 6.76 6.77 352906
20021125 6.71 6.85 6.68 6.83 416569
20021126 6.88 6.88 6.76 6.78 274339
20021127 6.79 6.85 6.76 6.79 326962
20021129 6.79 6.88 6.76 6.79 193749
20021202 6.85 6.85 6.74 6.82 649877
20021203 6.59 6.60 6.19 6.52 1298097
20021204 6.53 6.63 6.53 6.60 342050
20021205 6.63 6.63 6.54 6.55 260907
20021206 6.58 6.62 6.51 6.58 380689
20021209 6.55 6.55 6.39 6.46 313530
20021210 6.51 6.51 6.40 6.40 274707
20021211 6.30 6.47 6.30 6.41 384185
20021212 6.47 6.47 6.36 6.41 551990
20021213 6.47 6.48 6.28 6.35 315139
20021216 6.35 6.45 6.21 6.21 688331
20021217 6.10 6.18 6.05 6.13 9138679
20021218 6.13 6.23 6.10 6.21 2451885
20021219 6.24 6.24 6.19 6.21 1386036
20021220 6.21 6.24 6.19 6.21 754135
20021223 6.13 6.23 6.13 6.16 590976
20021224 6.17 6.17 5.88 6.05 898724
20021226 6.07 6.18 6.07 6.13 659845
20021227 6.11 6.21 6.11 6.17 284491
20021230 6.18 6.38 6.10 6.35 1034479
20021231 6.26 6.37 6.21 6.35 946139
20030102 6.38 6.38 6.21 6.32 419344
20030103 6.36 6.36 6.21 6.28 595123
20030106 6.23 6.49 6.23 6.49 930274
20030107 6.43 6.51 6.30 6.35 842835
20030108 6.38 6.41 6.21 6.29 526614
20030109 6.29 6.42 6.28 6.41 479199
20030110 6.38 6.46 6.35 6.42 370667
20030113 6.42 6.43 6.33 6.33 428178
20030114 6.39 6.39 6.27 6.38 343805
20030115 6.43 6.45 6.31 6.41 472348
20030116 6.43 6.43 6.32 6.38 640735
20030117 6.41 6.46 6.30 6.46 921079
20030121 6.46 6.47 6.21 6.26 560328
20030122 6.24 6.32 6.22 6.30 232028
20030123 6.30 6.37 6.21 6.37 374093
20030124 6.37 6.38 6.29 6.32 272772
20030127 6.37 6.37 6.21 6.30 836706
20030128 6.27 6.32 6.20 6.21 652634
20030129 6.27 6.27 6.18 6.24 265921
20030130 6.30 6.30 6.20 6.21 323973
20030131 6.27 6.32 6.21 6.30 470726
20030203 6.24 6.34 6.23 6.23 396088
20030204 6.24 6.29 6.21 6.26 580159
20030205 6.30 6.31 6.24 6.30 368504
20030206 6.36 6.42 6.32 6.39 360571
20030207 6.41 6.41 6.26 6.26 171632
20030210 6.35 6.36 6.24 6.33 219408
20030211 6.32 6.33 6.25 6.28 260873
20030212 6.30 6.32 6.22 6.25 215441
20030213 6.27 6.27 6.18 6.26 378059
20030214 6.26 6.30 6.18 6.21 375715
20030218 6.22 6.27 6.19 6.25 288818
20030219 6.33 6.33 6.19 6.23 278541
20030220 6.19 6.24 6.15 6.24 284491
20030221 6.30 6.31 6.21 6.28 250056
20030224 6.28 6.48 6.25 6.36 428539
20030225 6.45 6.51 6.33 6.48 468562
20030226 6.52 6.62 6.48 6.58 478118
20030227 6.66 6.71 6.62 6.70 650651
20030228 6.72 6.86 6.67 6.81 1185523
20030303 6.84 6.92 6.79 6.85 617882
20030304 6.84 6.92 6.81 6.92 276769
20030305 6.92 6.94 6.86 6.93 411451
20030306 6.94 6.94 6.75 6.77 211014
20030307 6.71 6.86 6.71 6.81 410570
20030310 6.85 6.85 6.74 6.75 417445
20030311 6.75 6.84 6.74 6.77 462927
20030312 6.71 6.79 6.69 6.72 223707
20030313 6.78 6.78 6.60 6.77 625110
20030314 6.81 6.81 6.61 6.64 397877
20030317 6.64 6.84 6.64 6.82 398582
20030318 6.91 6.91 6.70 6.79 320488
20030319 6.80 6.86 6.75 6.86 258259
20030320 6.81 6.84 6.74 6.81 487078
20030321 6.81 6.86 6.78 6.86 904347
20030324 6.81 6.81 6.69 6.75 529210
20030325 6.52 6.54 6.45 6.50 1804815
20030326 6.50 6.78 6.50 6.75 933434
20030327 6.75 6.77 6.61 6.69 234284
20030328 6.69 6.75 6.63 6.64 368438
20030331 6.69 6.72 6.53 6.58 1075344
20030401 6.64 6.69 6.62 6.68 682932
20030402 6.72 6.81 6.67 6.80 1385784
20030403 6.80 6.80 6.73 6.73 260551
20030404 6.78 6.78 6.69 6.69 791524
20030407 6.74 6.86 6.73 6.84 338469
20030408 6.81 6.88 6.80 6.86 1275429
20030409 6.85 6.92 6.82 6.92 539964
20030410 6.89 7.03 6.89 6.99 452350
20030411 7.05 7.05 6.81 6.94 583859
20030414 6.97 7.03 6.97 7.03 245919
20030415 7.09 7.12 6.97 7.08 1235059
20030416 7.11 7.19 7.01 7.15 790290
20030417 7.21 7.28 7.16 7.19 1128583
20030421 7.32 7.36 7.18 7.31 462574
20030422 7.28 7.40 7.24 7.40 863272
20030423 7.40 7.40 7.31 7.39 2298240
20030424 7.40 7.52 7.39 7.43 1010471
20030425 7.43 7.45 7.32 7.37 623347
20030428 7.43 7.46 7.29 7.29 948066
20030429 7.26 7.41 7.23 7.23 646441
20030430 7.26 7.42 7.26 7.37 767549
20030501 7.35 7.37 7.21 7.35 1042908
20030502 7.37 7.52 7.36 7.43 642033
20030505 7.43 7.57 7.40 7.52 407749
20030506 7.44 7.60 7.43 7.53 535380
20030507 7.52 7.69 7.49 7.62 666185
20030508 7.54 7.63 7.53 7.61 630927
20030509 7.55 7.76 7.55 7.76 414801
20030512 7.70 7.76 7.68 7.74 397172
20030513 7.66 7.83 7.63 7.82 723830
20030514 7.80 7.86 7.71 7.86 804040
20030515 7.95 7.98 7.52 7.80 4146774
20030516 7.74 7.84 7.71 7.84 1847124
20030519 7.84 7.85 7.76 7.80 603956
20030520 7.77 7.91 7.77 7.88 378486
20030521 7.94 7.98 7.85 7.95 675880
20030522 8.06 8.07 7.97 8.04 588266
20030523 8.03 8.17 8.00 8.16 933081
20030527 8.12 8.31 8.01 8.24 805803
20030528 8.28 8.31 8.14 8.23 749568
20030529 8.28 8.35 7.98 8.09 2379650
20030530 8.09 8.21 8.00 8.18 1059795
20030602 8.21 8.35 8.12 8.17 589851
20030603 8.19 8.24 8.13 8.24 540711
20030604 8.29 8.42 8.27 8.40 543480
20030605 8.43 8.43 8.24 8.24 545902
20030606 8.32 8.43 8.23 8.26 558014
20030609 8.31 8.44 8.26 8.26 611653
20030610 8.31 8.55 8.31 8.50 434299
20030611 8.52 8.63 8.50 8.58 457139
20030612 8.62 8.65 8.51 8.52 385160
20030613 8.55 8.61 8.48 8.55 268539
20030616 8.58 8.62 8.42 8.52 504722
20030617 8.61 8.62 8.44 8.53 399867
20030618 8.61 8.61 8.28 8.51 575144
20030619 8.47 8.61 8.41 8.41 321139
20030620 8.41 8.61 8.37 8.55 676365
20030623 8.55 8.55 8.26 8.35 766167
20030624 8.26 8.50 8.26 8.50 395887
20030625 8.52 8.56 8.41 8.53 493821
20030626 8.56 8.78 8.55 8.73 771876
20030627 8.76 8.86 8.68 8.74 528773
20030630 8.76 8.81 8.69 8.76 1461738
20030701 8.76 8.81 8.57 8.77 1138522
20030702 8.80 8.98 8.77 8.96 1191469
20030703 8.93 9.02 8.88 8.99 408691
20030707 9.25 9.36 9.15 9.22 736752
20030708 9.21 9.44 9.11 9.37 952171
20030709 9.36 9.56 9.14 9.51 1397198
20030710 9.51 9.53 9.12 9.29 720314
20030711 9.30 9.50 9.29 9.43 987815
20030714 9.48 9.48 9.25 9.39 713393
20030715 9.28 9.30 9.21 9.28 724467
20030716 9.45 9.51 9.24 9.46 494167
20030717 9.49 9.49 9.21 9.22 336193
20030718 9.25 9.39 9.20 9.22 210921
20030721 9.25 9.36 9.13 9.16 388274
20030722 9.20 9.36 9.20 9.30 284458
20030723 9.30 9.37 9.16 9.19 229954
20030724 9.33 9.44 9.25 9.36 591582
20030725 9.35 9.39 9.25 9.30 311623
20030728 9.35 9.51 9.33 9.51 235145
20030729 9.51 9.54 9.43 9.51 268020
20030730 9.59 9.62 9.50 9.54 267847
20030731 9.59 9.63 9.45 9.56 290513
20030801 9.53 9.54 9.37 9.48 469770
20030804 9.45 9.46 9.20 9.22 573933
20030805 9.20 9.24 8.93 8.97 593139
20030806 9.02 9.08 8.93 9.00 509566
20030807 9.01 9.08 8.90 9.07 285496
20030808 9.10 9.33 9.09 9.28 367511
20030811 9.29 9.39 9.22 9.39 428936
20030812 9.39 9.42 9.26 9.36 300895
20030813 9.39 9.44 9.33 9.42 582930
20030814 9.42 9.48 9.36 9.48 611134
20030815 9.50 9.51 9.43 9.47 306778
20030818 9.48 9.54 9.43 9.50 200366
20030819 9.59 9.70 9.56 9.56 460946
20030820 9.56 9.77 9.51 9.56 352457
20030821 9.65 9.74 9.42 9.60 380315
20030822 9.68 9.69 9.39 9.40 249506
20030825 9.48 9.51 9.32 9.36 382737
20030826 9.36 9.64 9.32 9.64 385160
20030827 9.64 9.82 9.62 9.80 978645
20030828 9.92 9.97 9.87 9.94 670099
20030829 9.94 9.98 9.84 9.93 589210
20030902 9.95 10.14 9.89 10.13 903739
20030903 10.12 10.39 10.09 10.39 955848
20030904 10.36 10.62 10.35 10.56 644214
20030905 10.56 10.76 10.51 10.53 903398
20030908 10.48 10.60 10.44 10.50 578992
20030909 10.54 10.58 10.34 10.39 469324
20030910 10.28 10.28 10.01 10.07 594148
20030911 10.01 10.18 9.92 10.13 456723
20030912 9.98 10.28 9.95 10.19 456553
20030915 10.23 10.33 10.19 10.19 282855
20030916 10.10 10.28 10.10 10.19 395077
20030917 10.14 10.36 10.04 10.28 766654
20030918 10.22 10.42 10.16 10.28 238409
20030919 10.22 10.44 10.22 10.39 369533
20030922 10.31 10.31 10.13 10.24 315721
20030923 10.24 10.44 10.16 10.43 255949
20030924 10.35 10.35 10.14 10.16 460469
20030925 10.20 10.20 9.99 10.08 708074
20030926 10.04 10.06 9.78 9.84 606239
20030929 9.89 10.25 9.72 10.25 504745
20030930 10.16 10.25 9.81 10.05 486183
20031001 10.08 10.58 10.01 10.51 728849
20031002 10.46 10.54 10.28 10.45 341265
20031003 10.54 10.66 10.48 10.59 489930
20031006 10.59 10.62 10.53 10.62 397121
20031007 10.62 10.73 10.58 10.72 364936
20031008 10.68 10.72 10.49 10.61 463535
20031009 10.67 10.72 10.49 10.65 234833
20031010 10.62 10.65 10.42 10.63 221209
20031013 10.63 10.72 10.48 10.69 259525
20031014 10.69 10.71 10.56 10.63 216441
20031015 10.74 10.74 10.45 10.46 538463
20031016 10.51 10.63 10.46 10.57 498785
20031017 10.66 10.66 10.56 10.57 450081
20031020 10.60 10.68 10.58 10.64 571500
20031021 10.66 10.68 10.57 10.60 344330
20031022 10.65 10.67 10.42 10.42 447357
20031023 10.34 10.55 10.31 10.45 325087
20031024 10.42 10.51 10.30 10.31 361019
20031027 10.37 10.63 10.37 10.45 419940
20031028 10.52 10.69 10.49 10.69 719994
20031029 10.76 11.25 10.72 11.17 610667
20031030 11.17 11.39 11.09 11.19 359997
20031031 11.19 11.35 10.83 10.98 526032
20031103 11.04 11.40 11.01 11.40 556003
20031104 11.35 11.45 11.29 11.44 477669
20031105 11.33 11.45 11.19 11.39 405635
20031106 11.39 11.80 11.34 11.80 1389412
20031107 11.80 11.89 11.63 11.69 913275
20031110 11.63 11.64 11.55 11.60 582909
20031111 11.54 11.57 11.45 11.51 276554
20031112 11.45 11.67 11.45 11.65 846691
20031113 11.67 11.73 11.60 11.68 197709
20031114 11.39 11.68 11.36 11.68 769719
20031117 11.60 11.64 11.51 11.63 467281
20031118 11.69 11.73 11.48 11.58 629229
20031119 11.61 11.74 11.51 11.57 453487
20031120 11.74 11.78 11.45 11.49 540677
20031121 11.49 11.54 11.29 11.30 605558
20031124 11.35 11.51 11.33 11.44 395077
20031125 11.48 11.59 11.46 11.54 312656
20031126 11.57 11.76 11.53 11.76 763078
20031128 11.86 11.88 11.75 11.76 96385
20031201 11.82 11.91 11.77 11.86 297670
20031202 12.01 12.28 11.98 12.02 410403
20031203 12.13 12.26 11.84 11.84 286090
20031204 11.93 11.93 11.63 11.69 405124
20031205 11.69 11.82 11.69 11.72 193281
20031208 11.63 12.04 11.63 12.04 263442
20031209 12.03 12.07 11.81 11.93 292221
20031210 11.96 11.98 11.80 11.91 366468
20031211 11.92 12.23 11.91 12.18 863550
20031212 12.24 12.33 12.10 12.30 375834
20031215 12.45 12.48 12.04 12.10 484140
20031216 12.10 12.36 12.04 12.33 399675
20031217 12.33 12.36 12.18 12.35 853503
20031218 12.32 12.48 12.24 12.44 236195
20031219 12.50 12.71 12.36 12.63 946993
20031222 12.63 13.01 12.63 12.98 730552
20031223 13.00 13.10 12.92 13.04 336156
20031224 13.01 13.22 12.90 13.21 333602
20031226 13.21 13.32 13.17 13.32 92298
20031229 13.23 13.49 13.21 13.24 1012385
20031230 13.25 13.43 13.21 13.37 467112
20031231 13.37 13.37 12.99 13.07 378267
20040102 13.16 13.29 13.13 13.22 313652
20040105 13.19 13.38 13.07 13.16 1109559
20040106 13.25 13.25 13.13 13.13 669707
20040107 13.16 13.25 13.15 13.19 1076915
20040108 13.21 13.34 13.07 13.13 464925
20040109 13.10 13.33 13.00 13.25 568746
20040112 13.25 13.61 13.25 13.61 861196
20040113 13.60 13.67 13.53 13.67 545188
20040114 13.72 13.95 13.70 13.95 428747
20040115 13.95 14.17 13.85 13.94 468626
20040116 15.01 15.01 13.86 13.86 658433
20040120 14.04 14.04 13.76 13.76 928335
20040121 13.97 14.26 13.91 14.25 791028
20040122 14.26 14.44 13.88 14.01 636558
20040123 14.01 14.22 13.91 14.15 557808
20040126 14.15 14.19 13.96 14.19 527857
20040127 14.26 14.34 14.11 14.34 785139
20040128 14.35 14.59 14.26 14.38 716990
20040129 14.49 14.67 14.38 14.67 773360
20040130 14.86 14.92 14.68 14.86 768144
20040202 14.93 14.99 14.80 14.95 1232227
20040203 14.94 14.94 14.77 14.77 669370
20040204 14.68 14.68 14.36 14.38 1457201
20040205 14.41 14.66 14.32 14.66 257114
20040206 14.66 15.34 14.62 15.24 671558
20040209 15.25 15.43 15.23 15.24 506655
20040210 15.30 15.57 15.12 15.57 464588
20040211 15.54 15.96 15.51 15.94 765115
20040212 15.94 16.19 15.83 16.05 1194198
20040213 15.99 16.02 15.63 15.81 410237
20040217 15.88 15.90 15.71 15.89 477040
20040218 15.89 16.11 15.87 16.02 363291
20040219 16.02 16.09 15.86 15.86 542664
20040220 15.88 15.88 15.63 15.84 323075
20040223 15.81 15.83 15.30 15.34 729610
20040224 15.40 15.60 15.33 15.39 852446
20040225 15.39 15.81 15.31 15.81 596847
20040226 15.81 15.90 15.69 15.75 368843
20040227 15.90 16.08 15.66 15.72 1029127
20040301 15.78 16.05 15.75 15.99 744249
20040302 16.02 16.05 15.88 15.96 699154
20040303 15.94 16.22 15.85 16.04 916388
20040304 16.04 16.04 15.86 15.93 506655
20040305 15.93 16.11 15.78 16.08 629322
20040308 16.05 16.31 15.91 15.92 596847
20040309 15.92 15.92 15.64 15.74 565549
20040310 15.84 15.93 15.46 15.55 442377
20040311 15.19 15.59 15.19 15.59 2130728
20040312 15.59 15.60 15.41 15.58 681328
20040315 15.53 15.62 15.46 15.54 577135
20040316 15.57 15.61 15.47 15.54 488230
20040317 15.52 15.71 15.41 15.71 651250
20040318 15.65 16.01 15.57 16.01 619842
20040319 16.01 16.25 15.77 16.13 624828
20040322 16.14 16.25 15.95 16.10 763918
20040323 16.58 16.58 16.07 16.15 430067
20040324 16.12 16.12 15.72 15.72 295796
20040325 15.84 16.04 15.83 15.95 550380
20040326 16.07 16.07 15.75 15.76 508836
20040329 15.83 15.89 15.53 15.86 648259
20040330 15.86 16.45 15.82 16.36 866616
20040331 16.40 16.56 16.30 16.54 741152
20040401 16.54 16.78 16.48 16.61 651084
20040402 16.76 16.84 16.65 16.65 579627
20040405 16.70 16.70 15.53 15.72 1079157
20040406 15.62 15.62 13.96 14.79 3007315
20040407 14.74 15.28 14.44 15.12 1470671
20040408 15.04 15.04 14.58 14.58 393508
20040412 14.44 14.45 13.09 13.81 2312527
20040413 12.67 14.03 12.65 13.50 1523017
20040414 13.20 13.73 12.97 13.18 1067857
20040415 13.09 13.53 13.09 13.42 891709
20040416 13.49 13.88 13.40 13.84 847173
20040419 13.84 13.97 13.37 13.76 499530
20040420 13.61 13.81 13.36 13.42 743811
20040421 13.42 13.65 13.12 13.49 807290
20040422 13.46 13.92 13.45 13.75 517477
20040423 13.78 13.78 13.45 13.54 379549
20040426 13.48 13.77 13.41 13.55 380879
20040427 13.45 13.75 13.44 13.75 806958
20040428 13.83 13.83 13.52 13.58 497536
20040429 13.58 13.83 13.24 13.45 865785
20040430 13.44 13.50 13.08 13.29 911816
20040503 13.23 13.53 13.15 13.51 615854
20040504 13.65 13.93 13.59 13.73 857808
20040505 13.78 13.84 13.66 13.69 428406
20040506 13.75 13.99 13.47 13.83 932754
20040507 13.68 13.72 13.21 13.21 923449
20040510 13.21 13.21 12.44 12.70 1286713
20040511 12.64 13.24 12.64 12.93 714397
20040512 12.88 12.89 12.44 12.85 769734
20040513 12.76 12.90 12.67 12.72 674182
20040514 12.70 12.99 12.70 12.82 596910
20040517 12.49 13.15 12.37 13.00 710575
20040518 13.00 13.21 13.00 13.21 550879
20040519 13.39 13.52 13.04 13.06 1083145
20040520 13.06 13.18 13.01 13.17 850497
20040521 13.37 13.42 13.07 13.32 750292
20040524 13.32 13.54 13.24 13.43 636958
20040525 13.46 13.67 13.26 13.67 1234201
20040526 13.60 13.77 13.47 13.72 449510
20040527 13.84 14.00 13.74 13.97 711738
20040528 13.97 14.13 13.86 14.03 370244
20040601 14.01 14.08 13.86 13.90 1008199
20040602 13.99 14.29 13.99 14.21 434056
20040603 14.20 14.20 14.00 14.07 422345
20040604 14.16 14.21 13.91 13.97 470692
20040607 14.09 14.42 14.03 14.39 510845
20040608 14.30 14.39 14.12 14.30 369408
20040609 14.19 14.33 13.86 13.86 800275
20040610 13.92 14.03 13.66 13.66 1293256
20040614 13.67 13.67 13.32 13.34 894020
20040615 13.39 13.73 13.39 13.72 603279
20040616 13.72 13.77 13.49 13.76 570173
20040617 13.76 14.28 13.67 14.23 881728
20040618 14.23 14.26 14.07 14.15 696205
20040621 14.27 14.44 14.19 14.43 553129
20040622 14.43 14.47 13.92 13.97 831414
20040623 14.00 14.22 13.97 14.16 595740
20040624 14.25 14.33 13.85 13.88 776019
20040625 14.00 14.28 13.98 14.22 4206893
20040628 14.31 14.41 14.11 14.19 832234
20040629 14.20 14.24 13.88 14.09 811583
20040630 14.03 14.25 13.89 14.25 868126
20040701 14.25 14.28 14.07 14.28 1040374
20040702 14.28 14.68 14.13 14.63 923848
20040706 14.70 14.95 14.34 14.95 1522375
20040707 14.95 15.27 14.95 15.20 789786
20040708 15.21 15.24 14.85 14.85 547393
20040709 14.85 14.94 14.74 14.77 555751
20040712 14.83 14.89 14.68 14.77 492817
20040713 14.77 14.77 14.58 14.61 462825
20040714 14.61 14.80 14.56 14.75 271894
20040715 14.75 15.08 14.74 15.08 400875
20040716 15.14 15.41 15.01 15.41 665721
20040719 15.41 15.54 15.25 15.36 452500
20040720 15.42 15.77 15.32 15.68 661460
20040721 15.66 15.67 15.23 15.25 455450
20040722 15.25 15.25 14.91 14.91 652774
20040723 14.91 14.96 14.75 14.76 419886
20040726 14.77 14.82 14.64 14.66 298280
20040727 14.66 14.93 14.60 14.61 702433
20040728 14.83 15.39 14.77 15.39 1146247
20040729 15.44 15.56 15.33 15.43 569682
20040730 15.43 15.59 15.43 15.57 450698
20040802 15.42 16.13 15.41 15.89 965148
20040803 15.91 16.04 15.85 15.91 1005629
20040804 15.83 15.96 15.77 15.86 892381
20040805 15.86 15.91 15.74 15.78 424311
20040806 15.78 15.86 15.59 15.74 458564
20040809 15.68 15.89 15.62 15.74 236002
20040810 15.67 15.77 15.52 15.77 467906
20040811 15.77 15.77 15.56 15.71 210599
20040812 15.71 15.74 15.56 15.64 173396
20040813 15.65 15.68 15.49 15.49 184376
20040816 15.32 15.62 15.32 15.62 272549
20040817 15.61 15.82 15.61 15.82 430375
20040818 15.82 16.11 15.72 16.08 737669
20040819 16.02 16.08 15.89 15.89 357116
20040820 16.05 16.35 16.02 16.35 474789
20040823 16.33 16.37 16.11 16.13 302541
20040824 16.13 16.35 16.13 16.35 370555
20040825 16.35 16.38 16.16 16.18 332369
20040826 16.21 16.41 16.21 16.41 313849
20040827 16.44 16.46 16.35 16.43 150123
20040830 16.44 16.65 16.40 16.60 445617
20040831 16.63 16.72 16.54 16.69 702105
20040901 16.75 16.77 16.56 16.63 312866
20040902 16.57 16.73 16.57 16.73 352036
20040903 16.77 16.81 16.61 16.66 372194
20040907 16.72 16.87 16.68 16.87 563454
20040908 16.93 16.99 16.68 16.78 643432
20040909 16.84 16.90 16.66 16.78 943679
20040910 16.78 16.84 16.57 16.80 397269
20040913 16.76 16.76 16.36 16.36 331713
20040914 16.30 16.30 16.04 16.04 547884
20040915 15.86 16.32 15.86 16.30 678177
20040916 16.21 16.80 16.17 16.80 598532
20040917 16.80 16.80 16.51 16.55 1133762
20040920 16.53 16.61 16.28 16.31 379000
20040921 16.40 16.57 16.16 16.57 474681
20040922 16.50 16.58 16.36 16.36 532964
20040923 16.30 16.30 16.06 16.06 404418
20040924 16.06 16.18 15.99 16.01 310680
20040927 16.03 16.03 15.85 15.87 487309
20040928 15.84 15.92 15.72 15.92 727240
20040929 15.97 16.04 15.87 15.90 306147
20040930 15.87 16.07 15.87 16.01 601122
20041001 16.10 16.61 16.00 16.35 552715
20041004 16.43 16.63 16.40 16.61 407494
20041005 16.55 16.67 16.49 16.49 290604
20041006 16.60 16.68 16.45 16.68 325250
20041007 16.62 16.66 16.33 16.33 287205
20041008 16.24 16.46 16.22 16.31 474843
20041011 16.37 16.37 15.89 15.89 631397
20041012 15.82 16.05 15.07 16.05 999550
20041013 16.21 16.23 15.95 16.02 727240
20041014 16.00 16.19 16.00 16.19 467719
20041015 16.06 16.38 16.00 16.31 558381
20041018 16.37 16.54 16.17 16.54 392761
20041019 16.56 16.76 16.55 16.64 610512
20041020 16.55 16.65 16.15 16.30 353420
20041021 16.25 16.68 16.25 16.68 219694
20041022 16.68 16.75 16.31 16.38 209656
20041025 16.29 16.31 16.14 16.21 231188
20041026 16.18 16.74 16.11 16.74 373334
20041027 16.71 16.71 16.48 16.71 480509
20041028 16.68 16.84 16.49 16.84 261949
20041029 16.80 16.82 16.51 16.62 351639
20041101 16.62 16.88 16.60 16.88 264053
20041102 16.88 17.05 16.83 16.97 433883
20041103 17.14 17.50 17.09 17.46 547049
20041104 17.39 17.68 17.31 17.63 338526
20041105 17.63 17.63 16.87 16.87 585742
20041108 16.78 17.05 16.78 17.04 600798
20041109 16.91 17.00 16.79 16.87 800579
20041110 16.81 17.33 16.81 17.32 288662
20041111 17.32 17.44 17.20 17.34 317317
20041112 17.36 17.96 17.33 17.93 294328
20041115 17.81 18.04 17.64 17.97 466262
20041116 17.97 18.21 17.73 17.82 836196
20041117 17.76 17.79 16.86 17.20 1236081
20041118 17.17 17.44 16.90 17.26 582666
20041119 17.20 17.29 17.04 17.08 380295
20041122 17.02 17.12 16.71 16.71 640463
20041123 16.80 17.00 16.61 16.86 779694
20041124 16.86 17.01 16.79 16.86 621683
20041126 16.96 16.97 16.75 16.85 270205
20041129 16.84 16.87 16.49 16.52 694213
20041130 16.55 16.74 16.44 16.74 1018977
20041201 16.71 17.44 16.52 17.29 1496410
20041202 17.23 17.29 17.08 17.14 1212929
20041203 17.12 17.42 17.12 17.41 515965
20041206 17.39 17.51 17.17 17.24 361839
20041207 17.29 17.33 16.77 16.77 587685
20041208 16.71 16.92 16.71 16.74 380781
20041209 16.75 16.90 16.50 16.87 256282
20041210 16.86 17.07 16.71 16.96 507384
20041213 16.96 17.05 16.68 16.68 393085
20041214 15.63 16.84 15.63 16.68 1192369
20041215 16.71 16.92 16.62 16.92 316670
20041216 16.52 16.91 16.50 16.74 351801
20041217 16.75 16.99 16.50 16.99 462539
20041220 16.96 16.96 16.74 16.86 236531
20041221 16.89 17.19 16.78 17.14 616017
20041222 17.20 17.33 17.04 17.15 455739
20041223 17.23 17.29 16.77 16.83 494756
20041227 16.83 16.99 16.73 16.88 276196
20041228 16.89 17.06 16.89 17.04 255635
20041229 17.17 17.19 17.04 17.09 212246
20041230 17.19 17.21 17.03 17.20 393908
20041231 17.23 17.34 17.03 17.13 400788
20050103 17.11 17.12 16.76 16.93 649740
20050104 16.88 17.09 16.60 16.73 338710
20050105 16.78 17.06 15.81 16.13 793415
20050106 16.19 16.33 15.99 16.19 350549
20050107 16.19 16.47 16.05 16.14 413907
20050110 16.29 16.34 16.09 16.19 461586
20050111 16.19 16.19 15.73 15.75 480465
20050112 15.69 15.69 15.27 15.42 924771
20050113 15.42 15.77 15.41 15.56 1036128
20050114 15.66 15.83 15.59 15.76 800455
20050118 15.76 15.82 15.55 15.74 1294840
20050119 15.78 16.04 15.72 15.84 816615
20050120 15.84 15.96 15.67 15.86 307030
20050121 15.78 16.01 15.72 15.90 295671
20050124 15.88 15.90 15.66 15.66 559823
20050125 15.31 15.83 15.31 15.58 794535
20050126 15.56 15.69 15.49 15.61 286231
20050127 15.63 15.74 15.53 15.61 563663
20050128 15.61 15.73 15.58 15.72 492625
20050131 15.75 16.00 15.66 16.00 611821
20050201 15.91 16.15 15.78 16.15 710538
20050202 16.04 16.34 16.03 16.28 792455
20050203 16.28 16.66 16.25 16.56 564783
20050204 16.64 16.81 16.58 16.68 993569
20050207 16.59 16.75 16.39 16.39 268792
20050208 16.38 16.49 16.23 16.33 530064
20050209 16.33 16.47 16.28 16.34 529904
20050210 16.38 16.45 16.23 16.40 676459
20050211 16.40 16.66 16.31 16.64 267992
20050214 16.63 16.81 16.63 16.76 230553
20050215 16.79 16.93 16.76 16.81 581742
20050216 16.75 16.87 16.71 16.81 548303
20050217 16.75 17.04 16.72 16.95 403987
20050218 16.85 16.94 16.56 16.61 620621
20050222 16.62 16.62 15.88 15.94 905892
20050223 15.94 16.02 15.81 15.84 1054687
20050224 15.88 15.91 15.73 15.81 222553
20050225 15.75 16.00 15.63 15.89 782856
20050228 16.01 16.19 15.94 16.14 536783
20050301 16.53 16.81 16.41 16.76 688459
20050302 16.60 16.60 16.43 16.54 430547
20050303 16.55 16.81 16.47 16.81 307830
20050304 16.88 17.23 16.83 17.23 469745
20050307 17.23 17.30 17.06 17.13 309110
20050308 17.09 17.22 16.94 16.99 358709
20050309 16.96 16.96 16.39 16.54 520304
20050310 16.60 16.78 16.46 16.69 327990
20050311 16.61 16.64 16.43 16.50 329590
20050314 16.50 16.81 16.36 16.78 308470
20050315 16.78 16.97 16.60 16.66 459186
20050316 16.66 16.71 16.53 16.58 385108
20050317 16.58 16.79 16.58 16.75 255192
20050318 16.81 16.88 16.56 16.73 344789
20050321 16.66 16.75 16.59 16.69 298711
20050322 16.63 16.76 16.24 16.24 1842599
20050323 16.25 16.28 15.98 16.07 404380
20050324 16.08 16.39 16.07 16.14 366342
20050328 16.12 16.18 15.89 15.89 440841
20050329 15.90 16.09 15.78 15.82 482194
20050330 15.74 15.96 15.71 15.93 419375
20050331 15.93 16.09 15.74 15.81 439263
20050401 16.79 16.79 15.96 16.26 782402
20050404 16.15 16.19 15.90 16.12 334300
20050405 16.06 16.22 15.97 16.02 405170
20050406 16.06 16.09 15.96 16.03 755727
20050407 16.00 16.20 16.00 16.17 423479
20050408 16.18 16.23 16.15 16.19 476197
20050411 16.19 16.26 16.16 16.26 621723
20050412 16.22 16.59 16.19 16.59 384809
20050413 16.69 16.89 16.09 16.26 2414445
20050414 16.27 16.35 16.00 16.06 1404125
20050415 16.09 16.28 16.03 16.16 830700
20050418 16.29 16.57 16.28 16.47 842223
20050419 16.54 16.60 16.43 16.47 1356932
20050420 16.31 16.47 16.22 16.30 510290
20050421 16.43 16.50 16.31 16.41 440683
20050422 16.44 16.52 16.31 16.33 628352
20050425 16.31 16.47 16.23 16.44 823440
20050426 16.44 16.61 16.42 16.52 731736
20050427 16.57 16.66 16.47 16.58 1031628
20050428 16.74 16.74 16.57 16.57 768670
20050429 16.60 17.09 16.60 17.09 1056882
20050502 17.09 17.09 16.74 16.87 609254
20050503 16.91 16.94 16.76 16.90 612569
20050504 16.90 17.06 16.77 17.00 754780
20050505 17.00 17.11 16.99 17.01 657394
20050506 17.01 17.04 16.80 16.82 553222
20050509 16.83 16.95 16.71 16.88 1029734
20050510 16.88 16.92 16.82 16.89 924930
20050511 16.93 17.03 16.68 16.82 716426
20050512 16.84 16.85 16.66 16.73 567585
20050513 16.82 16.82 16.61 16.71 581001
20050516 16.76 17.11 16.76 17.01 1406335
20050517 17.01 17.21 17.01 17.15 1179838
20050518 17.16 17.28 17.11 17.19 698432
20050519 17.26 17.45 17.20 17.42 1005427
20050520 17.43 17.55 17.39 17.45 1883794
20050523 17.42 17.66 17.42 17.57 741680
20050524 17.57 17.66 17.48 17.55 906463
20050525 17.55 17.57 17.37 17.46 788716
20050526 17.51 17.63 17.46 17.49 1096026
20050527 17.58 17.66 17.45 17.63 538227
20050531 17.67 18.20 17.67 18.08 892257
20050601 18.15 18.29 18.07 18.28 1068088
20050602 18.36 18.36 18.15 18.21 521223
20050603 18.23 18.31 18.12 18.30 856652
20050606 18.34 18.50 18.28 18.40 862263
20050607 18.54 18.72 18.45 18.61 805060
20050608 18.61 18.61 18.37 18.54 1091857
20050609 18.54 18.54 18.18 18.19 1094663
20050610 17.96 18.20 17.91 18.14 715747
20050613 18.08 18.52 18.08 18.45 653556
20050614 18.43 18.61 18.28 18.61 664778
20050615 18.59 18.59 18.41 18.55 781368
20050616 18.51 18.60 18.50 18.60 2589751
20050617 18.67 18.98 18.57 18.98 1139397
20050620 18.86 19.04 18.79 19.04 514677
20050621 19.12 19.12 18.77 19.07 668051
20050622 19.02 19.11 18.90 18.96 864601
20050623 18.93 19.12 18.84 19.02 1117575
20050624 19.00 19.17 19.00 19.04 987425
20050627 19.04 19.21 18.97 19.16 475710
20050628 19.21 19.21 19.12 19.20 685976
20050629 19.09 20.29 19.09 19.76 1744478
20050630 19.25 19.39 19.21 19.38 1272664
20050701 19.34 19.50 19.34 19.47 1034498
20050705 19.54 20.00 19.44 19.89 1455965
20050706 19.86 20.15 19.86 19.99 1430715
20050707 19.89 20.11 19.81 20.09 515456
20050708 20.05 20.36 19.98 20.36 1401723
20050711 20.36 20.56 20.31 20.50 1138929
20050712 20.53 20.54 20.34 20.36 736945
20050713 20.36 20.36 20.07 20.10 459188
20050714 20.11 20.11 19.44 19.52 1169324
20050715 19.45 19.66 19.34 19.62 878006
20050718 19.50 19.77 19.50 19.77 664934
20050719 19.77 19.92 19.77 19.89 645606
20050720 19.79 20.20 19.63 20.20 568607
20050721 20.19 20.20 19.92 20.07 950329
20050722 20.11 20.27 20.00 20.27 1041044
20050725 20.34 20.49 20.08 20.21 623941
20050726 20.31 20.63 20.18 20.63 663219
20050727 20.63 20.63 20.21 20.52 739751
20050728 20.53 20.66 20.34 20.55 898269
20050729 20.53 20.74 20.47 20.72 773107
20050801 20.76 20.76 20.45 20.61 812385
20050802 20.61 20.78 20.41 20.68 920246
20050803 20.68 20.68 20.40 20.53 1316619
20050804 20.53 20.56 20.08 20.16 524964
20050805 20.16 20.16 19.18 19.66 1173065
20050808 19.57 19.57 18.64 18.79 1448328
20050809 18.81 19.12 18.52 18.62 1010962
20050810 18.67 19.17 18.63 18.90 1215149
20050811 19.00 19.15 18.85 19.05 624252
20050812 18.97 19.25 18.95 19.16 387177
20050815 19.15 19.50 19.05 19.45 529173
20050816 19.43 19.64 19.39 19.48 397932
20050817 19.48 19.50 19.13 19.28 535096
20050818 19.18 19.25 19.04 19.20 524808
20050819 19.20 19.23 18.96 19.12 272769
20050822 19.12 19.34 19.02 19.16 370343
20050823 19.18 19.54 19.18 19.46 637657
20050824 19.52 19.79 19.52 19.63 514209
20050825 19.63 19.82 19.55 19.70 539148
20050826 19.70 19.74 19.47 19.48 488959
20050829 19.34 19.54 19.22 19.35 453265
20050830 19.35 19.52 19.27 19.43 659634
20050831 19.43 20.04 19.43 19.98 720267
20050901 19.98 20.63 19.95 20.05 416168
20050902 20.05 20.21 19.93 20.02 357250
20050906 20.03 20.68 20.03 20.63 510157
20050907 20.64 20.64 20.41 20.50 519509
20050908 20.43 20.56 20.28 20.34 744583
20050909 20.34 20.40 20.13 20.30 309243
20050912 20.30 20.31 20.05 20.18 354289
20050913 20.13 20.27 19.97 20.16 262794
20050914 20.29 20.41 20.17 20.24 247207
20050915 20.21 20.27 20.06 20.15 560502
20050916 20.25 20.26 20.02 20.09 427885
20050919 20.14 20.33 19.95 20.02 875955
20050920 20.28 20.50 20.24 20.35 705541
20050921 20.35 20.35 19.92 20.00 638207
20050922 19.89 20.27 19.57 20.10 637128
20050923 20.14 20.14 19.87 20.05 324496
20050926 20.06 20.42 20.06 20.34 340059
20050927 20.22 20.41 20.01 20.39 433740
20050928 20.42 20.44 20.04 20.25 420335
20050929 20.20 20.64 20.09 20.63 429118
20050930 20.90 21.00 20.80 20.90 561012
20051003 20.80 20.95 20.66 20.90 593215
20051004 20.90 20.90 20.68 20.72 411707
20051005 20.64 20.67 20.44 20.66 810933
20051006 20.77 20.83 20.43 20.69 818791
20051007 20.67 20.73 20.34 20.61 406006
20051010 21.22 21.22 19.96 20.15 531582
20051011 20.11 20.12 19.68 19.69 465173
20051012 19.65 19.66 19.00 19.22 956540
20051013 19.15 19.24 18.98 19.08 926956
20051014 19.11 19.94 19.04 19.79 915554
20051017 19.79 19.89 19.65 19.76 698915
20051018 19.66 19.80 19.41 19.43 433124
20051019 19.34 19.71 19.22 19.68 584895
20051020 19.63 19.81 19.26 19.29 333433
20051021 19.36 19.79 19.36 19.73 438825
20051024 19.76 20.20 19.76 20.00 731889
20051025 19.92 20.12 19.83 19.98 380120
20051026 19.85 19.95 19.45 19.45 668253
20051027 19.56 19.56 19.03 19.06 421260
20051028 19.66 19.72 19.39 19.63 1149604
20051031 19.63 20.07 19.63 19.88 391060
20051101 19.88 19.88 19.32 19.39 800917
20051102 19.39 19.45 19.17 19.44 845909
20051103 19.44 19.80 19.42 19.50 836202
20051104 19.76 19.76 19.37 19.70 526960
20051107 19.76 19.78 19.60 19.75 453771
20051108 19.75 19.79 19.66 19.70 783660
20051109 19.69 20.26 19.69 20.16 527114
20051110 20.12 20.44 19.98 20.42 666712
20051111 20.39 20.72 20.35 20.72 416791
20051114 20.74 20.81 20.37 20.53 659624
20051115 20.51 20.70 20.39 20.40 635742
20051116 20.41 20.44 20.06 20.23 406930
20051117 20.27 20.38 20.13 20.37 499995
20051118 20.39 20.64 20.25 20.57 370104
20051121 20.61 20.82 20.55 20.82 591520
20051122 20.75 20.80 20.60 20.75 636512
20051123 20.72 20.83 20.64 20.83 419873
20051125 20.83 20.90 20.72 20.90 77811
20051128 20.93 20.93 20.60 20.62 587822
20051129 20.65 20.81 20.48 20.55 507237
20051130 20.61 20.65 20.30 20.46 557776
20051201 20.48 20.77 20.48 20.77 443601
20051202 20.77 20.83 20.58 20.74 330505
20051205 20.93 21.02 20.78 21.00 759777
20051206 21.03 21.13 20.93 21.00 836818
20051207 20.84 20.90 20.52 20.61 804461
20051208 20.64 20.77 20.55 20.74 820948
20051209 20.83 20.83 20.63 20.77 416175
20051212 20.83 20.85 20.63 20.63 774107
20051213 20.64 21.21 20.64 21.20 692290
20051214 21.14 21.21 21.06 21.07 401999
20051215 20.94 21.23 20.77 20.90 517407
20051216 20.92 21.03 20.92 20.92 479194
20051219 20.84 20.98 20.84 20.88 548377
20051220 20.83 20.95 20.48 20.68 529425
20051221 20.64 20.83 20.64 20.74 310937
20051222 20.73 20.85 20.50 20.83 333279
20051223 20.83 20.99 20.79 20.81 256854
20051227 20.87 21.19 20.83 21.01 379658
20051228 21.03 21.14 20.85 21.03 269027
20051229 21.11 21.16 20.71 20.74 636451
20051230 20.76 21.11 20.54 21.01 732444
20060103 21.23 21.62 20.92 21.51 480271
20060104 21.58 21.62 21.43 21.58 538172
20060105 21.53 22.18 21.45 22.02 891823
20060106 22.02 22.39 21.95 22.38 527506
20060109 22.41 22.66 22.41 22.64 513031
20060110 22.53 22.75 22.46 22.64 540305
20060111 22.45 22.66 22.08 22.37 789431
20060112 22.30 22.31 21.85 22.25 443855
20060113 22.22 22.22 21.62 21.83 770080
20060117 21.82 21.83 21.60 21.80 567427
20060118 21.66 21.91 21.62 21.87 368431
20060119 21.85 22.10 21.83 22.08 730768
20060120 21.92 21.93 20.28 20.35 5679451
20060123 20.35 20.84 20.35 20.67 1226733
20060124 20.67 20.84 20.56 20.64 913003
20060125 20.64 20.94 20.44 20.44 958409
20060126 20.25 20.41 20.09 20.21 1432128
20060127 20.21 20.33 20.14 20.23 899137
20060130 20.17 20.33 19.60 20.21 865616
20060131 20.23 20.29 19.99 20.08 1376209
20060201 20.00 20.18 19.89 20.02 1072839
20060202 19.52 19.96 19.39 19.84 1292557
20060203 19.84 20.00 19.76 19.93 1040232
20060206 19.91 20.00 19.85 19.95 675000
20060207 19.89 20.13 19.89 19.93 615881
20060208 19.69 19.79 19.40 19.68 982788
20060209 19.72 19.85 19.66 19.78 760937
20060210 19.72 19.95 19.69 19.77 475852
20060213 19.72 19.88 19.68 19.88 433494
20060214 19.98 20.01 19.75 19.94 366298
20060215 19.79 19.98 19.79 19.91 375745
20060216 19.97 20.10 19.79 19.89 448426
20060217 19.91 20.19 19.91 19.98 570017
20060221 19.91 20.43 19.91 20.28 587235
20060222 20.29 20.64 20.19 20.52 589825
20060223 20.52 20.53 20.35 20.43 651383
20060224 20.44 20.52 20.10 20.15 455587
20060227 20.12 20.35 20.08 20.21 581750
20060228 20.22 20.48 20.03 20.35 706541
20060301 20.38 20.51 20.17 20.25 780745
20060302 20.15 20.19 19.95 20.08 677134
20060303 20.08 20.21 20.01 20.15 906030
20060306 20.17 20.64 20.17 20.60 804057
20060307 20.60 20.63 20.33 20.48 625528
20060308 20.54 20.72 20.54 20.68 1559082
20060309 20.71 21.14 20.64 21.12 762245
20060310 21.10 21.38 20.98 21.38 972358
20060313 21.34 21.66 21.34 21.62 858503
20060314 21.58 21.72 21.58 21.64 721936
20060315 21.64 21.99 21.64 21.98 667641
20060316 21.96 22.37 21.96 22.29 944383
20060317 22.61 22.61 22.37 22.60 685990
20060320 22.54 22.63 22.13 22.21 611240
20060321 22.16 22.26 21.94 22.05 411654
20060322 21.97 22.01 21.91 21.97 1049365
20060323 22.01 22.21 21.91 21.99 923327
20060324 21.95 21.97 21.87 21.91 606577
20060327 21.97 22.05 21.68 21.79 526111
20060328 21.79 21.99 21.68 21.93 431658
20060329 21.86 22.51 21.86 22.19 567623
20060330 22.14 22.21 21.73 21.92 584017
20060331 21.92 22.07 21.64 22.06 707648
20060403 21.94 21.94 21.44 21.46 664031
20060404 21.48 21.55 21.23 21.40 796687
20060405 21.40 21.64 21.40 21.59 458430
20060406 21.48 21.58 21.38 21.44 578602
20060407 21.44 21.55 21.26 21.28 533481
20060410 21.24 21.46 21.12 21.28 497384
20060411 21.31 21.38 21.21 21.28 457978
20060412 21.28 21.36 21.11 21.21 338859
20060413 21.21 21.21 20.98 21.08 364879
20060417 21.04 21.33 20.98 21.24 410000
20060418 21.24 21.75 21.19 21.71 565667
20060419 21.62 22.22 21.62 22.12 427747
20060420 22.14 22.27 21.78 22.25 329835
20060421 22.27 22.35 22.11 22.28 437674
20060424 22.28 22.28 21.81 21.95 675161
20060425 21.91 21.94 21.75 21.80 649592
20060426 21.80 21.80 21.34 21.42 574541
20060427 21.42 21.78 21.16 21.64 397366
20060428 21.69 21.80 21.50 21.72 331038
20060501 21.68 21.83 21.12 21.21 584017
20060502 20.94 21.44 20.39 21.30 1980362
20060503 21.34 21.79 21.26 21.66 800146
20060504 21.65 22.19 21.55 22.07 398719
20060505 22.06 22.52 21.95 22.07 397667
20060508 21.94 22.27 21.87 22.19 553184
20060509 22.47 22.93 22.36 22.43 1160663
20060510 22.43 22.50 22.28 22.31 522201
20060511 22.31 22.31 21.36 21.48 812931
20060512 21.34 21.45 20.88 21.21 1041845
20060515 21.23 21.42 20.94 21.38 851133
20060516 21.43 21.60 21.22 21.24 593191
20060517 21.14 21.14 20.71 20.96 699075
20060518 21.08 21.59 20.94 20.94 562358
20060519 20.94 21.49 20.57 21.46 1822589
20060522 21.30 21.35 20.91 21.19 792175
20060523 21.27 21.54 21.10 21.18 696969
20060524 21.18 21.18 20.54 20.74 894750
20060525 20.74 21.34 20.70 21.11 500843
20060526 21.14 21.60 21.12 21.57 418122
20060530 21.60 21.83 21.46 21.62 593342
20060531 21.61 21.84 21.24 21.57 517839
20060601 21.50 21.94 21.46 21.92 621166
20060602 21.92 22.03 21.84 21.96 800748
20060605 21.96 22.27 21.31 21.88 484006
20060606 21.88 21.97 21.59 21.72 485343
20060607 21.72 21.90 21.50 21.61 437790
20060608 21.65 21.72 21.16 21.51 609725
20060609 21.50 21.68 21.39 21.57 1049298
20060612 21.55 21.57 21.20 21.32 304937
20060613 21.18 21.36 21.00 21.22 802317
20060614 21.20 21.40 21.13 21.24 373592
20060615 21.28 21.86 21.28 21.86 453245
20060616 21.86 21.87 21.61 21.72 216814
20060619 21.77 21.87 21.36 21.40 264665
20060620 21.33 21.53 21.26 21.37 240145
20060621 21.37 21.68 21.16 21.67 542407
20060622 21.61 21.78 21.45 21.72 448192
20060623 21.80 21.94 21.60 21.75 765017
20060626 21.84 21.96 21.71 21.95 216814
20060627 21.95 22.07 21.74 21.80 320541
20060628 21.90 22.11 21.77 22.09 396180
20060629 22.20 22.88 22.16 22.74 536463
20060630 22.85 23.12 22.74 22.80 777946
20060703 22.79 23.25 22.67 23.20 303748
20060705 23.06 23.32 22.83 23.26 423672
20060706 23.25 23.32 23.07 23.27 479399
20060707 23.20 23.31 22.72 22.81 404354
20060710 22.85 23.21 22.85 23.08 383846
20060711 23.12 23.21 22.89 23.01 276851
20060712 22.97 23.07 22.81 23.07 449975
20060713 22.98 23.13 22.95 23.05 359772
20060714 23.07 23.07 22.70 22.78 450124
20060717 22.68 22.81 22.55 22.77 249656
20060718 22.73 23.22 22.71 23.22 264665
20060719 23.18 23.81 23.18 23.61 304937
20060720 23.65 23.72 23.45 23.49 350410
20060721 23.51 23.61 23.30 23.42 420254
20060724 23.44 23.71 23.44 23.65 472117
20060725 23.62 23.65 23.49 23.57 412230
20060726 23.57 23.65 23.52 23.55 449381
20060727 23.62 23.65 23.43 23.49 416539
20060728 23.49 24.14 23.49 24.12 1118548
20060731 24.12 24.16 23.94 24.04 622951
20060801 24.09 24.56 23.93 24.30 742578
20060802 24.47 24.56 24.31 24.56 760708
20060803 24.56 24.80 24.46 24.80 739606
20060804 25.02 25.29 25.02 25.19 516104
20060807 25.19 25.19 24.71 24.71 344169
20060808 24.71 24.90 24.51 24.59 410446
20060809 24.66 24.92 24.41 24.66 359475
20060810 24.72 25.04 24.43 24.90 505405
20060811 24.91 25.03 24.80 24.90 388750
20060814 24.97 25.30 24.93 25.19 450570
20060815 25.30 25.40 25.20 25.33 352639
20060816 25.44 25.71 25.44 25.52 645093
20060817 25.52 25.58 25.34 25.34 566333
20060818 25.32 25.43 25.21 25.42 353828
20060821 25.40 25.54 25.26 25.54 310138
20060822 25.81 25.89 25.44 25.59 753723
20060823 25.59 25.63 25.37 25.46 361258
20060824 25.53 25.55 25.36 25.36 416093
20060825 25.36 25.45 25.30 25.35 246090
20060828 25.40 25.91 25.40 25.82 200319
20060829 25.91 26.10 25.69 26.02 416836
20060830 26.24 26.61 26.16 26.61 460080
20060831 26.68 26.96 26.65 26.95 608388
20060901 26.96 26.96 26.69 26.72 500650
20060905 26.72 26.93 26.72 26.82 534086
20060906 26.82 26.90 26.72 26.76 352788
20060907 26.65 26.68 26.37 26.41 361555
20060908 26.47 26.96 26.28 26.88 832781
20060911 26.88 26.96 26.63 26.71 327079
20060912 26.64 26.81 26.53 26.72 538544
20060913 26.65 26.75 26.47 26.51 658319
20060914 26.49 26.49 26.17 26.27 944181
20060915 26.32 26.61 26.27 26.44 881069
20060918 26.44 26.50 26.24 26.46 372788
20060919 26.31 26.80 26.31 26.80 386470
20060920 26.85 27.02 26.48 26.52 496806
20060921 26.50 26.58 26.20 26.47 1080262
20060922 26.47 26.51 26.18 26.51 355870
20060925 26.51 26.52 26.09 26.22 589782
20060926 26.29 26.34 26.19 26.31 1012590
20060927 26.33 26.41 26.13 26.35 674226
20060928 26.37 26.37 26.16 26.23 757787
20060929 26.14 26.38 26.12 26.20 432958
20061002 26.27 26.37 26.07 26.20 766467
20061003 26.18 26.50 26.14 26.43 1150289
20061004 26.43 26.63 26.36 26.54 1398030
20061005 26.54 26.68 26.47 26.52 2068578
20061006 26.52 26.65 26.38 26.39 495482
20061009 26.17 26.17 25.34 25.59 2389435
20061010 25.63 26.14 25.60 25.92 1520135
20061011 25.80 25.94 25.50 25.76 993171
20061012 25.76 26.21 25.73 26.20 1011707
20061013 26.17 26.36 26.07 26.35 860473
20061016 26.41 26.41 26.27 26.41 489009
20061017 26.40 26.40 26.24 26.27 485919
20061018 26.31 26.51 26.20 26.38 426044
20061019 26.44 26.46 26.13 26.14 614056
20061020 26.15 26.27 25.91 26.24 376908
20061023 26.24 26.46 26.10 26.42 299378
20061024 26.32 26.46 26.28 26.45 346602
20061025 26.45 26.79 26.44 26.68 410891
20061026 26.71 27.16 26.68 27.07 627885
20061027 27.19 27.19 26.29 26.54 721303
20061030 26.55 26.73 26.33 26.51 615233
20061031 26.61 26.67 26.39 26.50 621559
20061101 26.50 26.54 26.28 26.34 375142
20061102 26.24 26.24 25.69 25.88 1128957
20061103 25.80 25.88 25.01 25.11 1378317
20061106 25.06 25.38 24.99 25.37 1667691
20061107 25.27 25.27 24.95 25.09 1110715
20061108 25.08 25.17 24.81 25.14 1242824
20061109 25.15 25.16 24.99 25.15 1318441
20061110 25.15 25.15 24.95 25.06 326153
20061113 25.08 25.14 24.98 25.03 511370
20061114 24.98 25.23 24.98 25.12 983020
20061115 25.12 25.25 25.05 25.15 879745
20061116 25.15 25.46 25.09 25.40 1487623
20061117 25.35 25.54 25.28 25.52 485184
20061120 25.66 26.34 25.66 26.19 1207811
20061121 26.33 27.20 26.32 26.90 1458053
20061122 26.85 27.20 26.82 26.88 795890
20061124 26.88 26.92 26.69 26.85 250095
20061127 26.73 26.73 25.40 25.53 2213486
20061128 25.63 26.32 25.48 26.22 3692576
20061129 26.37 26.66 26.30 26.38 1568241
20061130 26.35 26.86 26.35 26.48 2944940
20061201 26.41 26.67 26.35 26.46 2039155
20061204 26.53 27.19 26.53 27.12 1075555
20061205 27.18 27.39 26.99 27.07 733660
20061206 26.99 27.19 26.74 27.07 777206
20061207 27.07 27.16 26.88 26.97 523728
20061208 26.97 27.18 26.90 27.00 461057
20061211 27.00 27.32 26.97 27.28 540499
20061212 27.28 27.46 27.16 27.35 714830
20061213 27.33 27.46 27.19 27.37 1028478
20061214 27.33 27.57 27.22 27.57 894457
20061215 27.71 27.75 27.40 27.57 2039155
20061218 27.56 27.87 27.54 27.76 1120572
20061219 27.76 27.83 27.41 27.79 1802301
20061220 28.38 28.55 28.01 28.39 2687636
20061221 28.47 28.47 27.98 28.06 1016415
20061222 28.01 28.05 27.73 27.73 530201
20061226 27.84 28.26 27.84 28.18 392796
20061227 28.12 28.43 28.07 28.35 1216932
20061228 28.35 28.86 28.17 28.78 1019467
20061229 28.82 29.10 28.62 29.04 1290363
20070103 29.04 29.08 28.62 28.75 1430838
20070104 28.82 28.82 28.36 28.73 1088830
20070105 28.73 28.75 28.28 28.37 1196518
20070108 28.48 28.48 28.17 28.42 1022236
20070109 28.58 28.89 28.07 28.79 1872957
20070110 28.66 28.89 28.53 28.89 903910
20070111 28.88 29.22 28.85 29.01 741576
20070112 28.97 29.25 28.90 29.24 741868
20070116 28.82 29.63 28.75 29.61 5010776
20070117 29.58 29.98 29.50 29.69 1120597
20070118 29.69 29.78 29.45 29.70 1382605
20070119 29.70 29.75 29.46 29.63 828863
20070122 29.67 29.99 29.46 29.90 1736707
20070123 29.76 30.19 29.61 30.06 1033602
20070124 30.23 30.52 30.04 30.50 889629
20070125 30.65 30.97 30.41 30.84 975313
20070126 30.84 30.92 30.65 30.89 824637
20070129 30.76 31.06 30.73 31.00 965696
20070130 30.98 31.51 30.92 31.48 1023110
20070131 31.56 31.90 31.31 31.74 1512442
20070201 31.84 32.01 31.68 31.91 1138084
20070202 32.11 32.28 32.04 32.25 1298523
20070205 32.28 32.40 32.23 32.34 565545
20070206 32.34 32.56 32.25 32.42 1381730
20070207 32.42 32.73 32.25 32.73 1396885
20070208 32.91 32.92 32.38 32.47 1342240
20070209 32.28 32.49 31.30 32.02 2221668
20070212 31.90 31.90 31.16 31.78 1487815
20070213 31.70 32.13 31.46 32.05 1260636
20070214 31.98 32.38 31.88 32.27 787770
20070215 31.91 32.06 31.59 31.77 3043537
20070216 31.81 32.04 31.67 31.84 1074841
20070220 31.89 32.43 31.71 32.42 942089
20070221 32.42 32.64 32.12 32.32 1020778
20070222 32.53 32.65 32.01 32.56 4542281
20070223 32.56 32.73 32.28 32.40 1410292
20070226 32.82 32.83 31.82 32.32 1043365
20070227 32.32 32.32 30.96 31.14 1693720
20070228 31.29 31.99 31.13 31.45 1153676
20070301 30.30 31.40 28.71 31.02 1291820
20070302 30.74 30.80 30.36 30.39 1106754
20070305 30.08 30.16 29.31 29.31 996151
20070306 29.45 30.42 29.45 30.37 1748365
20070307 30.44 30.44 29.71 29.73 1203367
20070308 29.90 30.64 29.89 30.38 928245
20070309 30.56 30.72 30.35 30.72 1535612
20070312 30.74 30.74 30.28 30.39 1138230
20070313 30.40 30.41 29.55 29.63 854219
20070314 29.63 29.73 29.10 29.65 787916
20070315 29.47 29.95 29.47 29.91 767660
20070316 30.07 30.08 29.63 29.67 618187
20070319 29.67 29.98 29.63 29.73 885554
20070320 29.73 30.14 29.63 30.00 1843318
20070321 30.08 30.44 29.78 30.44 705676
20070322 30.26 30.48 30.17 30.39 576100
20070323 30.54 30.54 30.00 30.09 899102
20070326 30.08 30.09 29.61 29.69 1199476
20070327 29.69 29.79 29.26 29.33 964395
20070328 29.29 29.51 29.06 29.23 894634
20070329 29.23 29.54 28.90 28.98 960503
20070330 29.05 29.33 28.88 29.23 1238536
20070402 29.19 29.54 29.09 29.34 990339
20070403 29.49 29.76 29.43 29.45 1549575
20070404 29.31 29.47 29.22 29.33 1111122
20070405 30.64 30.64 29.29 29.42 713315
20070409 29.42 29.58 29.29 29.38 607089
20070410 29.50 29.74 29.44 29.56 900976
20070411 29.42 29.42 29.03 29.08 897084
20070412 29.14 29.14 28.70 28.81 663301
20070413 28.79 28.95 28.61 28.87 1276587
20070416 30.41 30.41 28.74 28.90 956900
20070417 28.97 29.47 28.78 29.43 960935
20070418 29.43 29.58 29.38 29.45 790138
20070419 29.61 29.61 28.02 29.49 941333
20070420 29.56 30.29 29.56 29.72 734070
20070423 29.53 30.14 29.53 29.95 931965
20070424 30.03 30.03 29.47 29.55 743294
20070425 29.72 29.82 29.16 29.33 867537
20070426 29.35 29.56 29.20 29.27 643843
20070427 29.27 29.38 29.11 29.25 1177279
20070430 29.28 29.74 29.22 29.25 1242139
20070501 29.26 29.28 28.58 29.11 1050442
20070502 29.11 29.47 28.86 29.40 701063
20070503 29.56 29.92 29.50 29.88 833666
20070504 30.06 30.06 29.65 30.00 1035740
20070507 31.32 31.32 29.69 29.70 639230
20070508 29.58 29.76 29.34 29.63 714035
20070509 29.63 30.15 29.40 30.13 1195584
20070510 29.94 30.17 29.52 29.53 860186
20070511 29.70 29.72 29.49 29.72 1035452
20070514 29.49 29.69 29.11 29.28 987744
20070515 29.32 29.45 28.92 29.00 1204520
20070516 29.08 29.08 28.62 28.76 1354851
20070517 28.75 28.83 28.13 28.13 2228586
20070518 27.89 28.27 27.82 28.27 14536687
20070521 28.10 28.23 28.07 28.10 4710414
20070522 28.15 28.70 28.11 28.56 3969137
20070523 28.75 28.75 28.04 28.22 1593103
20070524 28.04 28.11 27.05 27.44 2990329
20070525 27.58 27.86 27.46 27.68 1296477
20070529 27.93 28.43 27.93 28.15 1878919
20070530 28.15 28.82 27.95 28.82 1789845
20070531 28.87 29.43 28.83 29.39 3992054
20070601 29.42 29.42 28.92 29.16 788696
20070604 28.99 29.27 28.88 29.26 1115302
20070605 29.28 29.33 28.96 29.04 1463383
20070606 29.04 29.04 28.47 28.88 1246751
20070607 28.58 28.88 27.93 27.99 1961507
20070608 27.30 27.75 26.77 27.75 3383669
20070611 27.54 27.65 27.24 27.34 2857583
20070612 26.36 27.37 26.36 26.52 3157668
20070613 26.66 26.84 26.27 26.84 2632159
20070614 26.69 26.98 26.42 26.50 1215212
20070615 26.78 26.88 26.52 26.88 1302480
20070618 26.85 26.85 26.16 26.24 1663228
20070619 26.24 26.50 25.87 26.48 1698534
20070620 26.48 26.48 25.67 25.86 1440999
20070621 25.81 25.84 25.11 25.76 2516980
20070622 25.76 25.76 25.31 25.47 1262049
20070625 25.51 25.61 24.93 25.01 3290154
20070626 25.18 25.20 24.56 24.75 1579234
20070627 24.58 25.45 24.51 25.43 1831644
20070628 25.48 25.80 25.19 25.33 2024403
20070629 25.64 25.78 25.32 25.46 1731705
20070702 25.71 26.52 25.69 26.45 2235813
20070703 26.64 26.83 26.33 26.42 915964
20070705 26.86 27.31 26.73 27.03 1699958
20070706 27.04 27.17 26.77 26.99 951840
20070709 26.95 27.00 26.66 26.90 781431
20070710 26.66 26.79 25.82 26.06 2135447
20070711 26.05 26.06 25.65 25.84 975045
20070712 25.86 26.47 25.71 26.38 1114703
20070713 26.38 26.56 26.19 26.52 649033
20070716 26.48 26.73 26.29 26.34 982733
20070717 26.41 26.46 25.95 25.95 1024160
20070718 25.88 26.15 25.58 25.91 1103314
20070719 25.97 26.29 25.69 25.93 1042810
20070720 25.81 25.95 25.12 25.33 1188163
20070723 26.57 26.57 24.42 24.50 1482712
20070724 24.49 24.49 23.49 23.55 1525705
20070725 23.41 24.11 23.18 23.51 1799612
20070726 23.43 23.56 22.58 23.44 1998920
20070727 22.30 23.31 22.06 22.13 2688954
20070730 22.25 22.63 22.04 22.47 1849297
20070731 23.03 23.38 22.74 22.91 2012160
20070801 22.90 23.28 22.29 23.22 2144131
20070802 23.67 24.19 23.46 24.05 2236525
20070803 23.95 23.95 22.49 22.59 2055581
20070806 22.79 23.63 22.19 23.63 1418364
20070807 23.53 24.49 23.23 24.13 1617814
20070808 22.70 24.97 22.70 24.96 2080210
20070809 23.49 25.81 18.61 25.51 2010452
20070810 25.36 25.52 24.34 24.69 1915638
20070813 24.91 25.56 24.70 25.23 1877627
20070814 25.60 25.60 24.61 24.70 2157798
20070815 24.33 24.45 23.71 23.78 2792452
20070816 26.96 26.96 22.37 23.55 3677951
20070817 24.16 24.33 23.64 23.88 4413541
20070820 23.99 24.88 23.68 24.82 3003862
20070821 24.59 25.55 24.44 25.46 2772664
20070822 25.63 26.81 25.53 25.91 2535060
20070823 25.88 26.33 25.84 25.95 1989097
20070824 25.81 26.62 25.74 26.12 1687145
20070827 25.91 26.24 25.59 25.78 1422208
20070828 25.66 25.93 25.00 25.03 1658246
20070829 25.25 26.01 25.25 25.98 1398860
20070830 25.80 26.52 25.80 26.38 1973295
20070831 26.70 27.04 26.36 26.75 1870651
20070904 26.74 27.04 26.47 26.85 1671628
20070905 26.58 26.96 26.26 26.52 1268882
20070906 26.57 26.90 26.16 26.75 1245820
20070907 26.55 26.85 26.24 26.65 1711489
20070910 26.64 26.86 26.29 26.56 1648565
20070911 26.55 27.23 26.55 27.18 1228736
20070912 27.17 27.58 26.97 27.38 2259160
20070913 27.44 27.80 27.23 27.70 1871200
20070914 27.36 28.11 27.08 28.06 1605553
20070917 27.79 28.44 27.74 28.28 2258913
20070918 28.69 29.02 28.32 28.71 3223482
20070919 29.02 29.51 28.75 29.43 2810176
20070920 29.44 29.63 29.07 29.22 2451292
20070921 29.26 30.15 29.23 29.77 10595921
20070924 29.87 30.71 29.79 30.56 3148105
20070925 30.43 30.43 29.82 30.09 2175661
20070926 30.19 30.24 29.68 29.84 2331336
20070927 29.79 30.19 29.38 29.69 2620468
20070928 29.81 29.87 29.27 29.44 3200560
20071001 29.44 29.97 29.44 29.87 2889209
20071002 30.01 30.78 29.72 30.77 2956429
20071003 30.72 31.56 30.68 31.32 3184247
20071004 31.27 31.89 29.36 31.64 3503473
20071005 31.69 32.35 31.62 32.34 2263272
20071008 32.17 32.38 31.81 31.92 1603585
20071009 31.47 31.89 31.10 31.85 2627218
20071010 31.92 32.00 30.58 31.76 2197880
20071011 31.74 32.29 31.64 31.86 1438628
20071012 32.00 32.23 31.83 31.93 805800
20071015 32.09 32.13 31.05 31.13 1304046
20071016 31.14 31.14 30.42 30.50 923787
20071017 30.58 31.00 29.33 30.12 1394189
20071018 30.04 30.40 29.50 30.01 1384345
20071019 29.76 29.99 29.03 29.05 972304
20071022 28.98 29.43 28.64 29.23 1179168
20071023 29.16 29.65 29.16 29.51 1347501
20071024 29.32 29.38 28.87 29.15 1209404
20071025 29.29 29.72 29.09 29.64 1129808
20071026 29.79 30.44 29.79 30.41 1076229
20071029 30.58 30.70 29.99 30.19 726064
20071030 30.08 30.34 29.81 30.11 1239920
20071031 30.24 30.58 29.89 30.50 1307984
20071101 30.34 30.37 29.37 29.40 1621585
20071102 29.55 29.58 28.46 28.70 1612726
20071105 28.21 28.73 28.19 28.35 1135152
20071106 28.74 29.15 28.34 29.15 1299546
20071107 29.17 29.17 28.21 28.21 1517098
20071108 28.61 28.96 28.00 28.90 1080729
20071109 28.73 29.99 28.16 29.87 2588686
20071112 29.72 30.98 29.72 29.97 1999875
20071113 30.43 30.99 30.21 30.92 2523575
20071114 30.99 31.44 30.36 30.61 1562521
20071115 30.11 30.70 29.62 30.24 1545646
20071116 30.51 30.78 29.66 30.74 1934483
20071119 30.34 30.71 30.11 30.23 1633257
20071120 30.38 30.70 28.71 29.20 1757995
20071121 28.79 29.94 28.73 29.75 1821980
20071123 29.63 30.80 29.53 30.66 520184
20071126 30.35 30.58 29.55 29.55 2576311
20071127 29.86 30.28 29.69 30.07 3955874
20071128 30.07 31.91 30.07 31.88 3029415
20071129 31.83 31.90 30.78 30.90 2438214
20071130 31.44 31.71 30.70 31.00 4624422
20071203 31.37 31.37 30.59 30.81 1378720
20071204 30.81 31.10 30.11 30.22 1710743
20071205 31.16 31.51 30.40 31.48 2036345
20071206 31.39 33.02 31.11 32.90 1743352
20071207 32.58 33.45 32.58 32.86 1464266
20071210 33.01 33.51 32.58 33.44 1130947
20071211 33.66 34.15 32.17 32.25 1623764
20071212 33.50 33.50 32.22 32.39 1613474
20071213 32.38 32.68 31.68 32.55 1521696
20071214 32.41 32.60 31.37 31.41 1620009
20071217 31.14 31.28 30.51 30.51 1812464
20071218 30.51 31.20 29.89 30.53 2177626
20071219 30.28 30.86 29.95 30.26 1680916
20071220 30.42 30.83 29.84 30.28 1808848
20071221 30.47 31.06 30.28 31.03 1804676
20071224 30.81 32.35 30.81 32.34 294105
20071226 31.50 32.38 31.39 32.03 977151
20071227 31.98 32.73 31.66 32.02 1361642
20071228 32.04 32.38 31.12 31.61 1614169
20071231 31.30 32.57 30.56 32.54 1340227
20080102 32.64 32.73 31.81 31.89 1448413
20080103 32.19 32.48 30.97 31.00 1285578
20080104 30.84 30.88 29.31 29.57 2527215
20080107 30.02 30.15 29.31 30.07 1730420
20080108 30.07 30.91 29.45 29.51 2998477
20080109 29.76 30.17 28.59 30.02 2010897
20080110 29.95 31.43 29.64 31.07 2087935
20080111 30.66 31.61 29.93 30.62 1268474
20080114 31.01 31.22 29.70 30.51 1212017
20080115 30.23 30.56 29.58 29.79 1517942
20080116 29.79 30.67 29.15 30.20 1940813
20080117 30.28 30.76 29.76 29.93 1989483
20080118 29.94 30.30 28.24 28.74 2772928
20080122 28.05 30.10 28.05 29.87 2058733
20080123 29.25 32.23 29.19 32.09 2669191
20080124 32.35 32.53 30.71 31.63 1806762
20080125 31.97 32.35 31.17 31.65 1806762
20080128 31.46 32.47 31.28 32.47 1926351
20080129 31.43 31.64 31.09 31.25 2895436
20080130 31.14 32.07 30.72 31.00 2447396
20080131 31.01 32.05 30.40 31.79 2033007
20080201 31.93 32.62 31.28 32.32 1765045
20080204 32.66 32.66 31.66 32.02 1985172
20080205 31.61 31.94 30.88 30.96 1984616
20080206 30.97 31.10 29.74 29.81 1815940
20080207 30.05 30.69 29.30 30.64 1644761
20080208 30.35 30.84 29.28 29.78 1076576
20080211 29.84 29.84 28.89 29.15 1206455
20080212 29.27 29.84 29.07 29.66 1106612
20080213 30.02 30.32 29.29 29.98 1271394
20080214 30.02 30.53 29.64 29.70 1443686
20080215 29.64 30.90 29.64 30.84 1662978
20080219 31.19 31.38 30.20 30.28 1860855
20080220 30.42 30.71 29.82 30.56 1614308
20080221 30.76 31.00 29.93 30.02 1271812
20080222 30.06 30.89 29.58 30.89 1260548
20080225 30.82 31.24 30.48 31.24 1989344
20080226 30.88 31.64 30.59 31.22 1592337
20080227 31.35 31.44 30.63 30.87 1422271
20080228 30.71 30.92 30.42 30.53 1350240
20080229 30.42 30.45 29.83 30.07 2201127
20080303 30.20 30.56 29.62 30.54 2071943
20080304 30.24 30.57 29.90 30.19 1785076
20080305 30.34 30.64 30.08 30.39 1125666
20080306 30.37 30.37 29.34 29.48 1591374
20080307 29.28 29.98 28.75 29.84 2612222
20080310 29.71 30.59 29.63 29.82 2769518
20080311 30.61 31.68 30.33 31.53 3446649
20080312 31.32 32.55 31.32 31.51 2775151
20080313 31.32 31.60 30.41 31.29 2275099
20080314 31.58 31.96 30.45 31.16 2030568
20080317 30.54 31.71 30.32 31.39 1719684
20080318 31.38 32.63 31.29 32.61 3296084
20080319 32.58 33.30 32.36 32.76 2592852
20080320 31.66 33.66 31.66 33.56 2559881
20080324 33.79 35.01 33.69 34.07 3263938
20080325 34.13 34.77 33.81 33.98 3831854
20080326 33.84 33.96 33.29 33.40 3582790
20080327 33.67 33.78 32.71 32.81 4083391
20080328 32.87 33.30 32.33 32.49 2501084
20080331 32.30 33.48 32.30 32.69 2212867
20080401 33.07 34.58 32.98 34.55 2776662
20080402 34.31 34.58 33.95 34.53 3073534
20080403 34.44 35.20 34.29 35.20 2200778
20080404 35.22 35.24 34.44 34.66 1919018
20080407 35.08 35.08 34.18 34.74 1382149
20080408 34.74 34.98 34.29 34.50 2019578
20080409 34.63 34.69 33.90 34.21 1325138
20080410 33.17 34.35 33.16 33.53 1804858
20080411 33.06 33.35 32.95 33.08 1804171
20080414 32.81 33.69 32.81 33.14 1328435
20080415 33.49 33.51 33.12 33.43 900093
20080416 33.71 34.34 33.49 34.24 1628466
20080417 34.21 35.12 34.14 35.11 1027991
20080418 35.46 35.46 34.50 34.70 2412339
20080421 34.56 34.96 34.35 34.52 1800324
20080422 34.39 34.76 34.25 34.59 987465
20080423 34.87 35.54 34.69 35.54 1421576
20080424 35.53 36.41 35.24 36.39 2785317
20080425 36.35 36.60 35.92 36.48 1611569
20080428 36.35 36.61 36.04 36.41 2198992
20080429 36.21 36.41 35.57 35.73 2014220
20080430 35.68 36.24 35.35 35.35 1368137
20080501 35.35 36.14 35.30 36.14 1685615
20080502 36.40 36.68 35.22 35.30 1952538
20080505 35.38 35.39 34.85 35.10 1255762
20080506 34.94 35.45 34.62 35.45 1415532
20080507 35.38 35.50 33.85 33.91 1729713
20080508 33.88 34.36 33.70 33.94 1857611
20080509 33.72 34.37 33.72 34.02 1012193
20080512 34.21 34.76 34.00 34.71 1399184
20080513 34.76 34.94 34.23 34.69 1219495
20080514 34.87 34.95 34.63 34.85 910534
20080515 34.99 35.39 34.71 35.26 845555
20080516 34.74 35.09 34.64 35.05 1589039
20080519 35.20 35.41 34.83 35.14 872343
20080520 35.01 35.25 34.31 34.50 1244223
20080521 34.53 34.63 33.67 33.67 1505788
20080522 33.63 33.75 33.25 33.58 1307691
20080523 33.33 34.08 33.18 33.66 1102724
20080527 33.69 34.26 33.66 34.24 730158
20080528 34.26 34.37 33.99 34.31 750353
20080529 34.37 34.54 34.07 34.39 1796615
20080530 34.44 34.77 34.07 34.69 1746060
20080602 34.59 34.95 34.25 34.66 1643417
20080603 34.84 35.10 34.43 34.77 1327861
20080604 34.56 35.45 34.29 35.12 1231646
20080605 35.35 36.01 35.08 36.01 914595
20080606 35.87 35.89 34.35 34.39 1190061
20080609 34.40 34.78 33.89 33.89 1131896
20080610 33.62 34.12 33.16 34.02 1261407
20080611 33.92 34.00 33.02 33.17 1031875
20080612 33.48 33.88 32.93 33.40 1105668
20080613 33.83 34.02 32.67 34.02 1514722
20080616 33.97 34.74 33.61 34.59 722843
20080617 34.81 34.83 32.82 32.90 1056337
20080618 32.66 32.75 31.97 31.97 1426388
20080619 32.04 33.14 31.79 33.14 1319164
20080620 32.74 32.95 31.98 32.05 1189245
20080623 32.26 32.59 31.52 31.56 1562830
20080624 31.47 31.96 31.15 31.55 1371893
20080625 31.79 32.19 31.29 31.78 2040919
20080626 31.61 31.77 30.72 30.83 1762056
20080627 30.84 31.21 30.75 30.89 2710354
20080630 30.99 31.83 30.41 31.32 1901216
20080701 31.01 31.42 30.80 31.25 2207123
20080702 31.33 31.52 30.54 30.72 1523555
20080703 31.11 31.11 30.27 30.63 584362
20080707 30.71 30.85 29.90 29.94 1972563
20080708 30.01 35.31 29.74 31.69 3025230
20080709 31.69 31.91 29.40 29.45 2306872
20080710 29.51 31.02 29.41 30.40 1798477
20080711 30.11 31.64 29.74 30.91 1749690
20080714 31.22 31.52 29.56 29.84 1923096
20080715 29.51 30.46 29.01 29.37 2694862
20080716 29.43 30.46 28.58 30.14 5014101
20080717 30.18 31.13 29.57 30.67 2662246
20080718 30.54 32.18 30.23 31.90 3050779
20080721 31.96 32.82 31.53 32.81 2276159
20080722 32.44 34.49 32.09 34.34 2648656
20080723 34.21 34.78 33.55 34.33 2605033
20080724 34.43 34.43 32.08 32.36 2139717
20080725 32.60 33.76 32.40 33.17 1886131
20080728 33.17 33.45 32.25 32.63 1982891
20080729 32.57 33.50 32.00 33.20 3305045
20080730 33.14 33.54 32.13 33.07 2430540
20080731 32.63 33.39 32.40 33.01 1265077
20080801 33.05 33.78 32.19 33.51 1692341
20080804 33.16 33.45 32.37 32.43 1626294
20080805 32.79 34.78 32.47 34.20 2181846
20080806 33.71 34.78 33.71 33.87 1856641
20080807 33.61 33.83 33.02 33.35 2733457
20080808 33.24 34.98 32.86 34.76 2390450
20080811 34.44 35.49 34.08 35.33 2234846
20080812 33.96 34.22 33.12 33.57 3990923
20080813 33.14 33.81 32.83 33.48 2578397
20080814 32.79 33.97 32.77 33.97 1255292
20080815 33.37 34.28 33.25 33.63 1173073
20080818 33.21 34.22 32.70 33.30 1509150
20080819 32.66 33.08 31.97 32.36 1807990
20080820 32.49 32.75 31.66 32.42 1606725
20080821 31.64 32.40 31.64 31.88 1234771
20080822 32.52 33.17 31.93 32.96 1799157
20080825 32.69 32.75 31.91 31.91 1196584
20080826 31.91 32.48 31.64 32.47 1190197
20080827 32.77 32.98 32.41 32.94 1404236
20080828 33.30 33.97 31.64 33.85 1625750
20080829 33.52 33.85 33.27 33.42 1516488
20080902 33.89 34.11 32.94 33.25 1385211
20080903 33.19 33.61 32.91 33.59 1584301
20080904 33.19 33.43 32.25 32.28 2021078
20080905 32.07 32.31 31.68 32.11 2148959
20080908 33.53 33.66 32.27 32.97 2783060
20080909 32.88 33.08 31.51 31.88 2606528
20080910 32.23 32.68 31.45 32.54 1883685
20080911 31.97 32.79 31.50 32.63 1399752
20080912 32.21 33.48 32.10 33.47 1339956
20080915 32.63 33.66 31.94 31.94 3489730
20080916 31.63 33.72 31.55 33.38 5334005
20080917 33.02 33.92 32.41 32.48 3551034
20080918 32.73 37.23 32.23 37.23 4750209
20080919 37.89 38.70 34.71 38.15 4463347
20080922 37.38 37.95 33.92 34.27 3023397
20080923 34.43 35.70 34.36 34.65 2012194
20080924 34.62 34.94 34.01 34.53 1423020
20080925 34.99 35.49 34.13 35.02 1920560
20080926 33.49 36.34 33.49 36.31 1508877
20080929 35.43 36.25 33.16 34.18 2276483
20080930 35.41 37.71 34.24 36.78 2952186
20081001 36.51 36.92 35.53 36.41 1275895
20081002 35.93 36.70 34.89 35.25 1847199
20081003 36.16 36.74 33.08 33.08 2225560
20081006 32.58 32.58 29.77 31.28 2944124
20081007 31.62 31.90 29.34 29.58 4232246
20081008 28.68 30.51 27.69 29.03 4153779
20081009 29.11 30.70 24.78 25.42 5097667
20081010 23.73 27.69 23.25 27.69 8673960
20081013 28.14 30.84 27.34 30.46 3566889
20081014 32.08 32.24 26.91 29.41 3644281
20081015 29.38 29.51 24.25 25.60 3245093
20081016 25.80 28.56 24.80 27.69 4581720
20081017 27.22 28.13 26.26 26.90 2898307
20081020 27.65 28.13 26.20 28.06 2506644
20081021 27.72 28.77 27.53 28.01 2469426
20081022 27.86 27.86 25.29 25.89 4242054
20081023 25.89 27.09 23.62 25.77 4019283
20081024 24.00 25.01 23.16 23.82 2992897
20081027 23.98 25.01 22.60 22.79 3120944
20081028 23.38 25.67 22.48 25.34 5338442
20081029 24.89 26.18 24.09 24.98 3561246
20081030 25.78 26.05 24.64 25.96 2583230
20081031 26.10 26.89 24.81 26.84 3882100
20081103 26.66 26.79 24.42 24.51 2338155
20081104 24.64 25.64 24.40 25.07 3506157
20081105 23.86 23.86 21.50 22.38 6169735
20081106 21.84 22.62 21.09 21.61 3038177
20081107 21.66 23.21 20.97 22.61 3080770
20081110 22.76 22.76 18.63 19.09 4402616
20081111 18.67 18.97 16.19 16.71 10147232
20081112 16.52 17.71 16.21 16.55 8462207
20081113 16.89 19.75 16.11 19.37 7100859
20081114 20.10 20.10 17.53 17.83 5321781
20081117 17.80 18.10 16.52 17.54 5998290
20081118 16.18 17.90 16.02 17.19 8198053
20081119 17.09 17.09 14.44 14.89 6227914
20081120 14.33 15.99 13.58 14.21 6289989
20081121 14.48 15.67 12.88 14.90 8987963
20081124 14.68 17.10 13.82 16.84 9721575
20081125 17.51 17.68 14.95 16.46 6846110
20081126 16.31 17.37 15.63 17.18 5039623
20081128 16.94 17.31 16.44 17.10 2686554
20081201 16.34 16.43 13.37 13.67 6395059
20081202 14.34 16.46 13.77 16.31 7410024
20081203 16.05 17.17 15.32 17.04 6512491
20081204 16.42 17.47 15.62 15.83 6960989
20081205 15.82 17.79 15.62 17.65 6770196
20081208 18.06 20.61 17.79 20.61 7539952
20081209 20.28 20.69 18.72 19.04 7976760
20081210 19.19 21.87 19.19 21.54 4595559
20081211 21.10 21.32 17.53 17.95 8162985
20081212 17.62 20.21 17.13 20.21 8155595
20081215 20.69 20.69 18.64 19.39 4582794
20081216 20.27 22.26 19.49 22.26 8125095
20081217 21.58 23.56 20.61 22.79 5413008
20081218 23.29 23.85 20.85 21.17 4647607
20081219 21.70 22.98 21.36 22.73 4453747
20081222 22.50 23.12 20.71 21.92 4407792
20081223 22.16 23.54 21.66 22.63 3811027
20081224 22.87 23.32 22.50 23.29 1143876
20081226 23.35 24.09 22.82 23.86 1291515
20081229 23.93 24.46 22.73 22.98 2939584
20081230 23.24 24.38 22.82 24.38 3324662
20081231 24.28 25.57 24.00 25.42 3290987
20090102 25.36 25.36 24.13 24.16 2692506
20090105 23.15 24.24 22.72 23.51 3599472
20090106 23.90 24.37 23.05 23.88 6325256
20090107 23.34 23.88 21.90 22.24 4043315
20090108 22.16 22.16 21.10 21.63 5676461
20090109 21.46 21.61 20.32 20.61 4224233
20090112 20.59 20.92 19.54 19.76 4148960
20090113 19.31 20.82 19.31 20.57 3268009
20090114 20.00 20.62 19.50 19.70 4232420
20090115 19.86 21.39 18.83 20.60 4679829
20090116 21.04 22.30 20.53 22.30 5249521
20090120 21.54 21.95 19.27 19.43 6736481
20090121 19.76 22.01 19.39 21.93 5191813
20090122 21.35 22.61 20.49 21.29 6173523
20090123 21.10 21.71 20.39 21.48 4666359
20090126 21.53 22.48 21.11 21.90 3327567
20090127 22.60 22.72 21.84 22.55 3648861
20090128 23.01 24.04 22.54 23.97 7433609
20090129 23.60 23.73 21.65 21.78 6041730
20090130 22.03 22.26 20.67 21.10 5713437
20090202 20.82 22.21 20.54 22.07 4376098
20090203 22.33 22.33 21.36 21.71 4734764
20090204 22.02 22.38 20.79 21.01 3679102
20090205 20.64 21.50 20.00 20.71 4830637
20090206 20.81 22.48 20.48 22.36 3926576
20090209 22.18 22.60 21.78 22.47 2220931
20090210 22.32 22.40 20.05 20.16 6002509
20090211 20.17 20.61 19.15 19.81 5514559
20090212 19.50 19.50 17.05 18.78 8039749
20090213 18.63 18.86 17.42 18.05 4959657
20090217 16.95 18.02 16.51 16.82 6043183
20090218 17.30 17.64 16.79 17.54 4868009
20090219 17.70 17.93 16.41 16.61 4517795
20090220 16.19 18.14 15.52 17.99 8570089
20090223 18.20 18.62 16.62 16.77 7393595
20090224 16.92 18.47 16.77 18.38 6444767
20090225 19.08 19.20 18.14 18.30 13947441
20090226 18.48 18.62 16.57 16.71 9503995
20090227 16.21 16.70 15.71 16.33 7592605
20090302 16.21 16.27 15.23 15.39 8089403
20090303 15.94 17.02 15.51 16.68 43473620
20090304 16.72 17.70 16.48 17.23 9059756
20090305 16.59 17.11 15.89 16.05 7954705
20090306 16.33 16.64 14.49 15.46 9504391
20090309 15.16 16.89 14.97 16.79 8467085
20090310 17.33 19.00 17.20 18.79 12475536
20090311 19.05 19.05 17.89 18.29 7442324
20090312 18.47 19.82 17.77 19.65 7698382
20090313 19.79 19.90 18.45 19.45 5463982
20090316 19.60 19.60 17.52 17.60 6655799
20090317 17.44 18.98 16.91 18.91 6842423
20090318 18.52 19.78 18.08 19.71 5813665
20090319 20.21 20.32 18.02 18.12 5982299
20090320 18.09 18.30 16.90 16.96 7028399
20090323 19.12 19.91 17.45 19.85 8398177
20090324 19.32 19.62 17.96 18.16 6430350
20090325 18.17 18.85 16.83 18.42 5985405
20090326 18.67 18.91 17.66 18.32 5971557
20090327 18.29 18.44 17.79 17.92 4152562
20090330 17.12 17.45 16.43 16.57 7054930
20090331 17.05 17.79 16.57 17.47 8621685
20090401 17.34 17.77 16.74 16.98 7406693
20090402 17.52 18.98 17.28 18.51 9426029
20090403 18.82 20.17 17.93 20.12 7113945
20090406 19.73 20.17 19.06 19.64 5868927
20090407 18.78 19.23 18.47 18.47 31315698
20090408 18.49 18.86 17.59 18.74 12154327
20090409 19.24 20.86 18.70 20.80 11122981
20090413 20.30 21.57 19.93 21.24 7274296
20090414 21.23 21.24 19.74 19.91 9716059
20090415 19.33 21.37 19.30 21.18 8060651
20090416 21.15 22.90 20.22 22.11 8095724
20090417 21.77 22.42 20.99 21.78 6979478
20090420 20.82 21.30 19.32 19.46 7866651
20090421 19.14 21.63 18.91 21.39 10271399
20090422 20.79 21.70 20.34 20.68 8731563
20090423 20.63 21.77 20.22 21.67 6289024
20090424 22.01 23.03 21.30 22.49 7399186
20090427 21.94 22.58 21.01 21.50 5883034
20090428 21.22 22.11 21.02 21.47 5173296
20090429 21.61 22.63 21.51 22.31 5797488
20090430 22.43 22.90 21.84 22.13 5080632
20090501 21.83 22.40 21.41 21.62 4649923
20090504 22.16 23.30 21.35 23.16 7417305
20090505 22.95 23.23 21.98 22.22 4399754
20090506 22.28 22.96 21.58 22.18 6556146
20090507 22.66 22.66 20.96 21.54 7071237
20090508 22.21 23.35 21.54 23.35 6665506
20090511 22.73 22.96 22.24 22.31 5061736
20090512 22.51 22.95 21.36 21.91 5012169
20090513 21.55 21.97 20.96 21.14 6554723
20090514 21.07 22.25 20.72 21.96 5676480
20090515 21.72 21.96 20.58 20.87 4870195
20090518 21.40 22.69 21.16 22.61 6075481
20090519 22.52 22.77 21.77 21.99 3828236
20090520 22.36 22.88 21.26 21.33 4726021
20090521 21.02 21.73 20.79 21.63 3890099
20090522 21.99 22.10 21.43 21.53 2700084
20090526 21.13 23.06 21.12 22.95 4795261
20090527 23.03 23.17 22.25 22.45 6194806
20090528 22.82 23.16 22.13 23.06 4041132
20090529 23.30 23.47 22.56 23.46 4443239
20090601 23.81 25.03 23.56 24.26 6670683
20090602 24.24 24.29 23.30 23.40 3796529
20090603 23.18 23.87 23.10 23.82 3734278
20090604 23.95 24.86 23.72 24.85 4781672
20090605 25.17 25.19 24.13 24.40 5068614
20090608 24.32 24.76 24.04 24.46 3303342
20090609 24.62 24.68 24.05 24.07 3036533
20090610 24.54 24.54 23.21 23.74 3887139
20090611 23.52 23.91 23.04 23.16 2920512
20090612 23.23 23.83 22.89 23.75 2974001
20090615 23.47 23.50 22.13 22.43 3824480
20090616 22.60 22.84 21.87 22.32 2854415
20090617 22.25 22.61 21.68 21.94 2990430
20090618 21.99 22.54 21.88 22.08 3337983
20090619 22.37 22.88 22.20 22.83 4471700
20090622 22.42 22.74 21.38 21.50 4214188
20090623 21.70 21.92 21.37 21.56 2850976
20090624 21.64 22.65 21.60 22.34 3287678
20090625 22.06 22.71 21.94 22.67 2625303
20090626 22.61 23.09 22.43 22.96 3240811
20090629 23.03 23.31 22.64 23.17 2339645
20090630 23.23 23.54 22.98 23.45 3029401
20090701 23.48 23.95 23.37 23.85 2565700
20090702 23.60 23.71 22.22 22.22 4649233
20090706 21.91 23.15 21.91 23.09 4067347
20090707 23.50 23.63 22.43 22.52 4295058
20090708 22.88 23.05 22.09 22.51 4514364
20090709 22.79 22.89 22.09 22.14 2992468
20090710 22.05 22.30 21.52 21.96 2815699
20090713 22.19 23.06 21.92 23.02 4460238
20090714 22.89 23.31 22.62 23.21 2277368
20090715 23.52 24.34 23.24 24.04 3978198
20090716 23.78 24.58 23.60 24.36 2577162
20090717 24.33 24.39 23.86 24.19 2734828
20090720 24.29 25.05 24.29 25.02 2609893
20090721 25.02 25.33 24.63 25.21 2607600
20090722 24.91 25.33 24.73 24.86 2924078
20090723 24.95 25.99 24.81 25.76 4151911
20090724 25.40 26.12 25.24 25.95 1922683
20090727 26.06 26.43 25.72 26.24 2080222
20090728 26.05 26.36 25.74 26.18 2751512
20090729 26.05 26.29 25.63 25.73 2676245
20090730 26.48 28.31 26.38 27.87 6864324
20090731 27.33 27.87 27.16 27.72 4105681
20090803 28.19 28.37 27.33 27.68 3758383
20090804 27.37 29.00 27.31 28.78 4899996
20090805 28.77 29.82 28.44 29.70 4293021
20090806 29.70 30.62 29.22 29.26 3815438
20090807 29.56 30.85 29.41 30.26 4190117
20090810 30.14 30.36 29.52 30.02 3642362
20090811 29.92 30.03 28.78 29.46 3186685
20090812 29.62 30.13 29.30 29.61 2748837
20090813 29.87 30.03 29.33 29.55 2272783
20090814 29.52 30.12 28.98 30.11 3845621
20090817 29.23 29.30 28.70 28.88 4761688
20090818 28.84 29.52 28.70 29.38 3554614
20090819 29.15 29.19 28.66 29.13 3198911
20090820 29.26 30.30 29.08 30.18 3746157
20090821 30.27 31.29 30.27 30.63 3919615
20090824 30.69 31.03 30.19 30.34 3590528
20090825 30.61 30.98 30.31 30.64 2603143
20090826 30.49 30.58 29.94 30.25 3198147
20090827 30.25 30.75 29.69 30.70 2054114
20090828 30.85 31.19 30.46 31.13 3044047
20090831 30.69 31.00 30.41 30.79 2674844
20090901 30.64 30.64 28.50 28.50 7396415
20090902 28.39 28.72 28.20 28.43 3763350
20090903 28.65 28.90 28.17 28.75 2804746
20090904 28.77 29.09 28.23 29.06 2579582
20090908 29.18 29.94 29.11 29.92 3595495
20090909 29.83 30.32 29.65 30.10 3740193
20090910 30.03 30.16 29.48 30.02 2862091
20090911 30.11 30.23 29.50 29.85 2849150
20090914 29.71 30.38 29.34 30.31 3273313
20090915 30.43 30.71 29.63 30.48 4790297
20090916 30.52 31.04 30.33 30.97 4392896
20090917 30.94 31.75 30.32 30.69 3021529
20090918 30.94 31.25 30.39 30.99 3838193
20090921 30.71 31.16 30.36 30.85 3013111
20090922 31.07 31.71 30.95 31.70 3179962
20090923 31.65 32.02 31.14 31.15 4601082
20090924 31.34 31.61 30.09 30.48 4517782
20090925 30.27 30.87 29.84 30.41 3244039
20090928 30.71 31.84 30.52 31.81 3392671
20090929 31.77 31.98 30.95 31.03 2557036
20090930 31.21 31.36 30.38 30.64 3389907
20091001 30.69 30.73 29.73 29.76 4157068
20091002 29.45 30.07 28.80 29.50 3289144
20091005 29.72 30.52 29.52 30.31 2539447
20091006 30.55 31.07 29.77 30.08 2848648
20091007 29.82 30.25 29.65 30.17 1723662
20091008 30.25 30.82 30.25 30.55 2106238
20091009 30.54 31.01 30.25 30.97 1588976
20091012 31.26 31.26 30.80 31.01 1097344
20091013 30.83 31.49 30.54 31.34 2896391
20091014 31.77 32.74 31.73 32.58 3821608
20091015 32.38 32.74 32.24 32.46 2494342
20091016 32.11 32.27 31.51 31.98 2822263
20091019 31.96 32.62 31.96 32.37 2387421
20091020 32.29 32.29 31.67 31.78 2863097
20091021 31.63 32.20 31.19 31.36 2692728
20091022 31.38 32.33 30.93 32.29 2319199
20091023 32.27 32.43 31.77 31.89 2232884
20091026 32.12 32.68 31.93 32.01 2149710
20091027 32.01 32.35 31.70 31.86 2148830
20091028 31.80 32.16 31.01 31.05 3621086
20091029 31.56 32.66 31.17 32.50 3501727
20091030 32.22 32.68 31.57 31.94 5108670
20091102 32.16 33.00 31.39 32.23 3775875
20091103 31.85 32.62 31.85 32.42 3234239
20091104 32.63 32.71 31.03 31.10 4335227
20091105 31.43 31.80 30.95 31.73 4672572
20091106 31.36 31.65 30.94 31.14 2502634
20091109 31.52 32.66 31.38 32.59 2925289
20091110 32.47 32.54 31.83 32.08 2391316
20091111 32.36 32.75 31.96 32.54 2577516
20091112 32.33 32.75 32.14 32.18 2633551
20091113 32.32 32.62 32.16 32.50 1739744
20091116 33.22 34.04 32.84 33.70 3616688
20091117 33.66 33.95 33.23 33.29 2759946
20091118 33.33 33.89 33.08 33.84 2044423
20091119 33.44 33.66 32.98 33.26 2190668
20091120 33.14 33.57 33.11 33.22 1790378
20091123 33.66 34.08 33.15 33.45 1906469
20091124 33.42 33.60 33.13 33.33 1722532
20091125 33.37 33.83 33.28 33.67 1092570
20091127 32.67 33.24 32.54 32.63 1309174
20091130 32.69 34.42 32.43 34.17 4410611
20091201 34.34 34.62 34.05 34.46 2320078
20091202 34.61 34.88 34.34 34.52 2888978
20091203 34.19 35.19 34.06 34.22 2402624
20091204 34.69 35.73 34.69 35.59 3238762
20091207 35.46 35.74 34.67 34.95 2488813
20091208 34.61 35.55 34.61 35.05 1944664
20091209 35.14 35.27 34.74 34.84 1581312
20091210 35.16 35.23 34.55 34.84 1458184
20091211 34.87 35.00 34.43 34.91 1851565
20091214 34.99 35.15 34.17 35.02 2851711
20091215 35.02 35.19 34.48 34.60 2048449
20091216 34.78 35.30 34.78 34.95 2171999
20091217 34.77 34.86 34.34 34.64 1587651
20091218 34.86 35.02 33.90 34.51 2542153
20091221 34.52 34.79 34.41 34.67 1595970
20091222 34.78 34.90 34.66 34.77 1412073
20091223 34.89 35.38 34.65 35.02 1326146
20091224 35.35 35.57 35.17 35.55 510219
20091228 35.55 36.07 35.51 35.60 1115677
20091229 35.70 35.85 35.01 35.23 1250650
20091230 35.22 35.64 34.98 35.64 1057440
20091231 35.73 36.01 35.21 35.23 1665878
20100104 35.60 35.93 34.68 34.91 1486203
20100105 34.83 35.15 34.41 35.08 1793774
20100106 35.08 35.30 34.49 34.69 2459207
20100107 34.58 35.19 34.28 35.07 3443014
20100108 34.84 34.99 34.32 34.69 2056272
20100111 34.75 35.49 34.75 35.39 1747707
20100112 35.19 35.41 34.82 35.16 2029575
20100113 35.42 36.26 35.27 36.17 2294432
20100114 36.07 36.53 35.72 36.05 1589389
20100115 35.99 36.17 35.81 35.97 1563189
20100119 36.10 36.60 35.94 36.51 1931853
20100120 36.27 36.35 35.59 35.89 1965875
20100121 35.97 36.12 35.02 35.08 2271709
20100122 34.98 35.45 34.33 34.43 2487642
20100125 34.59 34.71 33.86 34.34 2658501
20100126 34.07 34.75 33.82 34.19 1939303
20100127 34.07 34.72 33.71 34.69 2200931
20100128 34.81 34.94 33.96 34.39 1862193
20100129 34.65 34.88 33.73 33.99 2452377
20100201 34.16 34.45 33.95 34.44 1525317
20100202 34.40 35.02 33.99 34.95 1900189
20100203 34.73 34.78 34.33 34.40 1504704
20100204 34.14 34.19 32.91 32.98 3227080
20100205 33.03 33.90 32.66 33.88 3202122
20100208 33.82 34.08 33.14 33.19 1889014
20100209 33.50 33.58 32.85 33.08 1717782
20100210 33.05 33.58 32.50 33.33 1537858
20100211 33.24 33.74 32.96 33.72 1462859
20100212 33.29 33.79 33.08 33.73 1299325
20100216 33.97 34.90 33.97 34.87 1763104
20100217 34.98 35.67 34.94 35.57 2075270
20100218 35.26 36.30 35.26 36.21 2339878
20100219 36.65 36.65 36.06 36.31 2100104
20100222 36.39 36.55 36.17 36.26 1701391
20100223 36.23 36.32 35.89 36.01 2042737
20100224 36.29 36.37 35.97 36.16 2069061
20100225 35.72 35.89 35.45 35.80 2657880
20100226 35.79 36.00 35.52 35.59 2065833
20100301 35.77 35.93 35.53 35.83 1848658
20100302 36.01 36.11 35.74 35.80 1358928
20100303 35.90 35.92 35.68 35.68 1426228
20100304 35.84 35.93 35.56 35.73 1709214
20100305 35.88 36.41 35.70 36.34 1878832
20100308 36.32 36.65 36.14 36.55 1082275
20100309 36.47 37.01 36.26 36.80 1859585
20100310 36.71 37.19 36.43 37.00 1973045
20100311 36.75 37.43 36.73 37.41 1458860
20100312 37.57 38.06 37.45 37.88 1802713
20100315 37.59 38.09 37.26 38.01 2475816
20100316 37.97 38.71 37.91 38.64 2657069
20100317 38.80 39.18 38.58 39.05 1684046
20100318 38.67 38.93 38.54 38.74 1733010
20100319 38.63 38.97 38.22 38.63 2221792
20100322 38.54 39.80 38.22 39.62 1928253
20100323 39.13 39.56 39.02 39.51 2011455
20100324 39.46 39.90 39.35 39.64 1709080
20100325 38.85 40.12 38.85 39.54 2012805
20100326 39.63 39.95 39.14 39.20 2550306
20100329 39.61 39.75 39.04 39.23 1754363
20100330 39.27 39.53 39.07 39.23 1629928
20100331 39.04 39.21 38.63 38.69 2074041
20100401 38.91 38.99 38.32 38.62 1817194
20100405 38.85 39.31 38.69 39.24 1745282
20100406 39.09 39.99 38.87 39.82 1640972
20100407 39.60 39.77 38.87 39.02 1642813
20100408 38.90 39.18 38.48 38.55 2312357
20100409 38.71 38.81 38.15 38.30 3094065
20100412 38.36 38.51 37.81 38.06 2250876
20100413 38.20 38.65 38.01 38.56 3169290
20100414 38.81 38.85 37.93 38.06 2489193
20100415 38.06 38.06 37.13 37.19 2903853
20100416 37.13 37.27 36.07 36.10 4526173
20100419 35.94 36.54 35.80 36.34 3305874
20100420 36.65 37.23 36.28 37.20 2224983
20100421 37.11 37.95 37.07 37.55 2447714
20100422 37.18 38.55 37.09 38.43 1918558
20100423 38.32 39.13 38.23 39.11 4269940
20100426 39.10 39.77 38.95 39.51 1913404
20100427 39.25 39.79 38.54 38.62 2906308
20100428 37.53 38.98 36.72 38.60 2283028
20100429 39.00 39.93 38.86 39.88 1943102
20100430 39.56 39.79 38.33 38.49 2460231
20100503 38.77 39.85 38.49 39.55 1718407
20100504 39.16 39.34 38.44 38.89 2939073
20100505 38.48 38.97 37.86 38.18 1592990
20100506 38.08 38.45 35.15 37.29 4388116
20100507 37.34 38.20 36.24 37.02 3806192
20100510 38.82 40.21 38.57 40.17 4298410
20100511 39.50 40.42 39.34 39.67 3363183
20100512 39.70 40.39 39.58 40.29 2239709
20100513 40.30 40.44 39.64 39.73 1951201
20100514 39.25 39.58 38.56 38.95 2336164
20100517 39.20 39.52 37.86 38.88 2053670
20100518 39.32 39.48 37.67 37.83 2224124
20100519 37.69 38.41 36.89 37.66 2552637
20100520 36.76 37.20 35.96 36.00 3830613
20100521 35.53 37.52 35.53 37.47 5034590
20100524 37.55 37.71 36.67 36.75 2315303
20100525 35.95 37.14 35.24 37.10 2657192
20100526 37.56 38.09 36.63 36.80 2653143
20100527 37.42 38.77 37.32 38.73 2284378
20100528 38.62 39.01 38.07 38.26 1999674
20100601 37.84 38.71 37.71 38.03 2802980
20100602 38.36 39.08 37.86 39.05 2941282
20100603 38.98 39.13 38.50 38.89 2496187
20100604 38.12 38.56 36.92 37.05 3044487
20100607 37.29 37.77 36.85 36.88 1991084
20100608 37.10 37.76 36.09 37.60 3496209
20100609 37.91 38.49 37.67 37.83 2956787
20100610 38.58 39.42 38.30 39.35 2456327
20100611 38.77 39.95 38.58 39.85 1758644
20100614 39.99 40.60 39.90 40.30 2438012
20100615 40.53 41.41 40.30 41.34 2278874
20100616 41.07 41.33 40.74 41.04 2345465
20100617 41.02 41.30 40.60 41.18 1762525
20100618 41.17 41.31 40.55 40.84 2725843
20100621 41.21 41.49 40.63 40.79 1721770
20100622 40.74 40.93 39.50 39.58 2571799
20100623 39.76 40.03 39.03 39.47 3023620
20100624 39.22 39.56 38.67 39.05 2913606
20100625 39.21 40.18 38.96 40.03 3329039
20100628 40.17 40.35 39.54 39.75 2656584
20100629 39.11 39.41 38.53 38.80 3372219
20100630 38.80 39.47 38.60 38.71 3122596
20100701 38.85 39.00 37.97 38.80 3170386
20100702 39.05 39.14 38.20 38.26 2706436
20100706 38.51 39.24 37.73 38.00 3466222
20100707 38.28 39.60 38.02 39.58 3304658
20100708 39.93 40.18 38.87 39.51 2167405
20100709 39.36 40.06 39.34 40.03 1764466
20100712 39.99 40.14 39.59 39.97 1280987
20100713 40.40 40.58 40.01 40.46 2144359
20100714 40.13 40.57 39.70 40.16 1359101
20100715 40.18 40.18 39.18 39.84 2303982
20100716 39.56 39.65 38.63 38.95 3029563
20100719 38.95 40.00 38.59 39.70 1767862
20100720 39.28 40.76 38.96 40.65 2409872
20100721 40.83 40.83 39.59 39.71 2353106
20100722 40.05 41.26 40.03 41.08 2831005
20100723 40.84 41.70 40.41 41.67 2150181
20100726 41.50 42.79 41.26 42.73 2706678
20100727 43.10 43.10 41.87 42.57 1922027
20100728 42.51 42.76 41.88 42.01 2174076
20100729 42.43 42.52 41.27 41.54 1902498
20100730 41.07 42.05 41.01 41.82 2370694
20100802 42.64 43.31 42.32 43.21 1745422
20100803 42.91 43.19 42.70 42.99 1287537
20100804 43.08 43.33 42.85 43.10 1426419
20100805 42.81 43.18 42.36 42.50 1515813
20100806 42.08 42.70 41.65 42.60 1714978
20100809 42.83 43.09 42.47 43.05 1117362
20100810 42.67 43.19 42.29 42.96 1994682
20100811 42.27 42.45 41.54 41.77 2074857
20100812 41.26 41.71 40.99 41.11 2031434
20100813 41.04 41.57 41.04 41.11 1378872
20100816 40.90 41.40 40.72 41.14 957132
20100817 41.52 42.48 41.26 42.44 1538131
20100818 42.39 42.57 42.08 42.35 946579
20100819 42.14 42.19 41.02 41.24 1563481
20100820 40.93 41.49 40.89 41.43 1363589
20100823 41.68 41.86 41.22 41.38 1115542
20100824 40.91 41.37 40.50 40.88 1785207
20100825 40.65 41.40 40.50 41.21 1808374
20100826 41.48 41.50 40.79 40.93 1632619
20100827 41.19 41.77 40.35 41.73 1495435
20100830 41.53 42.16 41.53 41.55 1858711
20100831 41.49 41.96 41.30 41.64 2119494
20100901 42.16 43.23 42.11 43.15 2201246
20100902 43.09 43.53 43.06 43.43 1851434
20100903 43.96 44.05 43.42 43.98 1208939
20100907 43.70 43.79 43.32 43.42 1194019
20100908 43.47 43.78 43.38 43.60 1265583
20100909 44.01 44.10 42.54 42.93 1892674
20100910 43.03 43.11 42.54 42.99 857671
20100913 43.36 43.62 42.93 43.56 1417928
20100914 43.34 44.08 43.24 43.67 1600597
20100915 43.60 44.22 43.33 44.13 1145459
20100916 44.07 44.11 43.69 43.99 957791
20100917 44.10 44.25 43.70 44.04 1333727
20100920 44.29 44.88 44.15 44.79 1528599
20100921 44.81 44.81 43.65 43.77 2058584
20100922 43.70 44.07 43.52 43.57 1255922
20100923 43.13 43.35 42.35 42.35 1550091
20100924 42.88 43.59 42.71 43.48 1282337
20100927 43.44 43.52 42.77 42.93 1017465
20100928 42.89 43.13 42.18 43.08 1476609
20100929 42.91 42.98 42.51 42.77 1026710
20100930 42.93 43.38 42.61 42.95 1726953
20101001 43.19 43.28 42.28 43.02 1408650
20101004 42.78 43.73 42.70 43.71 1806679
20101005 44.19 45.23 43.79 45.16 2665653
20101006 45.14 45.15 44.65 45.02 1395923
20101007 45.28 45.46 44.80 44.95 1564019
20101008 45.05 45.07 44.62 44.82 1956165
20101011 44.80 45.01 44.72 44.81 1399765
20101012 44.57 44.97 44.36 44.89 1384876
20101013 45.16 45.62 44.88 45.32 1587313
20101014 45.13 45.49 44.82 45.09 1004017
20101015 45.27 45.52 44.55 44.62 1605443
20101018 44.55 45.34 44.55 45.33 1612767
20101019 44.91 45.47 44.62 44.82 1685769
20101020 44.88 46.04 44.88 45.79 1778943
20101021 45.94 46.12 45.27 45.60 1307072
20101022 45.56 45.67 43.57 43.60 4284304
20101025 43.96 44.76 43.72 44.51 2412788
20101026 44.19 45.11 44.19 44.90 1290502
20101027 44.61 44.95 43.98 44.25 1268409
20101028 44.52 44.63 43.67 44.30 745509
20101029 44.20 44.71 44.17 44.61 896916
20101101 44.96 45.15 44.52 44.78 949506
20101102 45.07 45.26 44.62 44.80 677189
20101103 44.90 44.92 44.23 44.67 1123846
20101104 45.22 46.23 44.98 46.17 1704980
20101105 45.90 46.81 45.57 45.89 2005393
20101108 45.73 46.06 45.32 45.92 1146659
20101109 46.05 46.11 44.29 44.60 2851520
20101110 44.77 45.33 44.72 45.30 1311994
20101111 45.07 45.57 44.94 45.15 1290862
20101112 44.94 45.27 44.25 44.52 1397123
20101115 44.61 45.00 44.10 44.17 1313796
20101116 43.84 43.87 42.21 42.28 2812858
20101117 42.38 43.04 42.14 42.60 1547810
20101118 43.23 43.46 42.61 42.69 1056127
20101119 42.58 42.93 42.17 42.86 1212938
20101122 42.66 43.23 42.58 43.08 1538205
20101123 42.58 42.98 42.45 42.66 1718548
20101124 43.11 43.52 42.91 43.51 1377312
20101126 43.29 43.52 43.05 43.23 410876
20101129 42.85 43.20 41.98 43.08 1885804
20101130 42.62 42.93 42.47 42.70 2344468
20101201 43.28 43.28 42.13 42.20 2675619
20101202 42.21 42.33 41.73 42.26 2919719
20101203 42.06 42.23 41.76 42.07 1360743
20101206 41.95 42.09 41.28 42.03 1794312
20101207 42.23 42.85 42.23 42.38 2074193
20101208 42.42 42.78 41.33 41.63 2146354
20101209 41.78 41.98 41.04 41.13 2112135
20101210 41.16 41.83 41.12 41.62 1419336
20101213 41.73 42.15 41.58 41.93 1191325
20101214 41.84 41.85 40.92 41.08 2736854
20101215 41.19 41.48 40.89 41.06 3104084
20101216 41.20 41.43 40.86 41.26 1262133
20101217 41.26 41.84 41.26 41.80 2495880
20101220 41.84 42.48 41.79 42.36 1258570
20101221 42.51 42.99 42.34 42.98 1382087
20101222 43.09 43.77 43.02 43.59 2041717
20101223 43.53 43.84 43.47 43.73 1163200
20101227 43.37 44.09 43.37 43.99 907139
20101228 44.14 44.53 43.95 44.41 1074956
20101229 44.54 44.57 44.20 44.29 904645
20101230 44.36 44.62 44.10 44.52 914146
20101231 44.48 44.92 44.15 44.19 1153580
20110103 44.56 45.38 44.47 45.32 1619858
20110104 45.37 45.43 44.35 44.79 1671284
20110105 44.63 45.09 44.26 44.43 1485176
20110106 44.53 44.84 44.21 44.39 1128283
20110107 44.51 44.63 43.77 44.13 1145029
20110110 43.88 43.97 43.47 43.80 760225
20110111 44.03 44.11 43.33 43.64 1388263
20110112 44.03 44.34 43.77 44.22 1013792
20110113 44.11 44.39 43.90 44.29 999658
20110114 44.16 44.55 44.14 44.55 928161
20110118 44.68 45.27 44.51 45.26 1557861
20110119 44.79 45.20 44.75 44.99 1663801
20110120 45.00 45.52 44.92 45.05 1382918
20110121 45.59 45.59 44.89 45.11 1297525
20110124 45.13 45.39 44.83 45.01 1052391
20110125 44.95 45.77 44.82 45.69 1452634
20110126 45.88 45.92 45.55 45.75 1244080
20110127 45.89 46.54 45.71 46.26 1420686
20110128 46.39 46.48 45.71 45.77 1595035
20110131 46.04 46.81 46.00 46.70 2075684
20110201 45.30 45.97 45.05 45.44 4244124
20110202 45.33 45.72 45.33 45.53 1776867
20110203 45.45 45.79 45.44 45.65 1130539
20110204 45.69 45.69 44.93 45.21 1301919
20110207 45.38 45.50 45.08 45.49 1139209
20110208 45.59 46.30 45.53 46.08 1318072
20110209 46.04 46.33 45.83 46.28 838373
20110210 46.03 46.55 46.03 46.42 901320
20110211 46.33 46.59 45.97 46.49 1133983
20110214 46.50 46.76 46.35 46.65 1135646
20110215 46.46 46.74 46.39 46.63 912721
20110216 46.85 47.28 46.66 47.28 1487670
20110217 47.02 47.41 46.64 46.76 1069374
20110218 47.05 47.61 46.77 47.45 1070800
20110222 47.06 47.66 46.91 47.05 1918318
20110223 47.13 47.71 46.92 47.25 2036372
20110224 47.13 47.49 46.76 47.26 1329592
20110225 47.49 48.20 47.44 48.15 1417479
20110228 48.30 48.37 45.64 46.66 7533959
20110301 46.88 46.88 44.55 44.63 6834186
20110302 44.73 44.73 43.57 43.77 5914339
20110303 44.27 44.77 44.05 44.74 3400288
20110304 44.73 44.90 44.28 44.48 3109191
20110307 44.73 44.84 44.00 44.26 1900503
20110308 44.40 44.97 44.24 44.68 2287801
20110309 44.62 44.99 44.37 44.63 2258784
20110310 44.26 44.91 44.21 44.67 2711904
20110311 44.56 45.15 44.54 45.03 1616992
20110314 44.77 44.96 44.55 44.86 880863
20110315 43.92 44.88 43.85 44.58 1325407
20110316 44.59 44.73 43.39 43.71 1877327
20110317 44.38 44.40 43.79 44.21 1175503
20110318 44.71 44.80 44.24 44.53 2618625
20110321 44.86 45.11 44.62 45.08 1630855
20110322 45.05 45.05 44.33 44.53 1358184
20110323 44.50 44.50 43.78 43.86 2498795
20110324 44.07 44.20 43.74 44.02 923156
20110325 44.06 44.42 43.86 44.36 1813771
20110328 44.48 44.75 44.27 44.69 991882
20110329 44.49 44.99 44.21 44.83 1791449
20110330 44.97 45.85 44.93 45.75 1606889
20110331 45.68 46.27 45.57 46.22 1312249
20110401 46.56 46.60 45.85 46.07 1649534
20110404 46.19 46.44 46.11 46.25 949002
20110405 46.22 46.53 46.08 46.32 995171
20110406 46.46 46.48 45.90 46.02 1131448
20110407 45.92 45.97 45.38 45.70 1284407
20110408 46.20 46.26 45.51 45.58 1270192
20110411 45.62 46.19 45.62 45.91 1346318
20110412 45.69 46.58 45.69 46.37 2324455
20110413 46.41 46.65 46.29 46.30 2595364
20110414 46.15 46.82 46.01 46.73 2312237
20110415 46.71 47.75 46.71 47.42 2107118
20110418 46.81 47.07 46.63 46.88 1161523
20110419 46.95 47.27 46.81 46.93 1361826
20110420 47.45 47.57 47.00 47.53 1271131
20110421 47.73 47.73 47.15 47.33 1151185
20110425 47.42 47.63 47.06 47.39 868293
20110426 47.43 48.01 47.43 47.86 1644717
20110427 47.91 48.09 47.60 48.04 1151889
20110428 47.95 48.59 47.94 48.31 1482243
20110429 48.37 48.39 46.67 47.61 2774403
20110502 47.81 48.24 47.68 48.18 1197119
20110503 48.17 48.37 47.31 48.02 1470612
20110504 48.08 48.26 47.63 47.73 1652471
20110505 47.48 47.75 46.75 47.23 2240105
20110506 47.67 47.70 46.17 46.43 1101726
20110509 46.36 46.67 46.18 46.40 968034
20110510 46.54 46.81 46.37 46.65 1888488
20110511 47.59 47.59 46.46 46.72 4069383
20110512 46.49 47.23 46.48 47.10 1143078
20110513 47.29 47.45 46.04 46.09 1673735
20110516 46.09 46.60 45.95 46.34 1580221
20110517 46.07 46.64 46.07 46.52 1862525
20110518 46.62 47.17 46.16 47.09 1790627
20110519 47.24 47.24 46.43 46.74 1454987
20110520 46.67 46.85 46.54 46.65 1692179
20110523 46.25 46.60 46.09 46.27 1513140
20110524 46.45 46.87 46.31 46.68 2435239
20110525 46.57 46.86 46.11 46.60 1270896
20110526 46.46 47.04 46.01 46.90 1243759
20110527 47.11 47.38 47.08 47.21 1734472
20110531 47.58 48.08 47.22 48.01 3249609
20110601 47.77 47.90 46.97 47.01 1817295
20110602 47.00 47.32 46.42 46.46 1634026
20110603 45.90 46.68 45.80 46.39 1222377
20110606 46.41 46.43 45.65 45.65 1943586
20110607 45.98 46.25 45.66 45.85 1981767
20110608 45.89 46.10 45.62 45.77 1506403
20110609 46.01 46.01 45.36 45.47 1390991
20110610 45.37 45.49 43.97 44.05 2635072
20110613 44.08 44.57 43.77 44.15 2877868
20110614 45.02 45.45 44.83 45.35 2893093
20110615 45.08 45.23 44.29 44.59 2303015
20110616 44.68 45.42 44.43 45.05 2750019
20110617 45.37 45.59 44.85 45.33 1707125
20110620 44.96 45.96 44.96 45.76 1334273
20110621 46.11 46.34 45.72 46.32 1408425
20110622 46.16 46.57 45.99 46.18 2478748
20110623 45.74 45.96 45.08 45.56 2332304
20110624 45.56 45.88 45.27 45.39 2796510
20110627 45.49 45.77 45.33 45.53 1286388
20110628 45.78 46.44 45.36 46.10 3328592
20110629 46.32 46.43 45.98 46.09 2220262
20110630 46.32 46.32 45.33 45.35 2946557
20110701 45.69 46.62 45.55 46.24 28338414
20110705 46.53 46.96 46.39 46.42 10101390
20110706 46.21 46.82 46.21 46.67 3358008
20110707 47.22 47.23 46.90 47.00 3101984
20110708 46.43 46.88 46.39 46.85 2194997
20110711 46.31 46.60 46.08 46.31 2824275
20110712 46.01 46.98 45.92 46.53 2480590
20110713 46.60 46.78 46.03 46.04 3030324
20110714 46.43 46.54 45.62 45.75 2783808
20110715 45.84 46.28 45.60 46.27 2893731
20110718 45.99 46.17 45.74 46.14 1786377
20110719 46.33 46.54 46.10 46.54 2273381
20110720 46.71 46.99 46.52 46.89 1664742
20110721 47.11 47.91 47.11 47.73 1845165
20110722 47.86 48.08 47.68 47.86 1871023
20110725 47.29 47.79 47.25 47.45 1410340
20110726 47.52 47.87 47.20 47.60 2006572
20110727 47.53 47.53 46.81 46.84 2618690
20110728 46.98 47.20 46.35 46.55 2155109
20110729 46.08 46.82 45.96 46.68 2149079
20110801 45.78 45.84 44.45 45.04 6586845
20110802 44.72 45.22 44.31 44.36 3564058
20110803 44.35 44.37 42.66 43.66 5678119
20110804 43.22 43.77 41.67 41.80 4178842
20110805 42.34 42.34 40.20 41.08 4365643
20110808 40.34 40.34 37.30 37.91 7898161
20110809 38.24 41.13 38.02 41.01 7200122
20110810 40.15 40.72 38.66 38.80 6659664
20110811 39.09 41.34 38.58 40.70 4819020
20110812 41.05 41.60 40.34 40.96 2989857
20110815 41.27 42.80 41.14 42.79 3348268
20110816 42.26 42.94 41.95 42.34 3221184
20110817 42.68 42.96 42.05 42.61 1942798
20110818 41.41 41.78 40.37 40.99 5122007
20110819 40.68 41.95 40.59 41.15 4014304
20110822 42.15 42.32 40.66 42.09 4086543
20110823 42.09 43.45 41.81 43.44 3151612
20110824 43.26 44.41 43.26 44.16 2371941
20110825 44.35 44.84 42.98 43.43 2284397
20110826 43.18 44.04 42.28 43.98 1851891
20110829 44.57 45.47 44.49 45.42 2532305
20110830 45.27 45.77 44.93 45.47 2164153
20110831 45.71 46.33 45.17 46.12 2691393
20110901 46.23 46.30 45.13 45.32 1644218
20110902 44.35 45.10 44.22 44.26 2274657
20110906 42.78 44.81 42.78 44.74 2685595
20110907 45.44 46.90 44.70 46.82 3321135
20110908 46.73 47.08 46.24 46.35 3250288
20110909 46.19 46.19 44.04 44.33 3470808
20110912 43.77 44.47 43.63 44.36 2887952
20110913 44.56 44.66 44.04 44.37 2800793
20110914 44.67 44.84 43.78 44.54 2091799
20110915 44.96 45.46 44.72 45.44 2424794
20110916 45.55 46.87 45.40 46.85 4084711
20110919 46.05 46.36 45.63 45.81 2186661
20110920 46.06 47.02 45.78 46.29 2056728
20110921 46.47 46.51 43.81 43.87 2354998
20110922 42.89 43.48 42.24 42.72 3082620
20110923 42.63 42.81 42.04 42.44 2800448
20110926 42.89 43.58 42.28 43.47 2878293
20110927 44.68 45.00 43.95 44.22 2207473
20110928 44.14 44.42 42.86 42.94 3393769
20110929 43.77 43.92 42.82 43.58 1922886
20110930 42.60 43.60 42.60 42.96 3467474
20111003 42.68 43.36 41.44 41.48 3219682
20111004 40.82 42.05 40.19 41.91 4714366
20111005 42.02 42.53 40.53 42.15 2882777
20111006 42.05 42.76 41.55 42.64 2123075
20111007 43.03 43.43 41.84 42.08 3535200
20111010 42.96 44.55 42.58 44.48 3409866
20111011 44.10 44.22 43.12 43.34 2773312
20111012 43.59 44.35 43.32 43.56 2159755
20111013 43.08 43.24 41.97 42.85 2352699
20111014 43.41 44.24 43.36 44.09 2111001
20111017 43.78 43.92 42.74 42.88 2378455
20111018 42.96 44.73 42.84 44.45 2439052
20111019 44.46 45.08 44.19 44.80 2789985
20111020 44.83 45.03 43.85 44.93 2172403
20111021 45.27 46.34 45.27 46.12 2922217
20111024 46.11 47.16 46.04 47.09 1941629
20111025 46.17 46.48 45.74 46.12 2434798
20111026 46.89 46.95 46.04 46.32 2425024
20111027 47.78 47.90 46.85 47.55 4107248
20111028 47.51 48.89 47.51 48.74 2663617
20111031 48.08 49.34 47.93 48.36 2637975
20111101 47.04 47.69 46.48 46.61 3131949
20111102 47.51 47.55 46.40 47.24 2818961
20111103 47.92 48.21 46.73 47.82 3258202
20111104 46.90 47.72 46.31 47.22 2166999
20111107 47.34 47.94 46.69 47.15 1649798
20111108 47.48 47.76 46.58 47.66 2303600
20111109 46.59 46.95 45.45 45.53 2766528
20111110 46.21 46.34 45.26 45.85 1796748
20111111 46.55 47.25 46.10 47.19 1673600
20111114 46.88 46.95 45.69 45.88 1584717
20111115 45.67 46.50 45.41 46.28 1206533
20111116 45.90 46.78 45.68 45.90 1432017
20111117 45.72 45.86 44.55 44.75 1951748
20111118 45.08 45.61 44.74 45.58 2531270
20111121 44.56 45.01 43.92 44.20 1822390
20111122 44.08 44.55 43.54 44.03 1934385
20111123 43.78 43.78 42.61 42.79 2390988
20111125 42.85 43.95 42.78 43.11 798568
20111128 44.34 44.37 43.44 43.87 2318778
20111129 44.11 44.13 43.49 43.77 1290471
20111130 45.08 45.99 44.55 45.88 3731708
20111201 45.73 45.74 44.75 44.95 1672220
20111202 45.21 45.41 44.48 44.56 2556336
20111205 45.16 45.20 44.54 44.89 1818480
20111206 44.94 45.95 44.81 45.62 1907823
20111207 45.48 46.41 45.17 46.23 2106287
20111208 46.02 46.15 45.39 45.55 2406166
20111209 45.65 46.64 45.61 46.44 1847801
20111212 45.79 45.90 44.95 45.22 2044425
20111213 45.32 45.76 44.45 44.76 2023979
20111214 44.59 45.75 44.52 45.45 2357613
20111215 46.02 46.68 45.75 46.48 1801101
20111216 46.87 47.35 46.29 46.52 2707963
20111219 46.70 46.75 45.82 45.87 2038193
20111220 46.67 47.52 46.46 47.18 2052862
20111221 47.29 47.49 46.86 47.35 1290985
20111222 47.53 48.13 47.48 47.94 1394350
20111223 48.24 48.37 47.85 48.31 986006
20111227 48.34 48.85 48.05 48.69 1031036
20111228 48.75 48.82 48.21 48.34 1321801
20111229 48.34 48.86 48.26 48.63 1302924
20111230 48.72 49.04 48.48 48.48 1190917
20120103 49.41 49.67 48.50 48.89 2478831
20120104 47.14 47.49 47.02 47.31 9335502
20120105 47.23 47.49 46.82 47.44 2338396
20120106 47.45 47.59 47.09 47.22 2462115
20120109 47.33 47.44 47.00 47.21 1265285
20120110 47.73 47.95 47.41 47.83 2914580
20120111 47.79 48.15 47.55 48.07 2378423
20120112 48.23 48.31 47.45 47.84 2435848
20120113 47.48 48.46 47.48 48.32 5114928
20120117 48.56 49.11 48.50 48.81 2531253
20120118 48.72 49.19 48.55 48.97 2147130
20120119 49.18 49.42 48.86 49.26 2728432
20120120 49.25 49.62 48.93 49.62 3374549
20120123 49.67 50.13 49.51 50.06 2266529
20120124 49.77 50.47 49.69 50.47 2489179
20120125 50.28 51.01 49.80 50.94 3003958
20120126 51.27 51.87 50.93 51.87 2951878
20120127 51.75 51.92 51.21 51.73 2010902
20120130 51.30 51.33 50.79 51.06 1832714
20120131 51.32 51.44 50.78 51.28 2727294
20120201 51.59 51.88 51.26 51.48 1625756
20120202 51.64 51.75 51.11 51.24 1166582
20120203 51.72 51.93 51.20 51.49 2372737
20120206 51.32 51.73 51.17 51.69 1163512
20120207 51.39 51.87 51.23 51.77 1137586
20120208 51.66 51.76 51.19 51.67 1014093
20120209 51.71 51.75 51.03 51.37 925966
20120210 51.05 51.25 50.74 51.11 1228897
20120213 51.47 51.68 51.28 51.65 863423
20120214 51.52 51.52 50.81 51.06 1237312
20120215 51.19 51.37 50.45 50.63 1611428
20120216 50.86 51.24 50.57 50.65 2759703
20120217 50.16 51.25 49.16 50.28 2611762
20120221 50.32 50.38 49.11 49.40 2857723
20120222 49.25 49.53 48.97 49.33 2889108
20120223 49.39 50.05 49.29 49.92 2293138
20120224 49.59 49.65 48.66 49.25 3961536
20120227 48.23 49.43 48.23 49.35 2896499
20120228 49.39 49.65 49.04 49.19 2012153
20120229 49.46 49.51 48.95 49.18 2074013
20120301 49.13 49.44 48.89 49.17 1395373
20120302 49.19 49.90 49.17 49.70 2032507
20120305 49.76 49.98 49.53 49.80 1750954
20120306 49.37 49.90 49.33 49.45 2075150
20120307 49.77 49.78 49.04 49.49 1961065
20120308 49.71 49.81 49.36 49.51 1886392
20120309 49.53 49.62 49.16 49.25 2231529
20120312 49.25 49.88 49.16 49.60 1551263
20120313 49.88 50.97 49.82 50.87 1667883
20120314 50.80 51.09 50.50 50.93 1709831
20120315 50.86 51.00 50.59 50.85 1732660
20120316 50.80 51.06 50.60 50.66 2738945
20120319 50.62 51.07 50.47 50.88 1921479
20120320 50.66 50.93 50.51 50.83 1226031
20120321 50.93 51.01 50.66 50.77 927002
20120322 50.44 50.44 49.69 49.80 2363669
20120323 49.80 50.23 49.50 49.97 1443864
20120326 50.49 50.87 50.26 50.45 1533944
20120327 50.66 51.14 50.47 50.75 1495371
20120328 50.69 50.83 50.06 50.67 1957691
20120329 50.38 50.69 50.15 50.58 1262355
20120330 50.97 51.23 50.76 50.77 2582290
20120402 50.71 51.19 50.69 50.94 2063065
20120403 50.86 51.02 50.17 50.28 1967925
20120404 49.97 50.08 49.49 49.65 2347250
20120405 49.47 49.70 49.19 49.35 1046208
20120409 48.62 49.28 48.60 48.99 1090855
20120410 49.01 49.09 47.96 48.07 2627948
20120411 48.50 49.25 48.44 49.16 3052482
20120412 49.12 49.88 48.93 49.88 1892577
20120413 49.82 50.16 49.57 49.72 2228380
20120416 49.97 50.49 49.81 50.07 1752678
20120417 50.40 50.83 49.95 50.71 1711967
20120418 50.43 50.70 50.03 50.04 1679467
20120419 50.04 50.12 49.56 49.69 2153707
20120420 49.87 50.85 49.84 50.53 1989967
20120423 50.16 50.29 49.55 49.95 2167315
20120424 50.02 50.89 50.02 50.85 1555761
20120425 51.32 52.04 51.22 52.04 2143474
20120426 51.91 52.29 51.67 52.21 1660461
20120427 52.43 52.80 51.95 52.64 1771458
20120430 52.60 52.60 51.97 52.28 2097365
20120501 52.30 53.17 52.12 52.72 1450275
20120502 52.55 52.63 52.10 52.45 1419911
20120503 52.47 52.74 52.27 52.30 1467368
20120504 52.19 52.33 51.89 52.05 1821503
20120507 51.98 52.83 51.98 52.57 1237052
20120508 52.25 52.44 51.89 52.36 1294181
20120509 51.88 52.77 51.81 52.32 2041585
20120510 52.75 52.88 52.13 52.44 1618401
20120511 52.11 52.68 51.95 52.38 1283610
20120514 51.81 52.42 51.42 52.01 1601982
20120515 52.08 52.08 51.58 51.73 1181160
20120516 52.04 52.04 51.02 51.20 1658099
20120517 51.30 51.43 50.41 50.41 1628972
20120518 50.93 51.37 49.83 50.06 1838372
20120521 49.75 51.41 49.75 51.21 1866486
20120522 51.44 51.76 51.04 51.32 1511003
20120523 51.08 51.79 50.64 51.69 1237052
20120524 51.29 52.29 51.25 51.78 1344788
20120525 51.84 52.20 51.51 51.65 1170026
20120529 51.89 52.49 51.60 52.45 1387522
20120530 52.01 52.24 51.39 51.44 1915856
20120531 51.57 52.94 51.08 52.30 4471943
20120601 50.57 50.93 50.47 50.59 5402093
20120604 50.57 50.68 49.68 50.09 2566770
20120605 50.12 50.94 49.93 50.68 2585213
20120606 51.31 51.75 50.98 51.74 3110376
20120607 52.19 52.38 51.41 51.57 1801909
20120608 51.33 52.40 51.33 52.40 1299679
20120611 52.79 52.86 51.79 51.87 1773544
20120612 52.01 52.31 51.61 52.28 1275986
20120613 52.01 52.76 51.91 52.22 1212248
20120614 52.35 53.55 52.31 53.32 1791119
20120615 53.62 54.06 53.21 54.05 2703697
20120618 53.64 55.05 53.64 54.87 2562762
20120619 54.97 55.37 54.42 54.98 2575109
20120620 55.06 55.40 54.78 55.07 1789673
20120621 55.25 55.27 54.28 54.50 2052523
20120622 54.86 54.89 54.15 54.28 5358562
20120625 53.68 54.48 53.33 54.26 1904023
20120626 54.42 54.96 54.28 54.68 2486565
20120627 54.86 55.15 54.55 54.83 1732831
20120628 54.57 55.67 54.18 55.60 2037840
20120629 56.56 56.74 56.04 56.74 2059086
20120702 56.95 57.16 56.47 56.95 1729717
20120703 57.03 57.76 56.89 57.40 1444063
20120705 57.32 57.49 56.71 56.81 1991232
20120706 56.35 57.09 56.26 57.02 774980
20120709 57.11 57.53 56.94 57.45 1322594
20120710 57.62 57.62 56.25 56.57 1444731
20120711 56.58 57.09 56.13 56.97 1897794
20120712 56.55 57.31 56.33 57.06 1469425
20120713 57.25 57.97 57.11 57.97 1557079
20120716 57.95 58.30 57.71 58.17 1303350
20120717 58.42 59.36 58.08 59.25 2102023
20120718 59.05 59.30 58.92 59.11 2033724
20120719 59.09 59.24 58.24 58.91 1451182
20120720 58.56 58.82 58.37 58.79 1678882
20120723 58.42 58.80 58.17 58.60 1550516
20120724 58.53 58.90 58.30 58.70 1710918
20120725 58.94 59.06 58.21 58.77 1552629
20120726 59.46 59.81 58.44 59.08 2109476
20120727 59.49 60.21 59.23 60.04 1637725
20120730 59.97 60.80 59.88 60.53 1331159
20120731 60.52 60.84 60.24 60.46 1749850
20120801 60.55 61.20 60.02 60.06 1896570
20120802 59.78 60.43 59.56 60.43 1412695
20120803 60.97 61.27 60.11 60.28 2302359
20120806 60.61 60.96 60.04 60.07 1234384
20120807 59.95 60.16 58.62 58.87 2641183
20120808 58.81 58.90 57.24 57.52 3672561
20120809 57.38 57.83 57.13 57.26 2644409
20120810 57.27 57.65 57.11 57.35 2264872
20120813 57.21 57.46 57.09 57.19 1552518
20120814 57.28 57.61 57.15 57.25 1312026
20120815 57.32 57.60 57.18 57.50 946839
20120816 57.45 57.81 57.02 57.80 1247843
20120817 57.61 57.65 57.11 57.52 1431271
20120820 57.43 57.57 57.05 57.52 1300680
20120821 57.54 57.92 57.52 57.58 1018030
20120822 57.28 57.82 57.07 57.81 2255306
20120823 57.62 57.77 57.24 57.30 1875436
20120824 57.26 57.78 57.14 57.67 1232715
20120827 57.76 58.10 57.72 57.97 828151
20120828 57.95 58.40 57.65 58.29 1524820
20120829 58.21 58.56 58.13 58.36 1292226
20120830 58.04 58.70 57.90 58.59 1096674
20120831 58.77 58.93 58.29 58.87 2099353
20120904 58.91 59.72 58.53 59.63 1622930
20120905 59.79 59.94 59.29 59.55 1459859
20120906 59.86 60.07 59.62 59.82 2181890
20120907 60.12 60.23 58.91 59.02 1886613
20120910 59.02 59.14 58.28 58.29 2068993
20120911 58.28 58.78 58.23 58.72 1204809
20120912 58.89 58.98 58.44 58.89 1532322
20120913 58.67 59.41 58.67 59.31 2194069
20120914 59.50 59.72 58.96 59.05 2629356
20120917 59.01 59.51 58.98 59.17 1701147
20120918 58.80 58.91 57.00 57.21 3574316
20120919 57.23 57.67 57.21 57.42 1986453
20120920 57.27 57.56 57.02 57.08 2018521
20120921 57.24 57.27 56.82 56.85 3873617
20120924 56.81 57.25 56.72 57.11 2141394
20120925 57.28 57.31 56.30 56.33 1864132
20120926 56.39 57.01 56.39 56.48 2009485
20120927 56.58 56.78 56.08 56.21 2058413
20120928 56.08 56.58 55.83 56.49 2570620
20121001 56.80 56.93 55.63 56.10 1558549
20121002 56.35 56.94 56.12 56.94 1493862
20121003 57.04 57.58 56.74 56.82 2317933
20121004 57.10 57.11 56.46 56.85 2103816
20121005 57.04 57.52 56.84 57.32 2078139
20121008 57.11 57.43 56.86 57.26 855367
20121009 57.35 57.69 57.26 57.27 1350493
20121010 57.53 58.09 57.17 58.01 1999236
20121011 58.23 58.36 57.77 57.77 1293630
20121012 57.78 58.25 57.59 57.66 1392589
20121015 57.67 58.37 57.50 58.36 1189381
20121016 58.54 58.73 58.30 58.72 1147616
20121017 58.40 58.40 57.61 57.98 1786221
20121018 57.99 58.80 57.92 58.71 1523947
20121019 58.68 59.17 58.48 58.57 1608029
20121022 58.48 58.73 58.02 58.54 1060338
20121023 57.85 58.09 57.23 57.60 1703792
20121024 57.77 58.14 57.35 57.70 1211752
20121025 57.98 58.10 56.66 57.19 1375508
20121026 57.24 57.61 55.91 57.21 1972568
20121031 57.58 58.19 57.07 57.41 2484334
20121101 57.46 57.87 57.27 57.60 1353027
20121102 58.07 58.52 57.73 58.25 1737513
20121105 57.89 58.05 57.15 57.38 1343220
20121106 57.58 58.14 57.49 57.99 1607478
20121107 57.57 58.56 57.57 58.19 1865234
20121108 58.17 58.32 57.55 57.56 1469618
20121109 57.47 58.17 57.26 57.80 1318645
20121112 57.80 58.02 57.39 57.89 925013
20121113 57.61 58.39 57.50 58.03 1338922
20121114 58.19 58.19 57.04 57.36 1869311
20121115 57.40 57.79 56.76 57.09 1631501
20121116 57.24 58.02 56.97 57.90 1758561
20121119 58.33 58.91 58.12 58.55 1340685
20121120 58.64 58.84 58.20 58.72 1451435
20121121 58.85 58.95 58.20 58.37 832887
20121123 58.73 59.08 58.44 59.04 450164
20121126 58.70 59.63 58.68 59.13 1171750
20121127 58.89 58.89 57.74 58.13 2265368
20121128 58.08 58.17 57.55 57.90 1742692
20121129 58.11 58.11 57.04 57.70 2419647
20121130 57.80 58.11 57.50 57.76 2209497
20121203 57.98 58.64 57.86 58.20 1364709
20121204 58.14 58.98 58.03 58.54 1442840
20121205 58.51 58.68 57.92 58.19 1638995
20121206 58.34 58.88 58.33 58.86 1254068
20121207 58.97 59.27 58.78 59.20 1326690
20121210 59.27 59.32 58.88 58.97 1149269
20121211 59.14 59.41 58.88 59.31 1210430
20121212 59.00 59.26 58.12 59.05 2164756
20121213 59.47 59.53 57.88 58.21 1893959
20121214 58.30 58.31 57.37 57.44 2108656
20121217 57.65 58.07 57.51 58.07 2057683
20121218 58.20 58.56 58.00 58.53 1744206
20121219 58.51 58.84 58.31 58.35 1256964
20121220 58.43 59.27 58.33 59.27 1267005
20121221 58.77 59.01 58.55 58.64 3089472
20121224 58.65 59.37 58.42 59.21 683930
20121226 59.28 59.28 58.60 58.84 883018
20121227 58.89 59.18 58.32 58.97 853984
20121228 58.71 59.26 58.58 58.58 797554
20121231 58.58 59.29 58.35 59.29 1297131
20130102 60.06 60.09 59.33 59.70 2049497
20130103 59.72 59.89 59.18 59.26 1994922
20130104 59.26 59.57 59.07 59.53 1687994
20130107 59.49 59.72 59.27 59.33 1007885
20130108 60.17 60.23 59.40 59.62 1286762
20130109 59.76 59.91 59.42 59.80 1131988
20130110 59.87 59.88 59.25 59.70 1332168
20130111 59.60 59.79 59.24 59.73 1280867
20130114 59.77 59.89 59.44 59.57 884983
20130115 59.31 59.82 59.02 59.75 1364039
20130116 59.56 59.76 59.18 59.68 1022402
20130117 59.69 60.18 59.62 60.04 1574588
20130118 60.15 60.26 59.67 60.24 1455725
20130122 60.11 60.44 59.99 60.44 1403770
20130123 60.17 60.53 60.10 60.40 1182961
20130124 60.52 60.77 60.28 60.55 1264058
20130125 60.61 61.08 60.42 61.06 1175320
20130128 61.23 61.25 60.70 61.02 1236007
20130129 60.99 61.31 60.96 61.26 912488
20130130 61.05 61.22 60.52 61.08 1735147
20130131 60.97 61.11 60.63 60.73 1757741
20130201 60.88 61.81 60.77 61.43 1559853
20130204 61.17 61.56 61.12 61.35 1192893
20130205 61.45 61.50 60.82 60.97 1186453
20130206 60.61 61.08 60.51 61.07 1318961
20130207 61.15 61.27 60.80 61.07 1710479
20130208 61.18 61.79 61.02 61.77 1351378
20130211 61.76 62.17 61.69 62.03 1354652
20130212 62.02 62.62 61.80 62.45 1230440
20130213 62.55 62.69 62.15 62.40 947198
20130214 62.34 62.41 61.92 62.10 1572842
20130215 62.57 63.68 61.96 63.65 2938409
20130219 63.72 63.96 62.79 63.54 1873112
20130220 63.45 63.97 63.39 63.75 1944386
20130221 63.84 64.28 63.42 63.61 1832945
20130222 63.82 64.32 63.76 64.25 1725214
20130225 64.42 64.59 63.08 63.08 1488579
20130226 63.36 63.87 63.28 63.72 1627089
20130227 63.67 64.70 63.34 64.41 1206209
20130228 64.43 65.17 64.40 64.85 3209645
20130301 64.39 65.87 64.13 65.29 2059648
20130304 65.17 66.06 65.01 65.61 1663218
20130305 65.92 66.06 65.43 65.79 1542280
20130306 66.35 66.35 65.32 65.57 1254860
20130307 65.52 65.97 65.44 65.51 1682950
20130308 65.66 65.66 64.56 65.05 1823845
20130311 65.13 65.29 64.84 65.29 1007780
20130312 65.48 65.57 64.93 65.16 1146729
20130313 65.21 65.41 64.79 65.01 1075795
20130314 65.15 65.68 65.06 65.22 1194847
20130315 64.87 65.48 64.56 65.37 2394452
20130318 64.90 65.16 64.69 64.93 1710307
20130319 64.87 65.03 64.45 64.63 1165652
20130320 64.92 65.19 64.68 64.86 1397268
20130321 64.99 65.40 64.80 64.97 1334336
20130322 64.98 65.71 64.94 65.64 1071037
20130325 65.86 66.25 65.68 65.90 1281676
20130326 66.08 66.77 65.97 66.58 1055574
20130327 66.30 66.72 66.19 66.69 1073200
20130328 66.81 67.71 66.51 67.70 2157213
20130401 67.70 67.97 67.36 67.97 1081310
20130402 68.32 68.70 68.13 68.45 1210310
20130403 68.63 68.81 67.87 68.00 1099259
20130404 68.16 69.15 68.10 69.04 1394024
20130405 68.34 69.18 68.30 69.12 1396079
20130408 69.30 69.97 68.98 69.87 1086392
20130409 69.87 70.07 69.37 69.85 1264267
20130410 70.04 70.59 69.78 70.42 1592877
20130411 70.54 71.07 70.34 70.57 1249129
20130412 70.45 71.38 70.26 71.38 1298220
20130415 70.93 72.02 70.75 70.87 3193540
20130416 70.46 71.95 69.77 71.92 2382990
20130417 71.48 72.07 70.69 71.70 2643586
20130418 71.79 72.07 71.21 71.88 1933598
20130419 72.20 73.15 71.59 73.11 1837794
20130422 73.24 73.30 72.54 73.17 1162948
20130423 73.55 73.61 72.82 73.42 1276918
20130424 73.14 73.58 72.78 73.25 1170409
20130425 73.31 73.56 72.52 72.69 1486260
20130426 72.68 73.40 72.03 72.51 1260050
20130429 72.83 73.14 72.38 73.06 864291
20130430 73.05 73.65 72.92 73.64 1213013
20130501 73.68 74.49 73.34 73.48 1575576
20130502 73.97 74.35 73.43 74.22 1341040
20130503 74.64 74.74 73.92 73.97 1769671
20130506 73.85 74.52 73.78 74.33 1616882
20130507 74.34 74.75 73.79 74.59 1515239
20130508 74.31 74.31 73.37 73.67 1995773
20130509 73.62 73.62 72.54 72.78 1989501
20130510 73.12 73.31 72.62 73.31 1549949
20130513 73.36 73.98 73.23 73.87 1200254
20130514 74.05 74.51 73.89 74.47 1048005
20130515 74.36 75.65 74.06 75.65 1992421
20130516 75.32 75.52 74.84 75.12 1765887
20130517 75.26 76.03 74.94 75.53 1648024
20130520 75.94 76.43 75.72 76.11 1538487
20130521 76.41 76.96 76.19 76.69 1315846
20130522 76.77 77.79 74.22 74.64 2302108
20130523 73.69 73.81 71.69 72.20 3232142
20130524 71.81 71.99 69.91 70.90 2539455
20130528 71.63 71.82 68.91 69.21 2881690
20130529 68.50 68.61 66.14 67.10 4123466
20130530 67.09 67.83 66.94 67.32 2307190
20130531 67.06 67.89 65.96 66.00 3992303
20130603 66.53 67.08 65.15 66.69 1979394
20130604 66.67 66.81 65.56 65.57 1701535
20130605 65.44 66.05 64.68 64.88 1607809
20130606 64.94 66.61 64.59 66.55 1496087
20130607 66.82 67.02 65.56 66.52 1710961
20130610 66.54 66.72 65.56 65.81 1363371
20130611 65.08 66.17 64.73 65.30 1528115
20130612 65.45 65.50 63.87 64.01 1742025
20130613 63.56 65.16 63.26 64.88 2395967
20130614 64.78 66.45 64.78 65.75 1908804
20130617 65.98 67.04 65.98 66.66 2099364
20130618 66.77 67.21 66.20 66.91 1602882
20130619 66.90 67.11 63.83 64.01 2223297
20130620 63.69 63.69 59.77 60.10 3391395
20130621 60.53 61.90 59.85 61.11 3991029
20130624 60.66 62.44 59.58 60.92 2549679
20130625 61.45 63.23 60.96 62.89 2570245
20130626 64.05 65.12 63.49 64.26 2176487
20130627 64.70 65.47 64.57 65.15 1848605
20130628 65.11 65.63 64.33 64.85 3368365
20130701 65.41 65.86 63.89 64.05 1593241
20130702 64.06 65.28 64.06 65.22 2599916
20130703 64.88 65.10 63.78 64.62 1050592
20130705 64.72 64.85 61.78 63.52 1927121
20130708 63.47 64.41 63.45 63.52 1540005
20130709 63.56 64.64 63.50 64.43 1288925
20130710 64.30 64.40 63.39 64.09 1536577
20130711 65.14 66.66 65.14 66.52 1669508
20130712 66.52 66.65 65.38 65.86 1221014
20130715 65.86 66.20 65.52 65.99 935121
20130716 66.06 66.36 65.91 66.18 1528008
20130717 66.34 67.12 66.34 66.86 1346446
20130718 66.91 67.38 66.61 67.37 1210838
20130719 67.38 67.52 66.61 66.69 1226369
20130722 66.62 67.02 66.32 66.85 970684
20130723 66.96 67.04 66.32 66.72 664332
20130724 66.71 66.71 64.10 64.38 1713746
20130725 64.19 64.77 63.64 64.56 1411680
20130726 64.86 64.98 63.65 63.88 1647120
20130729 63.67 64.41 63.67 63.85 1397005
20130730 63.87 64.34 63.11 63.32 1471879
20130731 63.41 63.45 60.96 61.37 2849282
20130801 61.64 61.77 60.37 60.42 2122822
20130802 60.42 61.43 60.38 60.64 2128071
20130805 60.55 61.13 60.40 60.90 1425069
20130806 61.03 61.34 60.43 60.44 1821398
20130807 60.41 60.45 59.75 59.94 1428283
20130808 60.15 60.38 59.76 60.06 1384472
20130809 59.97 60.67 59.80 60.32 2151100
20130812 60.25 60.65 59.89 60.15 1383830
20130813 60.27 60.28 58.84 59.02 1645621
20130814 58.98 59.16 58.47 58.53 1420249
20130815 58.06 58.07 56.91 57.02 2448454
20130816 56.76 56.86 55.12 55.58 4628476
20130819 55.28 55.55 54.64 54.95 2389647
20130820 55.12 56.63 55.12 56.32 1830824
20130821 56.14 58.27 55.30 57.18 2515509
20130822 57.22 57.27 56.39 56.87 1740633
20130823 56.84 58.24 56.79 58.23 1855246
20130826 58.36 58.41 57.69 57.89 1350517
20130827 57.51 58.88 57.20 58.68 1985285
20130828 58.58 58.76 57.94 58.59 1801260
20130829 58.35 58.43 57.66 58.39 1206124
20130830 58.41 58.87 57.95 58.12 1530471
20130903 58.76 58.76 56.95 57.48 1896915
20130904 57.60 57.89 57.09 57.62 1010531
20130905 57.61 57.80 56.34 56.42 1172062
20130906 57.30 58.18 57.25 57.38 1621198
20130909 57.61 58.03 57.22 58.03 1551573
20130910 58.20 58.34 56.86 57.25 1922944
20130911 57.48 58.00 57.31 57.93 1511736
20130912 57.90 58.49 57.23 57.30 986458
20130913 57.36 58.30 57.14 58.00 1507710
20130916 60.85 61.00 59.44 59.68 2179404
20130917 59.59 60.21 59.36 59.36 1601684
20130918 59.29 61.95 57.98 61.86 3114585
20130919 62.13 62.36 60.67 60.72 2057143
20130920 60.63 60.68 59.39 59.40 2896655
20130923 59.38 59.88 58.95 58.97 1305248
20130924 58.98 59.62 58.46 58.91 1971857
20130925 58.89 59.53 58.73 59.44 1634315
20130926 59.44 59.79 59.16 59.73 1129591
20130927 59.43 59.68 58.69 59.14 1587169
20130930 58.83 59.55 57.69 58.05 2234708
20131001 57.80 60.04 57.80 59.57 1784439
20131002 59.52 59.98 58.65 59.92 2254414
20131003 59.65 59.82 58.10 58.55 2348811
20131004 58.53 59.05 58.02 58.24 1285330
20131007 57.73 59.01 57.68 58.63 820548
20131008 58.61 59.21 58.54 58.60 1457174
20131009 58.65 59.09 58.39 58.57 1104481
20131010 59.15 60.17 58.88 60.10 1438951
20131011 60.13 60.49 59.50 60.49 1154170
20131014 59.90 60.43 59.46 60.05 1094946
20131015 59.81 60.40 59.42 59.75 1123870
20131016 60.21 61.14 60.00 61.04 1591831
20131017 61.16 62.30 60.94 62.13 1348686
20131018 62.41 62.85 61.66 61.86 1568417
20131021 61.88 61.88 60.91 61.18 1413418
20131022 61.29 62.48 60.95 62.15 1140927
20131023 62.06 62.56 61.85 62.30 1333747
20131024 62.28 62.36 61.85 62.32 1159361
20131025 63.48 63.84 62.60 63.55 1829678
20131028 63.60 63.60 62.15 62.86 1441176
20131029 62.93 63.04 62.06 62.40 1372524
20131030 62.53 62.76 61.97 62.13 976817
20131031 62.22 62.50 61.47 61.58 1512054
20131101 61.70 62.08 61.42 61.86 1597340
20131104 61.97 62.26 61.35 62.13 1213817
20131105 61.77 62.02 60.23 60.40 1649571
20131106 60.69 60.93 60.30 60.44 1542460
20131107 60.52 60.88 59.88 60.06 1296137
20131108 59.57 59.58 57.25 58.11 1916236
20131111 58.16 58.65 57.86 58.03 948848
20131112 57.94 58.09 56.98 57.32 1009766
20131113 57.25 57.37 56.77 57.11 1596068
20131114 57.54 57.99 57.10 57.45 1479528
20131115 57.44 58.10 57.44 57.75 1458551
20131118 57.75 57.95 57.51 57.52 1232464
20131119 57.66 57.66 56.79 57.01 940372
20131120 57.30 57.75 55.63 55.85 1797259
20131121 56.07 56.55 55.73 56.41 1155441
20131122 56.41 56.54 55.51 55.83 1265307
20131125 55.97 56.10 54.54 54.89 1616728
20131126 54.92 55.13 54.15 54.25 1664933
20131127 54.23 54.48 53.84 54.41 1553902
20131129 54.50 54.53 53.63 53.64 831036
20131202 53.63 53.80 52.86 53.10 1508134
20131203 53.05 53.09 52.65 52.83 1651372
20131204 52.29 53.50 52.25 53.06 1918355
20131205 53.00 53.68 52.55 53.50 1657835
20131206 53.80 53.94 52.85 53.19 1210745
20131209 53.35 54.06 53.03 54.05 2491731
20131210 54.19 55.07 54.08 54.73 3198600
20131211 54.60 54.72 53.14 53.17 2426151
20131212 53.07 53.36 52.49 52.84 2583382
20131213 53.25 54.10 53.09 53.53 2001593
20131216 53.59 54.10 53.56 53.86 2505991
20131217 53.97 54.26 53.79 54.10 2260224
20131218 54.26 55.35 53.14 55.23 3071047
20131219 54.78 54.88 53.43 54.17 2741614
20131220 54.42 54.87 54.26 54.84 2735235
20131223 55.05 55.41 54.58 54.64 1807802
20131224 54.61 54.95 54.40 54.63 653741
20131226 54.62 55.06 54.61 54.75 1345341
20131227 54.76 54.99 54.36 54.73 1187841
20131230 54.67 55.44 54.67 55.16 1234380
20131231 55.21 55.39 54.62 54.77 1740556
20140102 54.45 54.71 53.96 54.33 1582429
20140103 54.53 54.61 54.15 54.30 1216392
20140106 55.14 56.09 54.63 55.65 2663492
20140107 55.64 55.97 55.04 55.67 2619463
20140108 55.53 55.98 55.05 55.35 1973774
20140109 55.33 56.03 55.12 55.50 1556806
20140110 55.95 58.31 55.95 58.04 3259190
20140113 58.32 58.42 56.77 57.28 2966465
20140114 57.50 57.50 56.98 57.31 2134830
20140115 57.17 57.78 57.17 57.65 1770258
20140116 57.57 58.53 57.41 58.52 1923784
20140117 58.71 58.77 57.90 58.29 2317116
20140121 58.57 59.15 58.34 59.09 2296827
20140122 59.09 59.51 58.71 58.94 2403187
20140123 58.59 58.94 58.59 58.78 2003789
20140124 58.68 59.16 58.48 58.70 2612560
20140127 58.85 59.44 58.67 58.67 1998664
20140128 58.78 59.44 58.77 59.11 1515078
20140129 58.61 59.26 58.38 58.90 1501168
20140130 59.31 59.86 59.05 59.12 1535994
20140131 58.64 59.95 58.56 59.66 2519169
20140203 59.72 59.74 58.64 58.85 1740556
20140204 59.00 59.38 58.79 59.27 1603972
20140205 59.14 59.43 58.33 58.84 1662120
20140206 58.85 59.36 58.67 59.09 1931627
20140207 59.26 59.46 58.70 59.23 1489664
20140210 59.34 60.28 59.14 60.19 1578977
20140211 60.06 60.15 59.21 59.89 1635765
20140212 59.81 59.88 58.93 59.07 2023555
20140213 58.82 60.09 58.81 59.86 1710228
20140214 59.95 60.34 58.13 58.82 2174571
20140218 58.82 58.91 57.77 58.73 2057335
20140219 58.62 60.05 58.55 59.20 1831961
20140220 59.24 59.75 58.25 58.47 1361342
20140221 58.45 58.80 57.88 57.96 2252903
20140224 58.09 59.70 58.09 59.01 2142987
20140225 59.11 59.41 58.65 58.80 1259480
20140226 59.07 59.47 58.33 59.23 1781552
20140227 59.27 59.84 59.22 59.70 1535053
20140228 59.70 59.96 59.28 59.69 2278212
20140303 59.29 60.13 59.29 60.04 1070082
20140304 60.60 60.95 60.32 60.88 1361761
20140305 60.91 61.01 60.37 60.96 1545799
20140306 60.92 61.08 59.83 59.94 1500824
20140307 59.82 59.84 58.12 58.52 2748444
20140310 58.53 58.66 58.05 58.53 1572681
20140311 58.57 59.42 58.48 59.15 1298901
20140312 59.13 59.85 59.00 59.20 1109282
20140313 59.35 59.35 58.47 58.50 1342636
20140314 58.50 59.31 58.46 58.77 1125825
20140317 58.99 59.18 58.36 58.63 779879
20140318 58.50 58.93 58.28 58.89 1211019
20140319 59.04 59.13 56.73 56.99 2163974
20140320 56.85 57.27 56.48 57.18 1419042
20140321 57.58 57.72 56.86 57.67 2341186
20140324 57.87 57.93 57.07 57.45 1144539
20140325 57.85 58.29 57.38 58.09 1099047
20140326 58.64 58.75 57.38 57.43 1421937
20140327 57.36 58.17 57.06 57.97 973220
20140328 58.20 58.64 58.07 58.38 1041251
20140331 58.78 58.83 58.04 58.58 1587776
20140401 58.63 59.41 58.40 59.38 1287735
20140402 59.19 59.83 59.00 59.28 1372619
20140403 59.34 59.53 58.83 59.39 727149
20140404 59.62 60.44 59.38 59.96 1550762
20140407 59.84 61.37 59.84 60.93 2237692
20140408 61.09 61.98 60.91 61.91 1689203
20140409 61.96 62.04 61.48 61.51 1745964
20140410 61.51 62.03 60.94 61.06 1772949
20140411 60.98 61.72 60.53 61.08 2603179
20140414 61.37 62.08 61.06 62.08 2404565
20140415 62.06 64.13 61.89 63.84 2690958
20140416 63.95 63.99 62.81 63.28 2026774
20140417 63.10 63.30 62.59 62.99 1917180
20140421 63.00 63.32 62.58 62.87 968877
20140422 62.77 62.88 61.77 62.38 1308827
20140423 62.54 62.61 62.11 62.47 1750927
20140424 62.45 62.72 61.98 62.20 1758164
20140425 62.41 63.35 61.87 62.24 1480146
20140428 62.55 63.58 62.25 63.57 1831365
20140429 63.66 63.85 63.32 63.76 2127787
20140430 63.56 63.95 63.25 63.91 1608558
20140501 63.83 64.46 63.57 64.45 1497722
20140502 64.18 64.40 63.83 64.36 1478905
20140505 64.09 64.90 63.95 64.78 1193856
20140506 64.49 64.98 64.26 64.83 2108763
20140507 64.93 65.72 64.81 65.65 1384096
20140508 65.76 66.36 65.51 66.16 2214222
20140509 66.20 66.82 65.32 65.54 2367551
20140512 65.63 65.76 64.45 64.73 2783803
20140513 64.81 65.39 64.07 64.43 1293939
20140514 64.54 65.18 64.18 64.89 1401982
20140515 64.92 65.23 64.58 65.22 1620861
20140516 64.86 66.03 64.59 65.98 1466705
20140519 65.98 65.98 65.14 65.23 1738003
20140520 65.27 65.83 65.04 65.06 1119621
20140521 65.18 65.39 64.11 64.14 1827850
20140522 63.98 64.46 63.91 63.96 1698404
20140523 64.27 64.90 64.14 64.83 1103079
20140527 64.98 65.22 64.73 65.03 1380167
20140528 64.67 64.82 63.64 64.06 2303139
20140529 64.29 64.56 64.03 64.26 1344187
20140530 64.25 64.77 64.14 64.61 2362588
20140602 62.31 63.75 61.98 62.80 7347483
20140603 62.76 62.92 62.16 62.71 3171520
20140604 62.68 63.26 62.48 62.69 2784472
20140605 62.94 64.24 62.66 64.23 4094613
20140606 64.24 64.29 63.61 63.95 3441127
20140609 63.92 64.12 62.71 62.93 2256837
20140610 62.69 62.90 62.13 62.44 2089376
20140611 62.41 62.65 61.90 62.28 1941647
20140612 62.28 62.49 61.71 62.29 1784000
20140613 62.20 62.35 61.34 62.25 1840945
20140616 62.04 62.32 61.72 61.88 1479749
20140617 61.77 61.77 60.77 61.34 2238230
20140618 61.18 61.68 60.83 61.57 1850862
20140619 61.93 63.21 61.68 62.74 3144952
20140620 63.06 63.29 62.50 63.23 3037197
20140623 63.08 63.55 62.85 62.93 1437117
20140624 62.94 63.23 62.86 62.98 1457257
20140625 62.78 63.19 62.22 62.35 1510317
20140626 62.42 62.76 62.32 62.42 1412887
20140627 62.40 62.86 62.26 62.74 1421271
20140630 62.71 62.79 62.01 62.70 1970681
20140701 62.75 62.97 62.21 62.92 1744947
20140702 62.45 62.81 61.98 62.67 1816818
20140703 62.51 62.52 61.70 62.51 1841456
20140707 62.26 63.25 62.14 63.14 1873251
20140708 62.95 63.37 62.70 62.83 1765394
20140709 62.99 63.15 62.43 62.93 1669497
20140710 62.90 63.75 62.61 63.19 1848102
20140711 63.31 63.31 62.60 62.80 1820703
20140714 62.89 62.95 62.50 62.84 1732372
20140715 62.36 63.07 62.36 62.60 2988533
20140716 62.90 63.10 62.45 63.00 1680947
20140717 63.03 63.29 62.77 62.77 1858018
20140718 63.15 63.51 62.89 63.31 2093363
20140721 63.33 63.49 62.93 63.01 1609996
20140722 63.33 63.66 62.88 62.90 1737586
20140723 63.29 63.42 62.70 62.88 1822747
20140724 63.19 63.34 62.87 63.27 2552194
20140725 63.15 63.36 62.75 62.81 1964241
20140728 62.82 63.58 62.82 63.42 1528617
20140729 63.30 63.56 62.89 63.08 1563071
20140730 63.01 63.45 62.42 62.46 2345270
20140731 62.31 62.87 62.09 62.11 2989351
20140801 62.16 62.97 61.76 62.27 3451964
20140804 62.31 62.79 61.91 62.63 1566035
20140805 62.33 62.70 61.52 61.68 1500912
20140806 61.69 61.97 61.14 61.42 1497027
20140807 61.45 61.64 61.07 61.47 1617255
20140808 61.46 62.09 61.21 62.05 2073223
20140811 62.17 62.42 61.86 62.27 1872127
20140812 62.29 62.50 61.56 61.85 1845546
20140813 62.20 63.50 62.05 63.38 1984892
20140814 63.57 63.87 63.36 63.63 1704462
20140815 63.64 63.96 63.34 63.51 1510113
20140818 63.79 64.08 63.70 64.06 1474331
20140819 64.20 64.48 64.01 64.17 1489768
20140820 63.91 64.53 63.56 64.46 1561230
20140821 64.48 64.84 64.38 64.44 1260864
20140822 64.42 64.64 64.11 64.17 1327112
20140825 64.34 64.34 63.82 64.01 1084611
20140826 64.02 64.33 63.80 63.82 1854236
20140827 64.04 64.25 63.76 64.11 969290
20140828 63.90 64.45 63.84 64.39 1521052
20140829 64.45 64.55 64.19 64.34 1393156
20140902 64.37 64.45 63.78 63.98 1395098
20140903 64.30 64.65 64.06 64.60 1888484
20140904 64.51 64.81 64.17 64.49 1597319
20140905 64.48 64.87 64.29 64.56 1972317
20140908 64.55 64.58 63.82 63.84 1909647
20140909 63.80 63.95 63.29 63.33 1859041
20140910 63.28 63.63 62.75 63.20 2217415
20140911 63.20 63.56 63.01 63.41 1981268
20140912 62.94 62.94 60.29 60.53 5422987
20140915 60.74 61.18 60.50 60.73 3142087
20140916 60.79 61.41 60.76 61.15 2016953
20140917 61.36 61.86 61.13 61.19 2550002
20140918 61.11 61.16 60.09 60.37 2610656
20140919 60.64 60.78 60.20 60.46 2976906
20140922 60.40 60.61 60.19 60.38 2228535
20140923 60.34 60.74 60.01 60.05 2364400
20140924 60.04 60.94 59.98 60.48 2928079
20140925 60.45 61.04 60.35 60.77 4261056
20140926 60.75 61.82 60.67 61.66 2718014
20140929 61.38 61.71 61.05 61.43 2072755
20140930 61.48 61.71 60.97 61.28 2535344
20141001 61.33 62.03 61.32 61.81 2740557
20141002 61.58 62.06 61.23 61.90 2742983
20141003 62.07 62.32 61.44 62.06 2317595
20141006 62.20 62.37 61.84 62.10 2106620
20141007 62.07 62.62 61.90 62.09 2055974
20141008 62.19 63.05 62.09 63.00 2799290
20141009 63.07 64.24 62.90 63.84 3112771
20141010 64.42 65.87 64.11 64.89 3517436
20141013 64.98 65.71 64.79 65.09 2611364
20141014 65.43 66.60 65.12 65.33 3741148
20141015 64.97 65.70 64.72 65.35 5639017
20141016 64.69 65.87 64.69 65.44 2923935
20141017 65.83 65.87 64.97 65.69 3094171
20141020 65.81 66.63 65.66 66.63 2383708
20141021 66.63 67.02 66.02 66.94 2625011
20141022 66.82 67.01 66.13 66.88 2613891
20141023 67.14 67.19 66.41 67.11 2475802
20141024 66.78 66.88 65.88 66.25 2099443
20141027 66.52 66.70 65.90 66.67 2393413
20141028 67.00 67.00 66.22 66.75 1535157
20141029 66.57 67.30 66.02 66.58 6775069
20141030 66.43 67.30 65.54 67.26 3226902
20141031 67.70 68.22 67.26 67.77 2681318
20141103 67.63 68.21 67.45 68.01 2903413
20141104 67.77 68.39 67.77 68.38 1496843
20141105 68.36 68.46 67.70 68.36 1600158
20141106 68.21 68.49 67.06 67.13 2267859
20141107 67.16 67.80 66.88 67.52 2215393
20141110 67.39 67.97 67.28 67.87 1692049
20141111 67.92 68.00 67.29 67.78 1020203
20141112 67.97 67.97 67.13 67.61 1367246
20141113 67.84 68.76 67.64 68.76 1950435
20141114 68.42 68.69 67.52 67.92 2459324
20141117 67.73 68.30 67.68 68.06 1253014
20141118 68.11 68.49 67.71 68.29 1102086
20141119 68.29 68.39 67.70 67.78 1252306
20141120 67.69 67.93 67.28 67.91 1704685
20141121 68.37 68.98 67.90 68.97 2553136
20141124 69.00 69.18 68.60 68.98 1793442
20141125 69.16 69.64 68.82 69.53 2836087
20141126 69.53 70.29 69.38 70.23 2578914
20141128 70.51 71.39 70.19 70.78 1201559
20141201 70.59 71.87 70.39 71.64 2206800
20141202 71.02 71.86 70.60 71.70 3427263
20141203 71.66 71.73 71.18 71.56 2040103
20141204 71.56 71.93 71.28 71.78 1856927
20141205 71.24 71.24 69.65 70.29 2648767
20141208 70.46 71.44 70.36 70.90 1846616
20141209 70.56 71.65 70.43 71.60 2389673
20141210 71.38 72.78 71.22 72.28 3072032
20141211 72.36 73.21 72.36 72.88 3265519
20141212 72.74 74.35 72.74 73.64 3853561
20141215 73.64 73.93 71.60 71.94 3311414
20141216 72.15 72.22 71.16 71.21 3389455
20141217 71.53 72.83 71.20 72.46 2483788
20141218 73.22 73.22 71.04 71.85 3482300
20141219 72.14 72.44 71.34 71.89 4105100
20141222 71.88 73.56 71.86 73.52 2635100
20141223 73.70 73.81 72.54 72.62 2473100
20141224 72.68 73.01 71.73 71.73 1479800
20141226 72.05 72.59 71.78 72.37 1111600
20141229 72.49 72.95 72.32 72.75 1531600
20141230 72.80 73.41 72.69 72.89 1782200
20141231 73.18 73.38 71.64 71.70 1474500