20000104 12.23 12.26 11.93 11.94 356237
20000105 11.87 11.87 11.54 11.63 666675
20000106 11.77 11.77 11.54 11.56 505383
20000107 11.56 11.56 11.30 11.30 371371
20000110 11.42 11.65 11.35 11.36 188174
20000111 11.50 11.50 11.26 11.28 1265050
20000112 11.30 11.32 10.91 10.98 417568
20000113 11.05 11.05 10.86 10.91 808254
20000114 10.96 11.18 10.96 11.18 671454
20000117 11.33 11.37 11.28 11.32 1076079
20000118 11.32 11.32 11.19 11.32 400244
20000119 11.30 11.39 11.30 11.35 631629
20000120 11.37 11.61 11.37 11.52 905826
20000121 11.52 11.54 11.42 11.45 544810
20000124 11.44 11.47 11.32 11.39 179214
20000125 11.19 11.28 11.19 11.26 757676
20000127 11.26 11.26 11.00 11.05 1040834
20000128 11.09 11.09 10.93 11.02 1057162
20000131 10.95 11.16 10.95 11.14 489453
20000201 11.19 11.19 11.05 11.05 309442
20000202 11.07 11.16 10.95 11.05 242735
20000203 11.07 11.09 10.91 11.00 905229
20000204 11.02 11.19 11.00 11.14 277781
20000207 11.30 11.30 10.84 10.95 225212
20000208 11.05 11.07 10.98 11.07 551381
20000209 11.07 11.32 11.07 11.26 356237
20000210 11.28 11.47 11.26 11.47 935297
20000211 11.44 11.44 11.17 11.19 614106
20000214 11.14 11.50 11.14 11.47 312429
20000215 11.29 11.82 11.29 11.61 432104
20000216 11.65 11.65 11.44 11.49 1066919
20000217 11.46 11.89 11.46 11.89 845889
20000218 11.89 11.96 11.79 11.79 533061
20000221 11.73 11.84 11.66 11.79 380331
20000222 11.79 11.84 11.79 11.79 632226
20000223 11.75 11.91 11.75 11.84 301079
20000224 11.86 11.86 11.70 11.70 178019
20000225 11.70 11.79 11.61 11.68 788939
20000228 11.63 11.70 11.57 11.65 258267
20000229 11.65 12.03 11.65 12.00 1276799
20000301 11.93 12.07 11.89 11.89 524300
20000302 11.90 11.91 11.75 11.89 569302
20000303 11.95 11.95 11.72 11.75 805466
20000306 11.89 11.89 11.61 11.61 530473
20000307 11.61 11.70 11.61 11.65 355441
20000308 11.65 11.65 11.37 11.37 585233
20000309 11.37 11.37 11.23 11.35 607137
20000310 11.30 11.82 11.30 11.65 695150
20000313 11.68 11.89 11.65 11.79 166271
20000314 11.79 12.07 11.79 11.98 224615
20000315 11.94 12.10 11.93 12.03 338714
20000316 12.07 12.58 12.07 12.19 480094
20000317 12.58 12.72 12.40 12.60 811639
20000320 12.53 12.98 12.53 12.91 463566
20000321 12.89 12.89 12.66 12.67 1400854
20000322 12.70 12.70 12.33 12.35 412391
20000323 12.35 12.35 12.20 12.26 909012
20000324 12.25 12.26 12.14 12.19 629638
20000327 12.17 12.17 12.03 12.12 586029
20000328 12.12 12.51 12.05 12.37 229991
20000329 12.35 12.44 12.23 12.23 599968
20000330 12.21 12.51 12.19 12.40 249705
20000331 12.40 12.40 12.12 12.30 377942
20000403 12.29 12.29 12.08 12.20 565718
20000404 12.26 12.40 12.21 12.23 247514
20000405 12.17 12.17 11.86 12.16 682406
20000406 12.35 12.35 12.16 12.35 353449
20000407 12.40 12.54 12.32 12.32 182798
20000410 12.32 12.35 12.16 12.22 211671
20000411 12.22 12.47 12.22 12.42 295703
20000412 12.42 12.47 12.35 12.45 319598
20000413 12.35 12.47 12.21 12.30 310836
20000414 12.17 12.24 12.17 12.19 176824
20000417 11.64 11.96 11.14 11.22 925141
20000418 11.67 11.68 11.26 11.26 1249917
20000419 11.47 11.47 11.23 11.42 948041
20000420 11.32 11.49 11.15 11.49 429715
20000426 11.60 11.75 11.28 11.35 628841
20000427 11.35 11.35 11.00 11.05 438476
20000428 11.17 11.18 10.92 11.00 358826
20000501 10.95 11.00 10.91 10.95 241540
20000502 10.97 11.39 10.97 11.37 407612
20000503 11.40 11.44 11.32 11.35 717851
20000504 11.37 11.44 11.05 11.07 1376561
20000505 11.08 11.34 11.08 11.34 732984
20000508 11.29 11.42 11.28 11.38 222822
20000509 11.42 11.42 11.27 11.30 747322
20000510 11.27 11.27 11.05 11.05 348471
20000511 11.05 11.05 10.85 10.86 365397
20000512 10.91 11.14 10.91 11.05 331346
20000515 11.09 11.19 11.00 11.19 115692
20000516 11.32 11.52 11.32 11.37 204702
20000517 11.37 11.42 11.30 11.36 1127255
20000518 11.36 11.36 11.14 11.16 162885
20000519 11.16 11.16 11.00 11.02 433100
20000522 10.95 10.95 10.67 10.95 701323
20000523 10.98 11.02 10.88 10.93 623664
20000524 10.72 10.72 10.40 10.63 2484301
20000525 10.72 10.77 10.21 10.25 1330364
20000526 10.25 10.25 9.83 10.08 1568718
20000529 10.25 10.44 10.23 10.25 2155145
20000530 10.52 10.74 10.44 10.72 1780190
20000531 10.95 11.19 10.94 11.14 2911229
20000601 11.18 11.18 10.97 11.05 881931
20000602 11.09 11.11 10.93 10.96 805267
20000605 11.20 11.20 10.98 11.00 507729
20000606 11.05 11.08 11.02 11.08 428615
20000607 11.08 11.08 10.98 11.07 730686
20000608 11.12 11.29 11.10 11.17 668678
20000609 11.17 11.29 11.13 11.29 539802
20000613 11.32 11.32 11.15 11.20 288270
20000614 11.20 11.20 11.00 11.06 414425
20000615 11.06 11.13 10.94 11.11 348529
20000616 11.21 11.21 11.00 11.03 1521826
20000619 11.00 11.00 10.70 10.93 937704
20000620 10.93 11.41 10.93 11.40 519781
20000621 11.46 11.74 11.46 11.67 1095349
20000622 11.65 11.89 11.65 11.80 698030
20000623 11.80 11.80 11.65 11.70 703667
20000626 11.73 11.74 11.58 11.58 944508
20000627 11.61 11.80 11.55 11.77 562545
20000628 11.80 11.98 11.80 11.98 724466
20000629 11.97 12.13 11.94 12.10 563128
20000630 11.99 12.45 11.94 12.45 954033
20000703 12.31 12.41 12.22 12.41 485764
20000704 12.34 12.41 12.27 12.37 727576
20000705 12.36 12.59 12.36 12.41 667123
20000706 12.41 12.60 12.39 12.53 406261
20000707 12.56 12.66 12.56 12.60 234232
20000710 12.60 12.69 12.39 12.53 383712
20000711 12.44 12.59 12.39 12.39 547577
20000712 12.23 12.39 12.10 12.16 552826
20000713 12.17 12.22 12.08 12.18 726799
20000714 12.15 12.20 11.86 11.86 532027
20000717 11.98 12.32 11.98 12.15 155312
20000718 12.15 12.18 12.13 12.18 434835
20000719 12.18 12.32 12.18 12.25 379825
20000720 12.30 12.32 12.25 12.30 942370
20000721 12.28 12.43 12.28 12.34 297989
20000724 12.34 12.46 12.34 12.40 448442
20000725 12.41 12.56 12.41 12.55 303238
20000726 12.53 12.60 12.46 12.46 538636
20000727 12.41 12.41 12.32 12.34 367773
20000728 12.34 12.34 12.18 12.18 997963
20000731 12.17 12.17 11.91 11.99 644963
20000801 11.99 12.06 11.94 11.99 319566
20000802 11.99 12.22 11.90 11.94 1586555
20000803 12.12 12.15 11.96 12.13 1449515
20000804 12.18 12.27 12.13 12.22 652933
20000807 12.18 12.41 12.15 12.41 183692
20000808 12.46 12.46 12.29 12.29 647685
20000809 12.34 12.34 12.18 12.32 893385
20000810 12.37 12.41 12.30 12.39 861312
20000811 12.41 12.58 12.41 12.58 1248523
20000814 12.60 12.96 12.60 12.96 431919
20000815 12.89 13.15 12.85 13.15 902327
20000816 13.13 13.13 12.89 12.89 315095
20000817 12.89 13.04 12.85 12.89 336672
20000818 12.90 13.20 12.89 13.20 572264
20000821 13.20 13.20 13.13 13.15 345613
20000822 13.16 13.51 13.16 13.46 839735
20000823 13.46 14.04 13.15 13.18 950145
20000824 13.21 13.22 13.06 13.11 643020
20000825 13.13 13.29 13.13 13.29 1335412
20000828 13.32 13.34 13.20 13.23 295851
20000829 13.23 13.32 13.18 13.18 441055
20000830 13.27 13.30 13.15 13.21 249977
20000831 13.17 13.17 12.68 12.89 523085
20000901 12.96 13.04 12.89 13.04 236564
20000904 13.03 13.04 12.87 12.94 134319
20000905 12.94 12.94 12.73 12.78 368162
20000906 12.75 12.80 12.66 12.66 733796
20000907 12.63 12.66 12.59 12.66 240646
20000908 12.70 12.81 12.68 12.73 388572
20000911 12.73 12.73 12.64 12.69 497621
20000912 12.66 12.75 12.66 12.70 600450
20000913 12.71 12.99 12.71 12.89 802219
20000914 13.13 13.29 13.13 13.29 834876
20000915 13.37 13.84 13.25 13.37 2083593
20000918 13.31 13.32 13.13 13.20 589370
20000919 12.90 13.04 12.85 12.94 645158
20000920 13.08 13.11 12.96 13.06 332201
20000921 13.06 13.23 13.04 13.22 212850
20000922 13.22 13.22 13.05 13.15 650017
20000925 13.08 13.27 13.07 13.25 736129
20000926 13.25 13.36 13.11 13.27 231510
20000927 13.27 13.34 13.08 13.34 118768
20000928 13.37 13.51 13.37 13.45 470407
20000929 13.44 13.44 13.37 13.41 530277
20001002 13.39 13.46 13.32 13.39 56177
20001003 13.37 13.40 13.34 13.39 442610
20001004 13.39 13.65 13.39 13.48 355721
20001005 13.48 13.62 13.47 13.48 132764
20001006 13.49 13.73 13.49 13.73 300516
20001009 13.72 13.80 13.60 13.60 280301
20001010 13.59 13.63 13.37 13.41 731269
20001011 13.34 13.56 13.30 13.43 111576
20001012 13.43 13.43 13.25 13.37 446109
20001013 13.09 13.26 13.09 13.18 177666
20001016 13.23 13.27 13.07 13.08 832349
20001017 13.08 13.08 12.85 12.98 921182
20001018 12.99 13.01 12.98 12.99 1014291
20001019 12.99 13.01 12.88 12.99 232288
20001020 13.05 13.06 12.94 12.99 205657
20001023 13.01 13.01 12.92 12.92 227234
20001024 12.94 13.37 12.94 13.36 498787
20001025 13.37 13.37 13.18 13.30 374771
20001026 13.25 13.25 13.18 13.20 400624
20001027 13.13 13.23 13.13 13.19 691227
20001030 13.15 13.32 13.13 13.22 182526
20001031 13.24 13.42 13.24 13.34 413259
20001101 13.39 13.66 13.39 13.62 395570
20001102 13.59 13.80 13.48 13.70 236370
20001103 13.72 13.87 13.72 13.86 764509
20001106 13.86 13.95 13.82 13.87 368745
20001107 13.91 14.03 13.75 14.01 462243
20001108 13.86 14.03 13.84 13.94 629607
20001109 13.92 14.18 13.87 14.11 203908
20001110 14.11 14.13 13.99 14.11 450191
20001113 14.11 14.32 14.09 14.09 683062
20001114 14.04 14.28 14.04 14.23 721550
20001115 14.25 14.30 14.20 14.28 556325
20001116 14.28 14.28 13.61 13.61 1157746
20001117 13.37 13.37 12.94 12.99 3350583
20001120 12.98 13.27 12.97 13.18 914962
20001121 13.13 13.46 13.08 13.23 1026537
20001122 13.23 13.37 13.20 13.23 809995
20001123 13.18 13.18 13.06 13.15 768785
20001124 13.18 13.20 13.07 13.20 1085241
20001127 13.20 13.31 13.15 13.17 896702
20001128 13.20 13.20 13.00 13.16 444334
20001129 13.10 13.32 13.08 13.29 403592
20001130 13.27 13.54 13.23 13.48 503056
20001201 13.39 13.59 13.39 13.59 733926
20001204 13.59 13.61 13.55 13.59 448734
20001205 13.56 13.63 13.39 13.39 550875
20001206 13.40 13.59 13.39 13.54 783275
20001207 13.53 13.63 13.48 13.50 966709
20001208 13.54 13.59 13.50 13.55 669084
20001211 13.55 13.59 13.54 13.54 801255
20001212 13.54 13.59 13.54 13.56 412391
20001213 13.56 13.57 13.48 13.54 477616
20001214 13.52 13.54 13.44 13.50 605197
20001215 13.49 13.49 13.34 13.39 1061391
20001218 13.39 13.47 13.22 13.43 206004
20001219 13.42 13.75 13.42 13.66 641731
20001220 13.66 13.73 13.59 13.68 1036716
20001221 13.62 13.63 13.50 13.63 2126798
20001222 13.61 13.73 13.61 13.68 123564
20001227 13.73 13.83 13.66 13.81 472643
20001228 13.81 13.85 13.65 13.85 390586
20001229 13.83 14.02 13.68 13.97 423676
20010102 13.97 13.97 13.79 13.84 125477
20010103 13.90 13.90 13.83 13.85 193954
20010104 13.86 13.97 13.86 13.96 600607
20010105 13.93 14.02 13.88 14.02 258988
20010108 13.99 14.07 13.93 13.96 74406
20010109 13.92 13.97 13.83 13.91 557570
20010110 13.95 13.97 13.85 13.89 463844
20010111 13.88 13.93 13.83 13.85 499613
20010112 13.85 13.94 13.74 13.83 850031
20010115 13.83 13.83 13.59 13.82 97551
20010116 13.77 13.78 13.67 13.72 789014
20010117 13.73 13.74 13.56 13.63 987750
20010118 13.63 13.85 13.63 13.81 610936
20010119 13.83 13.96 13.83 13.96 818470
20010122 13.88 14.12 13.88 14.07 723597
20010123 14.07 14.07 13.93 13.94 426163
20010124 13.95 14.02 13.88 14.02 912769
20010125 14.17 14.22 14.08 14.16 249998
20010129 14.12 14.14 13.93 14.12 602137
20010130 14.12 14.13 13.99 14.03 587409
20010131 14.03 14.03 13.84 13.97 376431
20010201 14.01 14.22 13.97 14.17 417364
20010202 14.08 14.19 14.07 14.15 113809
20010205 14.15 14.15 14.05 14.07 212699
20010206 14.07 14.12 14.07 14.07 116296
20010207 14.12 14.15 13.93 14.03 107306
20010208 13.95 14.05 13.89 14.05 90282
20010209 14.05 14.11 13.91 14.09 175783
20010212 14.12 14.27 14.09 14.19 372032
20010213 14.19 14.19 14.00 14.07 111514
20010214 14.08 14.08 13.83 13.93 303173
20010215 14.00 14.00 13.73 13.75 336072
20010216 13.84 13.84 13.59 13.63 96403
20010219 13.63 13.63 13.54 13.57 341810
20010220 13.54 13.68 13.51 13.59 548006
20010221 13.59 13.59 13.50 13.54 324022
20010222 13.53 13.68 13.47 13.61 698923
20010223 13.63 13.88 13.63 13.78 969387
20010226 13.78 13.91 13.78 13.88 418512
20010227 13.88 14.02 13.88 14.02 263005
20010228 13.99 14.12 13.97 14.07 918890
20010301 14.02 14.17 14.02 14.11 592573
20010302 14.07 14.07 13.83 13.92 512620
20010305 13.97 13.97 13.78 13.88 263005
20010306 13.83 14.02 13.81 13.97 235652
20010307 14.07 14.20 14.07 14.08 440700
20010308 14.07 14.17 14.05 14.05 576506
20010309 14.05 14.05 13.73 13.73 125668
20010312 13.59 13.71 13.54 13.59 304320
20010313 13.49 13.49 13.32 13.34 412391
20010314 13.47 13.47 13.36 13.37 362851
20010315 13.25 13.25 12.66 13.19 692419
20010316 13.15 13.65 13.15 13.65 445482
20010319 13.59 13.61 13.37 13.59 107688
20010320 13.63 13.63 13.44 13.44 167367
20010321 13.37 13.45 13.34 13.39 249807
20010322 13.34 13.34 13.17 13.22 344488
20010323 13.08 13.08 12.71 12.86 1251137
20010326 12.86 13.19 12.86 13.15 452177
20010327 13.23 13.51 13.23 13.45 344871
20010328 13.54 13.54 13.39 13.48 867437
20010329 13.34 13.59 13.23 13.37 558909
20010330 13.39 13.54 13.39 13.40 553553
20010402 13.48 13.54 13.47 13.47 339324
20010403 13.49 13.73 13.47 13.62 401297
20010404 13.62 14.07 13.54 14.02 409139
20010405 14.01 14.07 14.01 14.02 506882
20010406 14.07 14.07 13.83 13.97 277542
20010409 14.07 14.07 13.97 14.03 259753
20010410 14.00 14.15 14.00 14.08 905692
20010411 14.12 14.12 13.97 14.02 766443
20010412 13.97 13.97 13.89 13.93 362468
20010417 13.93 13.93 13.62 13.70 145561
20010418 13.74 13.78 13.63 13.63 129494
20010419 13.77 14.17 13.77 14.14 736987
20010420 14.07 14.22 13.97 14.01 173296
20010423 14.12 14.13 13.88 14.00 112279
20010424 13.97 14.08 13.88 13.97 186494
20010426 13.98 14.07 13.93 13.95 297434
20010427 13.95 14.13 13.95 14.13 254206
20010430 14.17 14.52 14.17 14.48 640966
20010501 14.44 14.61 14.41 14.51 391925
20010502 14.55 14.92 14.55 14.63 455620
20010503 14.58 14.69 14.55 14.55 467479
20010504 14.53 14.85 14.53 14.85 495214
20010507 14.90 15.15 14.90 15.04 587026
20010508 15.04 15.04 14.81 14.96 343341
20010509 14.99 15.04 14.98 15.04 891538
20010510 15.04 15.23 15.03 15.04 361512
20010511 15.04 15.24 15.04 15.12 1111696
20010514 15.12 15.15 14.97 15.04 595060
20010515 15.06 15.11 14.99 15.11 569238
20010516 15.11 15.27 15.11 15.20 529452
20010517 15.29 15.67 15.29 15.67 1088169
20010518 15.67 15.67 15.19 15.23 955041
20010521 15.23 15.36 15.23 15.28 355008
20010522 15.29 15.29 15.08 15.14 269125
20010523 15.14 15.48 15.14 15.43 1015485
20010524 15.39 15.43 15.21 15.38 1373745
20010525 15.33 15.43 14.97 15.28 899189
20010528 15.29 15.53 15.29 15.50 1602511
20010529 15.53 15.55 15.48 15.53 964223
20010530 15.53 15.72 15.53 15.63 423676
20010531 15.63 15.91 15.53 15.82 751906
20010601 15.83 16.16 15.83 16.00 934384
20010604 16.33 16.33 15.96 16.24 1095249
20010605 16.29 16.46 16.19 16.42 818099
20010606 16.53 16.66 16.53 16.58 777486
20010607 16.59 17.03 16.56 16.77 875071
20010608 16.81 16.87 16.59 16.59 788955
20010612 16.53 16.53 16.05 16.48 1066105
20010613 16.47 17.13 16.47 17.10 595101
20010614 17.13 17.28 17.08 17.23 954982
20010615 17.23 17.26 16.98 17.26 950281
20010618 17.18 17.23 17.08 17.13 488867
20010619 17.21 17.75 17.18 17.28 808698
20010620 17.35 17.57 17.33 17.53 860969
20010621 17.54 18.07 17.54 17.77 1434259
20010622 17.77 17.77 17.48 17.58 1677564
20010625 17.59 17.97 17.59 17.93 752478
20010626 17.88 18.08 17.67 17.75 1261652
20010627 17.77 17.77 17.42 17.42 740633
20010628 17.41 17.60 17.33 17.57 461227
20010629 17.52 18.17 17.52 18.17 926402
20010702 17.82 17.82 17.60 17.63 875823
20010703 17.67 17.99 17.67 17.84 558812
20010704 17.84 17.84 17.61 17.72 341078
20010705 17.69 17.69 17.15 17.42 606759
20010706 17.28 17.69 17.18 17.65 431707
20010709 17.48 17.78 17.40 17.71 559376
20010710 17.77 17.82 17.65 17.81 524779
20010711 17.72 17.97 17.67 17.89 566897
20010712 18.02 18.27 17.99 18.24 746462
20010713 18.30 18.41 18.26 18.26 720138
20010716 18.26 18.51 18.26 18.49 805314
20010717 18.48 18.60 18.42 18.44 392974
20010718 18.45 18.91 18.44 18.77 678584
20010719 18.78 19.34 18.78 19.08 802117
20010720 19.13 19.42 18.83 19.10 603562
20010723 19.25 19.25 18.83 18.88 420425
20010724 18.73 18.73 18.26 18.56 731796
20010725 18.41 18.76 18.32 18.70 897446
20010726 18.80 18.86 17.80 17.80 775982
20010727 17.72 17.72 17.28 17.34 2476109
20010730 17.46 17.60 17.42 17.52 957426
20010731 17.56 18.09 17.56 17.80 627818
20010801 17.86 17.87 17.35 17.42 1030192
20010802 17.57 18.02 17.28 17.90 1444977
20010803 17.87 18.02 17.84 17.94 805502
20010806 17.94 18.16 17.94 18.13 232776
20010807 18.06 18.24 18.04 18.16 761504
20010808 18.14 18.19 18.10 18.17 523275
20010809 18.16 18.26 18.03 18.03 750974
20010810 18.02 18.09 17.94 18.04 445809
20010813 18.04 18.24 18.03 18.07 406323
20010814 18.07 18.17 18.07 18.14 562761
20010815 18.17 18.24 17.82 17.82 761316
20010816 17.79 17.83 17.63 17.79 925462
20010817 17.87 18.10 17.84 18.07 808510
20010820 18.02 18.02 17.84 17.84 365710
20010821 17.87 17.87 17.67 17.75 330173
20010822 17.77 17.82 17.53 17.80 303849
20010823 17.90 18.06 17.87 17.97 204760
20010824 17.89 18.40 17.89 18.38 790272
20010827 18.39 19.25 18.39 19.25 1149025
20010828 19.25 19.35 19.14 19.31 668995
20010829 19.38 19.66 19.38 19.56 574418
20010830 19.55 19.55 19.43 19.48 818287
20010831 19.43 19.43 19.06 19.11 2619573
20010903 19.11 19.46 19.11 19.44 219614
20010904 19.50 19.94 19.50 19.80 836338
20010905 20.00 20.25 20.00 20.19 1291548
20010906 20.16 20.24 19.99 19.99 1365254
20010907 19.84 19.89 19.59 19.60 1139247
20010910 19.49 19.49 19.00 19.18 1266352
20010911 19.18 19.18 19.18 19.18 0
20010912 19.18 19.18 19.18 19.18 0
20010913 17.75 18.57 17.75 18.08 1769321
20010914 18.11 18.11 17.21 17.48 998604
20010917 17.23 17.23 15.77 15.77 1615516
20010918 16.29 16.76 16.14 16.68 1946441
20010919 16.78 17.08 16.66 16.88 1778534
20010920 16.86 16.86 16.66 16.82 1539554
20010921 16.21 16.78 16.09 16.78 1067233
20010924 16.78 16.78 16.05 16.44 754171
20010925 16.93 16.93 16.71 16.90 1121385
20010926 16.96 17.44 16.96 17.44 832577
20010927 17.52 17.85 17.36 17.36 1079267
20010928 17.53 17.82 17.53 17.77 1876308
20011001 17.92 18.41 17.92 18.26 879960
20011002 18.31 18.71 18.31 18.69 941068
20011003 18.76 18.91 18.51 18.66 967580
20011004 18.83 18.83 18.51 18.66 581563
20011005 18.75 18.93 18.69 18.86 699455
20011008 18.83 18.93 18.80 18.91 788955
20011009 18.85 19.26 18.85 19.01 1041662
20011010 18.98 19.10 18.55 18.68 625749
20011011 18.91 19.03 18.77 19.00 990707
20011012 19.26 19.31 18.67 18.78 621801
20011015 18.71 18.71 18.37 18.47 769589
20011016 18.51 18.51 18.17 18.17 695507
20011017 18.34 18.51 18.26 18.32 1150529
20011018 18.22 18.34 18.19 18.24 633646
20011019 18.22 18.32 18.19 18.22 817723
20011022 18.26 18.31 18.07 18.07 445245
20011023 18.11 18.14 17.82 17.94 903087
20011024 18.07 18.46 17.90 18.39 1748638
20011025 18.51 18.76 18.39 18.53 801365
20011026 18.62 18.91 18.61 18.74 701524
20011029 18.85 18.95 18.72 18.73 274705
20011030 18.66 18.75 18.31 18.34 725967
20011031 18.51 18.74 18.33 18.68 877892
20011101 18.65 18.68 18.46 18.60 517070
20011102 18.61 18.68 18.36 18.48 690994
20011105 18.56 18.60 18.11 18.36 424750
20011106 18.36 18.86 18.36 18.76 599990
20011107 18.78 19.14 18.78 18.93 680277
20011108 18.96 19.31 18.96 19.13 531548
20011109 19.25 19.25 18.76 18.93 268877
20011112 18.95 18.98 18.71 18.83 370410
20011113 18.75 18.82 18.66 18.76 417041
20011114 19.00 19.00 18.59 18.65 752667
20011115 18.75 18.75 18.39 18.47 1360553
20011116 18.26 18.26 18.02 18.18 1785679
20011119 18.26 18.52 18.24 18.52 718446
20011120 18.51 18.76 18.51 18.70 857585
20011121 18.71 18.76 18.56 18.68 431143
20011122 18.68 18.74 18.61 18.68 406887
20011123 18.66 18.66 18.46 18.48 762632
20011126 18.56 18.65 18.43 18.44 1096565
20011127 18.63 18.63 18.37 18.37 1790760
20011128 18.37 18.37 18.19 18.23 1085456
20011129 18.19 18.23 17.98 17.98 1490690
20011130 18.16 18.28 17.49 17.49 5477073
20011203 17.79 17.87 17.59 17.73 1994771
20011204 17.78 18.05 17.69 17.96 870668
20011205 18.00 18.19 18.00 18.16 726858
20011206 18.25 18.25 17.80 17.87 1002588
20011207 17.86 17.95 17.77 17.91 933470
20011210 17.87 17.88 17.61 17.71 1526550
20011211 17.79 17.81 17.73 17.74 846514
20011212 17.84 17.84 17.46 17.46 1101249
20011213 17.52 17.56 17.38 17.49 729459
20011214 17.48 17.59 17.41 17.59 1290953
20011217 17.66 17.93 17.66 17.88 388884
20011218 17.98 17.98 17.73 17.73 1199538
20011219 17.74 17.93 17.61 17.81 1014293
20011220 17.74 18.23 17.73 18.19 1488646
20011221 18.21 18.62 18.16 18.40 3255995
20011224 18.39 18.58 18.39 18.53 146598
20011227 18.57 18.66 18.50 18.61 172053
20011228 18.67 18.78 18.67 18.71 254177
20011231 18.71 18.86 18.60 18.71 703447
20020102 18.71 18.73 18.63 18.73 270342
20020103 18.73 18.73 18.67 18.73 346335
20020104 18.73 18.73 18.70 18.71 402261
20020107 18.70 18.70 18.53 18.58 353396
20020108 18.51 18.56 18.16 18.19 1312134
20020109 18.16 18.21 18.04 18.08 684309
20020110 18.08 18.28 18.08 18.16 1389614
20020111 18.19 18.40 18.19 18.34 291152
20020114 18.36 18.36 18.26 18.27 354882
20020115 18.32 18.34 18.29 18.29 445553
20020116 18.40 18.56 18.31 18.54 774980
20020117 18.46 18.74 18.40 18.52 1204741
20020118 18.54 18.58 18.48 18.55 365473
20020121 18.59 18.73 18.58 18.68 563909
20020122 18.68 18.73 18.48 18.58 755657
20020123 18.58 18.58 18.43 18.50 451499
20020124 18.50 18.50 18.23 18.27 871969
20020125 18.33 18.39 18.20 18.36 364358
20020129 18.36 18.43 18.35 18.35 551275
20020130 18.33 18.33 18.08 18.26 649192
20020131 18.23 18.57 18.16 18.57 895194
20020201 18.55 18.63 18.32 18.34 430318
20020204 18.41 18.46 18.38 18.42 546815
20020205 18.39 18.39 18.19 18.33 867510
20020206 16.69 16.99 16.31 16.35 10571951
20020207 16.45 16.45 15.54 15.79 5137241
20020208 15.91 16.26 15.91 16.23 2546975
20020211 16.47 16.47 15.94 16.12 2277376
20020212 16.14 16.16 15.96 15.98 1821603
20020213 16.01 16.02 15.73 15.85 1595668
20020214 15.98 16.01 15.86 15.93 911359
20020215 16.00 16.20 15.96 16.20 2401306
20020218 16.28 16.46 16.24 16.36 1581176
20020219 16.41 16.73 16.41 16.73 1742823
20020220 16.79 16.98 16.79 16.88 1998487
20020221 16.99 16.99 16.24 16.38 1485859
20020222 16.74 16.88 16.33 16.38 3752830
20020225 16.58 16.72 16.27 16.33 596425
20020226 16.57 16.59 16.29 16.29 628754
20020227 16.33 16.38 16.08 16.26 675205
20020228 16.26 16.26 16.17 16.21 373462
20020301 16.38 16.39 16.11 16.11 742837
20020304 16.24 16.24 15.96 16.05 973789
20020305 16.13 16.33 16.05 16.22 1401319
20020306 16.18 16.38 16.14 16.21 691927
20020307 16.23 16.26 16.18 16.25 2283136
20020308 16.31 16.33 16.18 16.18 1161635
20020311 16.24 16.26 16.16 16.18 788916
20020312 16.21 16.31 16.18 16.28 427716
20020313 16.33 16.36 16.24 16.24 502223
20020314 16.24 16.24 16.09 16.14 480113
20020315 16.24 16.24 15.96 15.98 677806
20020318 16.15 16.28 16.07 16.26 510027
20020319 16.29 16.57 16.29 16.53 904484
20020320 16.72 16.86 16.67 16.84 1561295
20020321 16.96 17.14 16.81 17.11 1936057
20020322 17.14 17.28 17.14 17.19 1335359
20020325 17.28 17.31 16.89 16.96 686539
20020326 16.96 16.96 16.66 16.68 672418
20020327 16.93 16.93 16.66 16.66 428088
20020328 16.61 16.71 16.49 16.61 952607
20020402 16.61 16.62 16.38 16.41 613704
20020403 16.41 16.53 16.41 16.48 1037147
20020404 16.49 16.68 16.48 16.51 612032
20020405 16.64 16.73 16.51 16.52 441837
20020408 16.53 16.64 16.44 16.57 373091
20020409 16.56 16.64 16.39 16.53 425487
20020410 16.54 16.61 16.49 16.52 382752
20020411 16.65 16.83 16.64 16.79 1111282
20020412 16.66 16.74 16.64 16.71 586577
20020415 16.73 16.80 16.59 16.72 567440
20020416 16.75 16.93 16.75 16.88 1736134
20020417 16.91 16.93 16.77 16.79 1873442
20020418 16.84 16.91 16.68 16.77 933655
20020419 16.75 16.82 16.67 16.68 763646
20020422 16.73 16.76 16.63 16.65 541056
20020423 16.68 16.68 16.46 16.52 477511
20020424 16.58 16.58 16.24 16.31 796905
20020426 16.31 16.43 16.24 16.25 509655
20020429 16.29 16.36 16.18 16.22 353024
20020430 16.22 16.31 16.12 16.29 576358
20020501 16.38 16.44 16.26 16.28 315864
20020502 16.33 16.41 16.29 16.33 287807
20020503 16.39 16.41 16.26 16.28 387955
20020506 16.26 16.29 16.17 16.19 631913
20020507 15.98 16.19 15.86 15.89 1052940
20020508 15.88 15.93 15.56 15.56 1474525
20020509 15.66 15.66 15.36 15.39 1468394
20020510 15.42 15.43 15.01 15.04 1684482
20020513 14.98 14.98 14.54 14.69 1998859
20020514 14.75 14.91 14.64 14.68 1235026
20020515 14.87 14.94 14.71 14.81 1182073
20020516 14.82 15.74 14.82 15.71 2659757
20020517 16.01 16.18 15.94 16.14 2114056
20020520 16.24 16.24 15.86 15.98 1021540
20020521 15.98 16.16 15.92 16.06 1215146
20020522 15.99 16.16 15.99 16.07 900768
20020523 16.11 16.11 15.99 16.07 661270
20020524 16.09 16.14 15.99 15.99 498879
20020527 16.06 16.06 15.94 15.96 871597
20020528 15.97 16.06 15.89 15.90 321438
20020529 15.90 16.00 15.74 16.00 1041792
20020530 15.98 16.14 15.98 16.03 1775896
20020531 16.09 16.24 15.98 16.16 5584838
20020603 16.20 16.33 16.11 16.22 1199582
20020604 16.22 16.22 16.06 16.08 1046758
20020605 16.01 16.06 15.54 15.54 1261660
20020606 15.58 15.66 15.30 15.43 1308037
20020607 15.43 15.43 15.18 15.32 1404807
20020611 15.32 15.38 15.19 15.19 939581
20020612 15.19 15.23 14.79 15.23 1506507
20020613 15.46 15.94 15.46 15.90 2763055
20020614 15.76 15.93 15.43 15.50 1293248
20020617 15.50 15.60 15.25 15.25 735634
20020618 15.35 15.46 15.34 15.35 966421
20020619 15.35 15.35 15.25 15.25 1417953
20020620 15.23 15.25 14.95 15.25 1165073
20020621 15.18 15.35 15.09 15.28 1316253
20020624 15.28 15.32 15.23 15.28 993809
20020625 15.51 16.01 15.51 15.76 1862729
20020626 15.81 15.83 15.25 15.34 1636507
20020627 15.28 15.40 15.00 15.01 1125270
20020628 14.95 15.01 14.80 14.87 4928144
20020701 14.90 14.90 14.19 14.22 2351874
20020702 14.23 14.53 14.03 14.51 2084935
20020703 14.39 14.39 14.17 14.18 2264416
20020704 14.19 14.36 14.17 14.22 1752083
20020705 14.19 14.23 14.02 14.02 1780931
20020708 14.28 14.28 14.11 14.16 1477841
20020709 14.21 14.44 14.21 14.36 1208711
20020710 14.31 14.32 14.16 14.24 1432742
20020711 14.13 14.13 13.83 13.83 1168177
20020712 13.93 14.03 13.83 13.91 517993
20020715 13.98 14.11 13.92 13.98 1073233
20020716 13.93 13.97 13.19 13.25 1720496
20020717 13.12 13.17 12.73 12.86 1824386
20020718 12.96 13.13 12.94 12.99 1535172
20020719 12.91 12.91 12.47 12.47 2755751
20020722 11.79 12.45 11.79 12.45 2271171
20020723 12.28 12.50 12.28 12.39 1384175
20020724 12.41 12.41 11.93 11.93 1893769
20020725 12.45 12.78 12.21 12.41 2637619
20020726 12.44 12.71 12.16 12.26 2959516
20020729 12.45 12.45 12.10 12.16 2168741
20020730 12.50 12.50 12.24 12.30 2008980
20020731 12.35 12.42 12.20 12.31 1325200
20020801 12.35 13.12 12.31 13.04 1911114
20020802 12.85 12.96 12.81 12.89 847376
20020805 12.71 12.86 12.58 12.80 807390
20020806 12.29 12.61 12.28 12.31 1588670
20020807 12.56 12.56 12.20 12.20 1259469
20020808 12.25 12.25 11.59 11.69 3183730
20020809 11.85 12.10 11.85 11.86 1958221
20020812 11.90 11.90 11.57 11.63 1426900
20020813 11.56 11.69 11.10 11.59 1926269
20020814 11.43 11.74 11.18 11.19 2603110
20020815 11.43 11.74 11.39 11.67 1890665
20020816 11.79 11.97 11.79 11.85 1647097
20020819 11.92 12.08 11.85 11.88 599791
20020820 12.07 12.44 11.99 12.30 1743501
20020821 12.27 12.36 12.07 12.18 827657
20020822 12.42 12.42 12.22 12.37 1150466
20020823 12.44 12.63 12.37 12.61 795704
20020826 12.57 12.67 12.22 12.61 1909288
20020827 12.70 12.78 12.61 12.69 861070
20020828 12.69 12.81 12.63 12.64 1078711
20020829 12.56 12.56 12.33 12.42 708064
20020830 12.34 12.44 12.33 12.35 1524217
20020902 12.35 12.38 11.96 12.04 483849
20020903 12.15 12.24 12.04 12.13 710620
20020904 12.07 12.18 11.85 11.90 755901
20020905 11.95 12.15 11.95 12.04 2155047
20020906 12.04 12.04 11.82 11.83 578976
20020909 11.87 11.92 11.82 11.82 345268
20020910 11.85 11.92 11.78 11.78 673372
20020911 11.90 11.95 11.88 11.93 642698
20020912 11.99 11.99 11.75 11.77 452993
20020913 11.74 11.74 11.56 11.69 639229
20020916 11.74 11.79 11.35 11.41 860704
20020917 11.49 11.64 11.44 11.63 1122531
20020918 11.59 11.81 11.53 11.81 740381
20020919 11.85 11.97 11.72 11.97 897039
20020920 11.72 11.92 11.69 11.85 984679
20020923 11.84 11.85 11.38 11.49 692726
20020924 11.34 11.36 11.16 11.18 910550
20020925 11.08 11.18 10.82 11.06 1250523
20020926 11.29 11.29 11.01 11.16 560535
20020927 11.18 11.46 11.18 11.39 634117
20020930 11.18 11.39 11.13 11.27 1743136
20021001 11.18 11.18 10.99 11.00 685240
20021002 11.13 11.13 10.61 10.66 1424343
20021003 10.58 10.58 10.18 10.21 2087856
20021004 10.23 10.35 9.91 9.99 1978488
20021007 9.89 9.89 9.55 9.55 984132
20021008 9.55 9.80 9.53 9.71 1226604
20021009 9.74 9.80 9.71 9.79 1463599
20021010 9.76 9.79 9.66 9.79 1566577
20021011 9.92 10.10 9.81 10.01 1026491
20021014 10.07 10.30 9.98 10.30 933373
20021015 10.32 10.37 10.19 10.37 1279554
20021016 10.49 10.65 10.35 10.35 1487518
20021017 10.36 10.44 10.30 10.36 1418318
20021018 10.58 10.61 10.40 10.45 1977940
20021021 10.51 10.67 10.48 10.52 1133121
20021022 10.60 10.83 10.58 10.60 594313
20021023 10.60 10.78 10.59 10.78 1350944
20021024 10.92 11.00 10.83 10.95 1274807
20021025 10.95 10.96 10.88 10.96 1034160
20021028 11.13 11.19 11.00 11.10 429257
20021029 11.31 11.31 11.04 11.29 856140
20021030 11.28 11.43 11.20 11.36 1198304
20021031 11.39 11.63 11.39 11.61 775255
20021101 11.59 11.59 11.37 11.40 610746
20021104 11.54 11.78 11.53 11.78 858331
20021105 11.88 11.88 11.69 11.85 755170
20021106 11.95 12.36 11.95 12.21 1496282
20021107 12.25 12.30 12.19 12.20 555970
20021108 12.09 12.09 11.69 11.77 613302
20021111 11.64 11.64 11.23 11.34 703134
20021112 11.33 11.34 11.03 11.06 1160326
20021113 11.07 11.26 10.86 10.90 1392026
20021114 11.34 11.69 11.29 11.36 1299638
20021115 11.62 11.62 11.29 11.38 2028151
20021118 11.37 11.39 11.21 11.26 863626
20021119 11.29 11.36 11.23 11.29 1420327
20021120 11.28 11.28 11.09 11.16 1415762
20021121 11.29 11.45 11.23 11.34 2182435
20021122 11.55 11.75 11.46 11.72 3356090
20021125 11.40 11.66 11.40 11.51 3280299
20021126 11.54 11.61 11.53 11.55 4121103
20021127 11.53 11.60 11.49 11.50 2151348
20021128 11.60 12.13 11.58 12.07 4077765
20021129 12.10 12.44 11.93 12.44 2654218
20021202 12.41 12.41 12.23 12.39 1251804
20021203 12.28 12.33 12.08 12.22 1121967
20021204 12.18 12.21 11.84 11.96 2032435
20021205 11.97 12.10 11.90 11.94 362110
20021206 11.95 11.95 11.82 11.89 1342242
20021209 11.92 12.17 11.92 11.98 854414
20021210 11.87 12.00 11.72 11.95 1276518
20021211 12.01 12.15 11.94 12.00 1459542
20021212 11.92 12.05 11.86 12.00 1592961
20021213 11.97 11.99 11.78 11.92 566446
20021216 11.85 12.00 11.84 12.00 515227
20021217 12.10 12.21 12.05 12.13 659928
20021218 12.11 12.21 12.02 12.12 619455
20021219 12.18 12.20 12.12 12.18 2292467
20021220 12.17 12.33 12.13 12.26 575042
20021223 12.32 12.32 12.11 12.16 287610
20021224 12.23 12.32 12.15 12.26 145775
20021227 12.28 12.30 12.23 12.23 41727
20021230 12.20 12.20 12.01 12.05 158490
20021231 12.18 12.26 12.18 12.23 153655
20030102 12.24 12.42 12.15 12.36 205052
20030103 12.44 12.61 12.39 12.54 928197
20030106 12.60 12.95 12.60 12.88 1310186
20030107 13.04 13.40 13.04 13.32 2133081
20030108 13.35 13.70 13.35 13.58 2799814
20030109 13.55 13.55 13.42 13.47 1767210
20030110 13.58 13.60 13.24 13.35 1199690
20030113 13.30 13.61 13.30 13.58 1718320
20030114 13.63 13.73 13.58 13.69 764156
20030115 13.74 13.84 13.56 13.74 554089
20030116 13.63 13.70 13.54 13.66 931600
20030117 13.62 13.68 13.54 13.54 1976382
20030120 13.52 13.68 13.45 13.52 456667
20030121 13.57 13.73 13.52 13.68 1180886
20030122 13.63 13.64 13.47 13.51 692701
20030123 13.54 13.67 13.54 13.63 1530818
20030124 13.66 13.66 13.46 13.51 630916
20030128 13.40 13.40 13.14 13.22 1107103
20030129 13.19 13.34 13.13 13.16 656705
20030130 13.09 13.31 13.06 13.31 975476
20030131 13.14 13.50 13.06 13.50 1089195
20030203 13.56 13.60 13.38 13.40 327905
20030204 13.40 13.55 13.22 13.27 533673
20030205 13.13 13.32 13.08 13.19 369452
20030206 13.07 13.14 12.80 12.80 761648
20030207 12.70 12.70 12.49 12.59 1545324
20030210 12.50 12.56 12.31 12.33 1186438
20030211 12.37 12.45 12.21 12.27 566446
20030212 12.17 12.44 12.10 12.42 609784
20030213 12.33 12.76 12.31 12.55 1699158
20030214 12.57 12.88 12.57 12.80 1228881
20030217 12.83 12.98 12.83 12.92 1215987
20030218 12.92 12.95 12.81 12.85 915482
20030219 12.91 13.09 12.76 13.03 1113908
20030220 12.95 13.04 12.79 12.93 1189482
20030221 12.83 13.09 12.83 13.09 818776
20030224 13.13 13.22 12.99 13.06 373929
20030225 12.98 13.02 12.88 12.93 704162
20030226 12.95 13.16 12.95 13.10 1254132
20030227 13.06 13.06 12.88 12.95 1253237
20030228 12.94 12.99 12.66 12.86 3338502
20030303 12.90 13.02 12.80 12.88 964731
20030304 12.88 13.05 12.83 13.05 690014
20030305 12.95 12.95 12.85 12.87 666912
20030306 12.85 12.87 12.75 12.80 326114
20030307 12.73 12.73 12.42 12.44 954702
20030310 12.44 12.49 12.27 12.39 423178
20030311 12.18 12.28 12.11 12.28 930884
20030312 12.28 12.28 11.82 11.85 914408
20030313 11.81 11.81 11.46 11.56 1199153
20030314 11.97 12.02 11.84 11.87 1661550
20030317 11.92 11.92 11.73 11.92 577907
20030318 12.54 12.54 12.23 12.51 1148114
20030319 12.52 12.87 12.52 12.80 1079882
20030320 12.80 12.95 12.73 12.83 978520
20030321 12.83 13.06 12.83 12.95 1260758
20030324 13.06 13.09 12.87 12.98 1273652
20030325 12.88 12.88 12.66 12.67 1274190
20030326 12.73 12.85 12.67 12.78 735323
20030327 12.95 13.01 12.85 12.95 1116595
20030328 12.95 13.11 12.90 13.11 1497867
20030331 12.95 13.01 12.80 12.80 2599060
20030401 12.74 12.88 12.26 12.39 1805714
20030402 12.54 12.59 12.32 12.32 657063
20030403 12.59 12.62 12.27 12.37 848684
20030404 12.46 12.80 12.45 12.80 688224
20030407 13.00 13.04 12.86 12.98 805882
20030408 12.92 12.94 12.70 12.94 864264
20030409 12.85 12.93 12.58 12.70 431058
20030410 12.70 12.83 12.62 12.80 499826
20030411 12.78 12.95 12.70 12.93 826477
20030414 13.05 13.28 13.01 13.19 1347435
20030415 13.23 13.31 13.22 13.30 1104059
20030416 13.27 13.42 13.27 13.40 1137727
20030417 13.19 13.28 13.14 13.27 449145
20030422 13.37 13.47 13.30 13.41 773647
20030423 13.47 13.52 13.45 13.52 1099224
20030424 13.52 13.60 13.28 13.37 907065
20030428 13.27 13.27 12.75 12.78 1261474
20030429 12.95 13.01 12.81 12.82 1380924
20030430 12.90 13.03 12.79 13.00 2531903
20030501 12.98 13.17 12.95 13.09 1038693
20030502 13.05 13.05 12.80 12.84 1369284
20030505 12.88 13.03 12.88 12.95 814299
20030506 12.95 13.11 12.84 13.01 1184289
20030507 13.02 13.30 13.01 13.30 1202197
20030508 13.28 13.28 13.06 13.18 919243
20030509 13.11 13.30 13.09 13.27 796570
20030512 13.32 13.57 13.32 13.47 1292635
20030513 14.10 14.20 13.79 13.89 3869489
20030514 13.99 13.99 13.71 13.83 3766873
20030515 13.92 13.99 13.84 13.96 2457762
20030516 14.02 14.38 14.02 14.31 3012925
20030519 14.06 14.20 14.06 14.18 5374213
20030520 14.12 14.12 13.90 14.02 2575608
20030521 14.05 14.41 14.05 14.35 2047679
20030522 14.31 14.43 14.31 14.43 2234007
20030523 14.45 14.66 14.45 14.65 1704147
20030526 14.65 14.80 14.61 14.65 2473672
20030527 14.60 14.68 14.57 14.65 1492379
20030528 14.76 14.79 14.60 14.65 1693445
20030529 14.65 14.80 14.63 14.76 1534487
20030530 14.73 14.91 14.70 14.70 3620765
20030602 14.81 14.84 14.58 14.71 1250082
20030603 14.73 14.76 14.61 14.65 1649407
20030604 14.67 14.89 14.67 14.81 1251837
20030605 14.92 15.07 14.92 15.02 2011360
20030606 14.98 15.27 14.98 15.27 2849135
20030610 15.39 15.55 15.34 15.49 1793276
20030611 15.50 15.54 15.33 15.37 1503608
20030612 15.52 15.60 15.39 15.60 1016383
20030613 15.61 15.65 15.37 15.50 1171130
20030616 15.42 15.50 15.29 15.36 1142180
20030617 15.61 15.67 15.50 15.51 1043051
20030618 15.51 15.51 15.37 15.40 1076913
20030619 15.45 15.45 15.29 15.39 1339386
20030620 15.29 15.34 15.18 15.34 1250433
20030623 15.34 15.61 15.21 15.22 1037612
20030624 15.18 15.46 15.13 15.39 868303
20030625 15.39 15.46 15.21 15.29 1166217
20030626 15.19 15.19 15.02 15.10 511262
20030627 15.29 15.29 15.06 15.24 1732219
20030630 15.34 15.43 15.24 15.24 1019541
20030701 15.29 15.34 15.08 15.08 1031822
20030702 15.04 15.29 15.04 15.26 773033
20030703 15.34 15.41 15.13 15.34 694256
20030704 15.34 15.37 15.24 15.37 652499
20030707 15.37 15.50 15.37 15.50 885497
20030708 15.61 15.75 15.55 15.73 1539049
20030709 15.69 15.69 15.31 15.42 1085159
20030710 15.37 15.49 15.29 15.43 583723
20030711 15.35 15.43 15.26 15.43 657587
20030714 15.46 15.53 15.43 15.45 727943
20030715 15.48 15.53 15.38 15.53 664079
20030716 15.55 15.55 15.41 15.50 831107
20030717 15.50 15.53 15.42 15.50 1088142
20030718 15.45 15.51 15.39 15.51 945501
20030721 15.51 15.54 15.38 15.38 559686
20030722 15.33 15.34 15.21 15.29 1102529
20030723 15.35 15.52 15.35 15.52 1250960
20030724 15.53 15.59 15.50 15.50 378972
20030725 15.41 15.59 15.37 15.54 373358
20030728 15.61 15.77 15.61 15.69 1192710
20030729 15.65 15.69 15.58 15.69 730048
20030730 15.66 15.69 15.55 15.63 1361669
20030731 15.69 16.22 15.69 16.19 1863807
20030801 16.24 16.32 16.16 16.21 1593614
20030804 16.08 16.16 16.02 16.11 673378
20030805 16.11 16.20 16.02 16.20 1162357
20030806 16.08 16.32 16.08 16.30 1507468
20030807 16.30 16.47 16.24 16.31 1174288
20030808 16.30 16.30 16.02 16.10 1241661
20030811 16.06 16.19 15.98 15.98 654429
20030812 15.98 15.99 15.86 15.91 882865
20030813 15.97 16.13 15.82 16.11 820054
20030814 16.03 16.48 16.03 16.48 1917144
20030815 16.33 16.40 16.16 16.27 1677830
20030818 16.27 16.50 16.27 16.43 737417
20030819 16.43 16.60 16.41 16.59 1234467
20030820 16.65 17.02 16.53 16.90 1640459
20030821 16.78 17.15 16.76 16.76 1322894
20030822 16.76 16.88 16.66 16.71 1422725
20030825 16.69 16.80 16.66 16.77 523192
20030826 16.76 16.77 16.61 16.75 1070246
20030827 16.77 16.77 16.67 16.69 1353247
20030828 16.75 16.75 16.24 16.43 2264535
20030829 16.53 16.84 16.53 16.75 9873457
20030901 16.85 17.13 16.83 17.02 1442025
20030902 17.02 17.02 16.81 16.93 861109
20030903 16.92 16.97 16.86 16.88 653376
20030904 16.88 16.88 16.76 16.88 654780
20030905 16.93 16.97 16.85 16.96 446345
20030908 17.02 17.23 17.01 17.18 978135
20030909 17.20 17.28 17.18 17.25 1247801
20030910 17.25 17.33 17.23 17.28 1332193
20030911 17.20 17.20 17.02 17.09 902691
20030912 17.12 17.12 17.04 17.08 601619
20030915 17.08 17.12 17.05 17.10 672325
20030916 17.06 17.09 17.01 17.08 777595
20030917 17.09 17.12 17.01 17.09 1016734
20030918 17.08 17.19 17.06 17.13 1633265
20030919 17.32 17.83 17.32 17.77 2050310
20030922 17.75 17.92 17.75 17.78 1898020
20030923 17.73 18.15 17.67 17.99 1336579
20030924 18.15 18.28 18.03 18.08 1416234
20030925 17.88 17.99 17.78 17.91 1309384
20030926 17.86 18.15 17.80 18.09 1513959
20030929 18.04 18.04 17.98 17.99 880233
20030930 18.01 18.32 18.01 18.25 1199377
20031001 18.09 18.36 18.09 18.26 1426059
20031002 18.42 18.54 18.41 18.52 2554730
20031003 18.52 18.73 18.44 18.62 1098493
20031006 18.67 18.73 18.59 18.59 294932
20031007 18.61 18.84 18.61 18.80 1940303
20031008 18.81 19.04 18.81 18.96 3181964
20031009 18.94 19.26 18.81 19.14 1344650
20031010 19.20 19.20 18.97 18.98 1325175
20031013 18.94 18.99 18.83 18.83 1575542
20031014 18.89 19.07 18.84 18.97 1608176
20031015 18.98 19.07 18.89 18.93 2293133
20031016 18.89 18.92 18.75 18.81 1704674
20031017 18.80 18.99 18.73 18.96 940237
20031020 18.92 19.04 18.89 18.89 889883
20031021 18.98 19.03 18.89 18.99 709871
20031022 19.04 19.07 18.94 18.96 1436410
20031023 18.83 18.89 18.52 18.62 1726605
20031024 18.57 18.62 18.30 18.33 882865
20031027 18.25 18.28 18.10 18.12 1537294
20031028 18.12 18.38 18.07 18.29 1161655
20031029 18.34 18.67 18.34 18.59 2223831
20031030 18.52 18.62 18.38 18.47 736189
20031031 18.46 18.47 18.25 18.43 797947
20031103 18.49 18.49 18.28 18.31 507577
20031104 18.46 18.46 18.31 18.38 372481
20031105 18.26 18.73 18.15 18.50 610040
20031106 18.49 18.49 18.23 18.38 853565
20031107 18.41 18.41 18.11 18.17 953045
20031110 18.17 18.28 18.09 18.15 845670
20031111 18.09 18.15 17.90 17.96 1087440
20031112 17.83 18.51 17.83 18.41 894269
20031113 18.73 18.86 18.54 18.70 1494133
20031114 18.78 18.81 18.04 18.20 2226638
20031117 18.20 18.26 18.09 18.18 443012
20031118 18.18 18.30 18.09 18.30 569862
20031119 18.27 18.28 18.06 18.06 8413483
20031120 18.11 18.19 18.06 18.07 1595003
20031121 18.00 18.00 17.57 17.64 1341660
20031124 17.57 17.63 17.26 17.60 2216011
20031125 17.78 18.28 17.78 18.22 1740238
20031126 18.37 18.54 18.34 18.44 2734784
20031127 18.47 18.50 18.22 18.22 1319210
20031128 18.22 18.33 18.08 18.26 1269820
20031201 18.22 18.33 18.14 18.29 837566
20031202 18.33 18.44 18.22 18.33 1353576
20031203 18.32 18.65 18.28 18.52 1114050
20031204 18.59 18.59 18.33 18.44 790594
20031205 18.44 18.50 18.36 18.50 613064
20031208 18.49 18.86 18.49 18.70 1770460
20031209 18.81 18.81 18.32 18.38 1483097
20031210 18.36 18.49 18.18 18.26 1747146
20031211 18.26 18.26 18.01 18.04 538460
20031212 18.23 18.38 18.22 18.33 595277
20031215 18.49 18.54 18.44 18.54 738785
20031216 18.67 18.68 18.41 18.44 2058686
20031217 18.54 18.54 18.44 18.54 729633
20031218 18.54 18.54 18.30 18.37 1096780
20031219 18.46 18.54 18.37 18.44 3957976
20031222 18.51 18.58 18.49 18.52 980730
20031223 18.54 18.54 18.46 18.53 596658
20031224 18.54 18.68 18.51 18.63 268885
20031229 18.65 18.91 18.65 18.89 479744
20031230 19.03 19.11 18.98 19.09 669362
20031231 19.13 19.16 19.04 19.11 281319
20040102 19.11 19.11 18.97 19.03 110697
20040105 18.69 18.97 18.69 18.76 414466
20040106 18.95 18.97 18.63 18.67 997481
20040107 18.66 18.66 18.49 18.59 832385
20040108 18.58 18.59 18.37 18.37 1034438
20040109 18.45 18.62 18.43 18.51 820124
20040112 18.47 18.50 18.17 18.33 1161195
20040113 18.32 18.32 18.03 18.03 859671
20040114 17.98 18.08 17.95 18.00 1169312
20040115 18.13 18.28 18.03 18.22 908198
20040116 18.41 18.53 18.38 18.44 866579
20040119 18.46 18.48 18.22 18.23 693367
20040120 18.22 18.26 18.14 18.15 581461
20040121 18.17 18.19 17.99 18.06 827032
20040122 18.24 18.47 18.17 18.45 1464100
20040123 18.44 18.52 18.36 18.48 936175
20040127 18.41 18.51 18.36 18.44 360931
20040128 18.28 18.37 18.25 18.34 928576
20040129 18.30 18.36 18.19 18.36 581979
20040130 18.40 18.54 18.29 18.44 932203
20040202 18.43 18.43 18.12 18.22 702520
20040203 18.26 18.26 17.90 17.92 1133219
20040204 17.20 17.82 17.20 17.66 1726941
20040205 18.00 18.23 17.72 18.14 3881127
20040206 18.17 18.36 18.17 18.25 1578597
20040209 18.36 18.36 18.06 18.14 892656
20040210 18.28 18.28 17.84 17.91 1415746
20040211 17.95 18.07 17.79 17.95 1076920
20040212 18.01 18.06 17.93 17.95 797847
20040213 17.95 17.95 17.89 17.91 500640
20040216 17.87 17.92 17.86 17.90 635342
20040217 17.90 17.95 17.90 17.90 1133046
20040218 17.95 18.08 17.95 18.06 604602
20040219 18.10 18.19 18.06 18.14 387698
20040220 18.15 18.24 18.15 18.22 404795
20040223 18.17 18.20 18.07 18.18 765380
20040224 18.11 18.11 17.96 17.99 953099
20040225 17.86 17.90 17.77 17.79 1953170
20040226 17.80 17.92 17.80 17.80 928749
20040227 17.90 17.92 17.77 17.79 5166144
20040301 17.92 18.06 17.85 17.98 915797
20040302 18.07 18.21 18.06 18.12 1503302
20040303 18.15 18.19 18.07 18.12 1653546
20040304 18.11 18.28 18.11 18.26 1047044
20040305 18.28 18.37 18.28 18.34 1198324
20040308 18.40 18.55 18.39 18.44 591305
20040309 18.44 18.67 18.44 18.61 582324
20040310 18.65 18.65 18.52 18.59 689395
20040311 18.47 18.53 18.37 18.41 856045
20040312 18.36 18.46 18.30 18.36 602702
20040315 18.44 18.44 18.22 18.29 640004
20040316 18.28 18.41 18.28 18.37 570236
20040317 18.44 18.53 18.44 18.45 765380
20040318 18.80 18.80 18.59 18.70 1938491
20040319 18.73 18.91 18.73 18.84 1577042
20040322 18.81 18.81 18.55 18.61 850173
20040323 18.44 18.52 18.30 18.49 1080202
20040324 18.65 18.65 18.41 18.58 597176
20040325 18.57 18.59 18.40 18.59 904744
20040326 18.65 18.87 18.59 18.83 1359102
20040329 18.74 19.07 18.74 19.04 1380517
20040330 19.11 19.27 19.11 19.22 1287262
20040331 19.27 19.32 19.02 19.24 625843
20040401 19.24 19.46 19.24 19.46 1123202
20040402 19.35 19.91 19.35 19.88 1729013
20040405 19.80 19.99 19.75 19.95 884884
20040406 20.10 20.10 19.79 19.83 1414019
20040407 19.79 19.87 19.72 19.73 1276555
20040408 19.62 19.72 19.59 19.68 583361
20040413 19.67 19.67 19.49 19.54 711500
20040414 19.46 19.49 19.33 19.46 784031
20040415 19.35 19.42 18.87 18.95 1453739
20040416 18.91 19.13 18.81 18.92 1413328
20040419 19.03 19.18 18.98 19.13 912861
20040420 19.21 19.46 19.21 19.29 750701
20040421 19.46 19.46 19.16 19.24 596313
20040422 19.35 19.35 19.19 19.27 533970
20040423 19.29 19.35 19.16 19.19 765553
20040426 19.24 19.27 19.13 19.13 92046
20040427 19.07 19.08 18.93 18.99 695439
20040428 19.08 19.08 18.96 18.97 595967
20040429 18.76 18.87 18.68 18.81 862780
20040430 18.70 18.81 18.61 18.62 1115086
20040503 18.54 18.54 18.33 18.39 868479
20040504 18.37 18.60 18.37 18.55 1226991
20040505 18.56 18.76 18.56 18.76 1221465
20040506 18.70 18.81 18.70 18.73 1244434
20040507 18.73 18.81 18.65 18.74 1358584
20040510 18.64 18.76 18.61 18.70 758127
20040511 18.55 18.66 18.52 18.62 1230963
20040512 18.62 18.88 18.62 18.81 1282599
20040513 18.81 18.87 18.81 18.85 1000071
20040514 18.83 18.84 18.73 18.77 894383
20040517 18.81 18.94 18.70 18.77 1199188
20040518 18.52 18.65 18.20 18.29 3808250
20040519 18.17 18.17 17.84 18.00 4749087
20040520 18.00 18.04 17.75 17.79 3864894
20040521 17.74 17.99 17.68 17.97 2149869
20040524 18.07 18.13 17.97 18.13 5579985
20040525 18.13 18.13 17.91 18.00 2230879
20040526 18.13 18.17 17.87 17.99 4800942
20040527 17.99 18.15 17.97 18.08 2652325
20040528 18.16 18.38 18.13 18.33 5575762
20040531 18.35 18.48 18.35 18.41 1519065
20040601 18.40 18.40 18.25 18.35 752354
20040602 18.33 18.50 18.30 18.41 1057755
20040603 18.42 18.58 18.34 18.41 995593
20040604 18.41 18.54 18.32 18.32 962486
20040607 18.79 18.99 18.68 18.90 2495402
20040608 19.06 19.16 18.99 19.09 2277669
20040609 19.10 19.16 18.79 18.88 1556565
20040610 18.89 18.97 18.81 18.93 2593543
20040611 19.01 19.01 18.83 18.93 1028363
20040615 18.82 18.82 18.70 18.74 951506
20040616 18.65 18.76 18.65 18.68 1485282
20040617 18.68 19.02 18.68 18.96 3621906
20040618 18.98 18.98 18.88 18.93 1629705
20040621 18.93 18.97 18.87 18.91 849987
20040622 18.89 18.89 18.56 18.62 1922607
20040623 18.68 18.77 18.65 18.71 1183597
20040624 18.82 18.82 18.60 18.65 986303
20040625 18.62 18.62 18.47 18.55 3935583
20040628 18.46 18.52 18.41 18.48 631916
20040629 18.44 18.71 18.44 18.68 859447
20040630 18.68 18.68 18.55 18.62 1140017
20040701 18.65 18.65 18.49 18.55 791880
20040702 18.42 18.62 18.42 18.57 3448428
20040705 18.57 18.57 18.32 18.34 2065679
20040706 18.43 18.46 18.35 18.44 2302331
20040707 18.35 18.47 18.35 18.46 1310960
20040708 18.39 18.61 18.38 18.56 1191199
20040709 18.56 18.62 18.49 18.60 682760
20040712 18.61 18.78 18.61 18.74 1084950
20040713 18.67 18.68 18.42 18.47 1973957
20040714 18.37 18.39 18.06 18.13 2472598
20040715 18.12 18.22 17.94 18.22 3212452
20040716 18.13 18.33 18.09 18.30 1355216
20040719 18.31 18.35 18.25 18.31 929885
20040720 18.32 18.32 18.07 18.13 2682224
20040721 18.09 18.19 18.01 18.09 1762812
20040722 17.99 17.99 17.86 17.94 1998450
20040723 17.99 17.99 17.37 17.55 8607642
20040726 17.52 17.56 17.42 17.43 1952167
20040727 17.48 17.58 17.42 17.48 2496922
20040728 17.70 17.78 17.64 17.71 2200305
20040729 17.91 18.19 17.91 17.97 1952843
20040730 18.08 18.19 18.07 18.15 3684236
20040802 18.16 18.24 18.15 18.23 737151
20040803 18.23 18.29 18.23 18.26 751678
20040804 18.29 18.29 17.99 17.99 1230894
20040805 18.00 18.00 17.80 17.81 1092214
20040806 17.75 17.83 17.68 17.76 1512309
20040809 17.71 17.71 17.52 17.58 1697948
20040810 17.51 17.54 17.39 17.40 2434423
20040811 17.53 17.63 17.53 17.57 2880869
20040812 17.55 17.66 17.54 17.64 1270251
20040813 17.57 17.61 17.48 17.56 1042552
20040816 17.59 17.77 17.59 17.70 1916526
20040817 17.74 17.80 17.69 17.69 2036287
20040818 17.69 17.75 17.64 17.75 967891
20040819 17.75 17.78 17.61 17.70 916203
20040820 17.67 17.69 17.56 17.58 2605198
20040823 17.62 17.75 17.62 17.67 1824635
20040824 17.65 17.83 17.61 17.78 997620
20040825 17.87 18.02 17.86 17.97 1705549
20040826 18.13 18.22 18.09 18.10 1602341
20040827 18.22 18.33 18.19 18.32 3529339
20040830 18.41 18.60 18.36 18.55 1685786
20040831 18.55 18.65 18.42 18.62 998127
20040901 18.62 19.05 18.62 18.96 2423782
20040902 19.09 19.19 18.93 19.08 2428849
20040903 19.06 19.31 18.93 19.01 1461465
20040906 19.02 19.13 18.90 18.91 613167
20040907 18.93 19.12 18.88 19.10 705902
20040908 19.15 19.18 18.99 19.09 743232
20040909 19.13 19.15 18.77 18.90 1090187
20040910 19.05 19.06 18.96 19.03 1660279
20040913 19.09 19.27 19.08 19.27 1232414
20040914 19.39 19.57 19.33 19.51 1799129
20040915 19.54 19.58 19.35 19.54 1360284
20040916 19.37 19.48 19.21 19.31 2005544
20040917 19.29 19.38 19.28 19.34 529553
20040920 19.34 19.38 19.23 19.26 339353
20040921 19.13 19.45 19.13 19.26 989174
20040922 19.29 19.67 19.29 19.67 1110456
20040923 19.54 19.59 19.48 19.51 1203867
20040924 19.51 19.51 19.35 19.44 2153853
20040927 19.37 19.60 19.37 19.51 567897
20040928 19.51 19.64 19.51 19.62 531242
20040929 19.67 19.86 19.67 19.85 661814
20040930 19.73 19.97 19.72 19.96 1899296
20041001 20.16 20.36 20.14 20.24 1620753
20041004 20.22 20.34 20.18 20.33 623639
20041005 20.48 20.48 20.19 20.36 717726
20041006 20.36 20.58 20.28 20.41 1046437
20041007 20.42 20.43 20.12 20.31 879210
20041008 20.22 20.31 20.19 20.28 662659
20041011 20.28 20.38 20.26 20.30 967553
20041012 20.33 20.58 20.33 20.47 873467
20041013 20.61 20.79 20.60 20.77 888669
20041014 21.10 21.57 21.02 21.41 3525454
20041015 21.38 21.87 21.32 21.68 1819905
20041018 21.65 21.70 21.47 21.60 1556903
20041019 21.54 21.84 21.54 21.84 1614841
20041020 21.84 21.84 21.84 21.84 0
20041021 22.37 22.37 21.84 21.84 3201135
20041022 21.77 21.79 21.51 21.61 1008938
20041025 21.48 21.48 21.32 21.45 1853351
20041026 21.51 21.57 21.40 21.43 2808573
20041027 21.42 21.54 21.40 21.50 2569725
20041028 21.51 22.07 21.51 21.81 861474
20041029 21.92 22.22 21.62 21.76 2506719
20041101 21.74 22.08 21.72 22.08 417561
20041102 22.09 22.09 21.87 21.87 296617
20041103 21.87 22.31 21.73 22.31 1001674
20041104 22.39 22.98 22.37 22.89 2721750
20041105 22.99 23.03 22.24 22.24 1604368
20041108 22.03 22.53 22.03 22.35 842048
20041109 22.64 22.64 22.24 22.24 692726
20041110 22.14 22.33 22.05 22.33 864683
20041111 22.33 22.86 22.33 22.86 834109
20041112 22.93 22.93 22.61 22.68 670429
20041115 22.89 22.96 22.69 22.93 1856391
20041116 23.52 23.63 22.94 22.99 3337113
20041117 23.00 23.47 23.00 23.20 1589503
20041118 23.21 23.57 23.21 23.53 1553355
20041119 23.54 23.54 23.30 23.33 1535450
20041122 23.26 23.26 23.01 23.10 9551190
20041123 23.32 23.50 23.29 23.49 1276797
20041124 23.73 23.92 23.73 23.83 1030223
20041125 23.93 24.38 23.93 24.19 1836499
20041126 24.20 24.43 23.99 24.42 1265983
20041129 24.50 24.64 24.48 24.64 1291439
20041130 24.63 24.64 24.53 24.53 1907376
20041201 24.57 24.74 24.41 24.46 1766786
20041202 24.65 25.16 24.61 25.11 3719750
20041203 25.50 25.69 25.05 25.13 1573120
20041206 25.16 25.37 24.89 25.11 1580939
20041207 25.11 25.33 25.01 25.01 1956126
20041208 25.02 25.02 24.60 24.80 1586763
20041209 24.49 24.71 24.32 24.49 1184457
20041210 24.55 24.85 24.55 24.77 1081135
20041213 24.94 25.27 24.91 24.99 541233
20041214 25.11 25.11 24.82 24.82 656534
20041215 24.99 25.05 24.82 24.83 1288278
20041216 25.05 25.35 24.83 24.94 1220395
20041217 24.71 25.38 24.71 25.08 1011422
20041220 25.20 25.41 25.20 25.35 528422
20041221 25.48 25.77 25.35 25.60 1107257
20041222 25.80 25.94 25.76 25.88 1073981
20041223 25.90 25.95 25.82 25.93 462535
20041224 25.97 26.07 25.80 25.98 1386774
20041229 25.83 25.92 25.74 25.88 124119
20041230 25.93 25.94 25.83 25.89 154899
20041231 25.89 25.94 25.86 25.94 150074
20050104 25.94 26.16 25.83 26.11 186179
20050105 26.05 26.05 25.80 26.01 812765
20050106 26.22 26.30 26.19 26.19 1176803
20050107 26.33 26.55 26.25 26.42 906935
20050110 26.44 27.17 26.43 27.14 923740
20050111 27.33 27.55 27.19 27.26 2506010
20050112 27.22 27.44 27.22 27.25 1925345
20050113 27.56 27.58 27.14 27.21 1705059
20050114 27.24 27.24 26.97 27.03 685983
20050117 27.09 27.22 27.04 27.05 1269144
20050118 27.06 27.37 27.06 27.26 1579775
20050119 27.34 27.56 27.17 27.29 761187
20050120 27.09 27.20 26.89 26.93 1192110
20050121 26.93 26.94 26.75 26.75 644555
20050124 26.72 26.83 26.43 26.78 685651
20050125 27.11 27.35 27.00 27.20 783482
20050127 27.42 27.56 27.29 27.38 1017911
20050128 27.34 27.34 27.11 27.11 1981083
20050131 27.11 27.43 27.08 27.25 867504
20050201 27.45 28.00 27.42 27.89 1701066
20050202 28.12 28.12 27.83 27.90 1017245
20050203 27.86 27.86 27.34 27.34 1329873
20050204 27.39 27.45 27.12 27.17 515278
20050207 27.47 27.50 27.22 27.29 673006
20050208 27.24 27.28 27.12 27.22 655869
20050209 27.31 27.37 26.98 26.99 564859
20050210 27.06 27.13 26.43 26.43 1406906
20050211 26.56 26.67 26.08 26.39 1106092
20050214 26.54 26.61 26.19 26.19 694968
20050215 26.05 26.13 25.97 25.97 1258828
20050216 26.22 26.97 26.22 26.92 2088065
20050217 27.03 27.03 26.55 26.79 1350504
20050218 27.28 27.76 27.28 27.50 2280400
20050221 27.85 28.47 27.85 28.20 1521542
20050222 28.74 28.98 27.61 27.89 1506401
20050223 27.61 27.64 26.89 26.89 1305581
20050224 27.06 27.45 27.06 27.41 1461978
20050225 27.31 27.61 27.31 27.41 6416431
20050228 27.39 27.49 27.15 27.45 557372
20050301 27.34 27.34 26.87 27.04 841548
20050302 27.00 27.26 26.88 26.88 808771
20050303 27.28 27.71 27.00 27.49 1276631
20050304 27.61 27.84 27.60 27.84 739225
20050307 27.89 28.03 27.84 27.95 838553
20050308 28.00 28.20 27.98 28.09 760189
20050309 28.15 28.25 27.67 27.78 494148
20050310 27.61 27.70 27.59 27.64 895289
20050311 27.64 27.68 27.43 27.68 575341
20050314 27.61 27.64 27.45 27.50 1036046
20050315 27.50 27.60 27.43 27.45 1045696
20050316 27.45 27.75 27.45 27.69 701124
20050317 27.61 27.80 27.22 27.62 967830
20050318 27.53 27.84 27.50 27.56 501302
20050321 27.61 27.75 27.61 27.69 549885
20050322 27.74 27.78 27.39 27.56 927733
20050323 27.44 27.44 26.64 26.64 1842155
20050324 26.51 26.94 26.02 26.33 3458201
20050329 26.49 27.05 26.08 26.22 837056
20050330 26.10 26.34 25.80 26.34 816425
20050331 26.67 26.94 26.49 26.79 1097440
20050401 27.06 27.06 26.91 26.99 755364
20050404 26.69 26.75 26.42 26.55 669179
20050405 26.67 26.78 26.52 26.72 1207417
20050406 26.83 26.86 26.52 26.66 899116
20050407 26.72 26.83 26.47 26.72 497808
20050408 26.72 26.81 26.63 26.72 446729
20050411 26.64 26.82 26.34 26.36 515611
20050412 26.28 26.28 25.83 25.89 1926344
20050413 26.05 26.33 25.97 25.99 2113521
20050414 25.74 25.77 25.30 25.37 3179016
20050415 25.05 25.05 24.56 24.70 3067043
20050418 24.27 24.82 24.27 24.65 1894399
20050419 24.93 25.28 24.91 25.28 1920354
20050420 25.60 25.60 25.13 25.29 1131382
20050421 24.82 25.21 24.82 24.99 1763957
20050422 25.37 25.63 25.23 25.56 1220561
20050426 25.80 25.90 25.41 25.55 1399419
20050427 25.44 25.45 25.14 25.14 1391100
20050428 25.13 25.44 25.13 25.21 1228880
20050429 25.13 25.52 24.97 25.52 2656917
20050502 25.65 25.66 25.38 25.66 781652
20050503 25.77 25.90 25.46 25.63 1704560
20050504 25.63 25.63 25.27 25.44 1185788
20050505 25.50 25.55 24.91 25.22 1117406
20050506 25.22 25.92 25.22 25.92 752702
20050509 25.92 26.39 25.92 26.08 931393
20050510 26.22 26.39 25.15 25.68 914589
20050511 25.68 25.98 25.57 25.84 832564
20050512 25.82 26.33 25.82 26.30 890630
20050513 26.21 26.85 26.14 26.70 833063
20050516 26.83 27.15 26.64 26.78 1004268
20050517 27.29 27.84 27.14 27.78 3985957
20050518 28.22 28.76 28.22 28.43 3818746
20050519 28.65 28.65 28.16 28.40 1919522
20050520 28.54 28.81 28.54 28.65 2160606
20050523 28.66 28.98 28.42 28.66 10027916
20050524 28.68 29.15 28.68 29.08 1566928
20050525 29.19 29.30 29.11 29.17 727375
20050526 29.23 29.23 28.71 28.75 922958
20050527 28.82 29.13 28.82 29.00 1277917
20050530 29.06 29.49 28.91 29.43 697149
20050531 29.54 29.54 28.91 28.91 866223
20050601 29.07 29.57 29.07 29.49 802860
20050602 29.71 30.15 29.69 30.15 1479481
20050603 30.03 30.90 29.96 30.90 1065847
20050606 30.98 31.85 30.98 31.69 2357342
20050607 31.81 32.19 31.64 31.69 1195481
20050608 31.73 31.75 31.32 31.47 1371021
20050609 31.63 31.73 31.42 31.70 1303295
20050610 32.31 33.59 32.27 33.31 2321135
20050614 33.93 34.58 33.42 33.42 2261328
20050615 33.13 33.51 32.90 33.07 2052491
20050616 33.02 33.30 33.02 33.14 2493765
20050617 33.28 33.93 33.16 33.70 1617521
20050620 33.70 33.75 33.12 33.12 750166
20050621 33.13 33.25 32.84 33.08 2281048
20050622 32.88 33.53 32.88 33.43 492514
20050623 33.42 33.80 33.42 33.62 763744
20050624 33.30 33.64 33.30 33.43 1537671
20050627 33.43 33.72 33.30 33.45 712019
20050628 33.77 34.17 33.70 33.96 629260
20050629 34.45 34.57 34.33 34.49 1262723
20050630 34.28 34.86 34.28 34.31 2141716
20050701 34.45 34.45 34.17 34.45 720425
20050704 34.45 34.67 34.30 34.41 517568
20050705 34.45 35.02 34.45 34.85 1185136
20050706 35.00 35.20 34.80 34.97 1445052
20050707 35.13 35.13 34.22 34.34 1904106
20050708 34.19 34.60 34.17 34.34 998120
20050711 34.42 34.77 34.25 34.34 1191279
20050712 34.45 34.57 34.40 34.43 725759
20050713 34.48 34.80 34.37 34.74 1144888
20050714 34.91 35.31 34.80 35.26 1251732
20050715 35.42 35.83 35.42 35.72 1437455
20050718 35.86 36.68 35.86 36.33 982603
20050719 36.17 36.26 35.89 36.09 1673933
20050720 36.12 36.44 36.12 36.29 1233790
20050721 36.75 37.06 36.37 36.38 2135088
20050722 36.29 36.84 36.29 36.64 1525710
20050725 36.92 36.92 36.53 36.53 845210
20050726 36.53 36.64 35.73 35.89 1456528
20050727 35.89 36.63 35.89 36.56 1017194
20050728 36.92 37.12 36.29 36.75 1183197
20050729 36.77 36.84 35.96 36.17 3390376
20050801 36.17 36.41 36.09 36.15 748065
20050802 36.12 36.46 36.12 36.33 1308629
20050803 36.46 36.46 35.61 35.66 1233143
20050804 35.69 36.06 35.60 35.63 715899
20050805 35.49 35.49 34.89 35.08 1738103
20050808 35.29 35.49 35.08 35.40 942678
20050809 35.61 35.67 35.42 35.60 958034
20050810 35.57 35.60 35.42 35.53 761643
20050811 35.44 36.07 35.44 35.97 1279534
20050812 36.14 36.63 36.09 36.49 1862242
20050815 36.55 37.07 36.55 36.98 1211969
20050816 37.02 37.05 36.32 36.43 1252378
20050817 36.64 36.64 36.17 36.43 935728
20050818 36.46 36.46 36.00 36.07 921180
20050819 36.07 36.37 36.01 36.17 718323
20050822 36.29 36.55 36.27 36.32 428181
20050823 36.41 36.49 36.22 36.25 599034
20050824 36.24 36.25 35.63 35.77 1134867
20050825 35.77 36.15 35.77 36.01 714282
20050826 36.07 36.25 36.06 36.20 7619981
20050829 36.07 36.12 35.31 35.43 1089285
20050830 35.63 36.01 35.63 35.96 545046
20050831 36.02 36.41 36.02 36.25 998282
20050901 36.75 37.84 36.65 37.55 1899904
20050902 37.95 38.12 37.43 37.79 1158951
20050905 37.90 37.90 37.37 37.60 468106
20050906 37.73 38.21 37.55 37.79 827753
20050907 37.91 38.07 37.53 37.61 686319
20050908 37.67 37.73 37.24 37.39 855231
20050909 37.35 37.39 36.65 36.87 1028993
20050912 37.12 37.15 36.76 36.87 515951
20050913 36.93 37.61 36.75 37.57 945264
20050914 37.57 37.90 37.34 37.78 747418
20050915 37.47 37.91 37.47 37.56 1974419
20050916 37.89 38.00 37.61 37.90 913583
20050919 37.95 38.62 37.95 38.44 996827
20050920 38.59 39.55 38.56 39.45 1128886
20050921 39.33 39.83 38.94 39.40 1007495
20050922 39.39 39.97 39.39 39.79 1007010
20050923 39.80 40.24 39.79 40.24 895641
20050926 40.65 42.55 40.65 42.51 2374799
20050927 43.05 44.92 42.79 42.86 2365585
20050928 43.36 44.04 42.59 44.04 1377972
20050929 44.16 44.77 43.70 44.48 953346
20050930 44.44 44.79 43.27 43.27 3608104
20051003 43.27 44.24 42.78 43.21 902430
20051004 43.08 43.64 43.08 43.22 649303
20051005 43.24 43.26 41.17 41.45 1828136
20051006 40.19 40.63 39.12 39.62 3227282
20051007 39.91 40.19 38.93 39.56 2279109
20051010 39.56 40.65 39.56 40.20 1424685
20051011 40.16 40.19 39.61 39.65 1321398
20051012 39.77 39.97 39.48 39.56 886751
20051013 39.42 39.42 38.53 38.79 849574
20051014 38.49 38.65 37.41 37.73 1832662
20051017 37.95 38.13 35.92 36.03 3435150
20051018 36.75 38.19 36.69 37.85 3288382
20051019 37.58 37.58 36.12 36.47 2049096
20051020 37.92 38.15 36.12 36.41 2008363
20051021 35.59 35.83 35.23 35.83 2100013
20051024 35.60 36.57 35.54 36.57 2299152
20051025 37.39 37.84 37.21 37.41 1479319
20051026 37.87 37.89 37.07 37.55 1273230
20051027 37.81 37.81 37.29 37.51 1409168
20051028 36.91 37.37 36.17 36.46 6537647
20051031 37.50 37.86 36.84 37.13 1169619
20051101 37.32 37.78 37.13 37.76 605984
20051102 37.76 38.36 37.47 37.61 879639
20051103 38.16 38.22 37.92 38.01 705877
20051104 38.15 38.59 38.13 38.59 1182227
20051107 39.02 39.25 38.37 38.73 1133250
20051108 39.04 39.26 38.80 39.26 1088638
20051109 39.42 39.42 38.68 38.75 808841
20051110 39.02 39.33 38.86 39.24 755500
20051111 39.64 40.42 39.64 40.19 1013961
20051114 40.71 40.71 39.88 40.14 1669568
20051115 40.05 40.60 39.09 39.33 2700016
20051116 39.33 40.22 39.33 40.16 1278887
20051117 40.19 40.60 40.19 40.49 872365
20051118 40.57 41.28 40.57 41.28 1209221
20051121 41.50 41.89 40.92 40.92 7794833
20051122 40.99 41.24 39.79 39.96 1736421
20051123 40.44 40.46 39.97 40.19 1504633
20051124 39.86 40.12 39.68 39.77 1672133
20051125 39.89 40.08 39.62 39.68 1589340
20051128 39.89 40.05 39.37 39.58 781190
20051129 39.57 39.58 38.75 39.16 1415140
20051130 39.56 39.96 39.33 39.46 1880472
20051201 39.12 39.31 38.90 39.01 994634
20051202 39.40 39.56 39.08 39.27 945819
20051205 39.27 39.65 39.27 39.63 748966
20051206 39.63 39.79 39.33 39.42 1090508
20051207 39.50 39.74 39.50 39.74 684678
20051208 39.50 39.69 39.50 39.64 1132622
20051209 39.56 39.81 39.51 39.68 834950
20051212 39.58 39.65 38.81 38.95 2182132
20051213 38.94 38.94 38.35 38.43 2690696
20051214 38.66 39.08 38.60 38.98 1406366
20051215 39.57 39.59 39.30 39.50 1755564
20051216 39.49 39.80 39.10 39.16 1253701
20051219 39.59 39.72 39.27 39.35 1049510
20051220 39.50 39.50 38.87 39.10 799536
20051221 39.42 39.56 39.37 39.45 845798
20051222 39.54 39.63 39.32 39.33 756624
20051223 39.39 39.53 39.13 39.28 857443
20051228 39.42 39.50 39.10 39.47 411413
20051229 39.56 39.63 39.45 39.56 376318
20051230 39.64 39.70 39.50 39.65 291770
20060103 39.56 39.56 39.24 39.38 236255
20060104 39.55 39.55 39.03 39.10 1090667
20060105 39.35 39.56 39.22 39.40 636980
20060106 39.45 39.56 39.38 39.38 893974
20060109 39.54 39.54 39.29 39.29 786136
20060110 39.36 39.62 39.25 39.40 970226
20060111 39.27 39.46 39.22 39.22 878819
20060112 39.54 39.91 39.30 39.91 1289913
20060113 39.94 40.13 39.67 39.96 1288477
20060116 40.44 40.55 40.09 40.53 908012
20060117 40.79 41.34 40.73 41.31 1709781
20060118 41.02 41.18 40.70 40.92 2235892
20060119 40.98 41.60 40.71 41.40 1301877
20060120 41.42 41.57 41.02 41.22 1088594
20060123 40.50 40.73 40.32 40.44 1512928
20060124 40.44 40.55 39.74 39.92 1543238
20060125 39.93 40.14 39.64 39.82 1844100
20060127 40.12 40.13 39.86 40.03 2937161
20060130 40.23 40.25 40.08 40.08 807352
20060131 40.35 40.35 39.74 39.79 1719990
20060201 38.23 38.63 36.86 36.92 7272392
20060202 37.53 37.62 36.54 36.65 5779404
20060203 36.65 36.65 35.64 35.78 4819866
20060206 35.93 37.18 35.55 36.97 2924399
20060207 37.32 37.32 36.92 37.06 1915727
20060208 36.83 36.85 36.25 36.45 2248813
20060209 36.66 36.94 36.51 36.94 1422159
20060210 37.24 37.61 37.24 37.52 2489057
20060213 37.53 37.61 36.96 37.15 1005960
20060214 36.74 37.22 36.15 36.55 2747805
20060215 36.66 36.72 36.01 36.01 1916205
20060216 35.67 35.78 34.66 34.82 4192616
20060217 35.19 35.25 34.64 34.67 2348676
20060220 34.88 35.00 34.41 34.72 1676121
20060221 35.09 36.29 35.09 36.29 2178782
20060222 36.65 37.02 36.43 36.86 2498788
20060223 37.35 37.35 36.84 37.01 2184685
20060224 36.80 36.80 36.31 36.48 4871711
20060227 36.36 36.67 36.04 36.31 2423652
20060228 36.12 37.52 36.03 37.37 1559669
20060301 36.89 36.95 35.81 35.87 2720686
20060302 36.13 36.18 35.67 35.87 1840910
20060303 35.84 36.31 35.84 35.93 830483
20060306 35.93 35.93 35.11 35.39 1890841
20060307 35.00 35.00 34.64 34.79 2753229
20060308 34.70 34.77 34.20 34.21 2889622
20060309 34.21 35.11 33.76 35.11 2638531
20060310 35.20 36.03 35.13 36.00 2307837
20060313 36.19 36.60 36.19 36.33 854252
20060314 36.22 36.22 35.72 35.87 990327
20060315 36.01 36.43 35.78 36.19 1624116
20060316 36.45 36.45 36.07 36.27 1755086
20060317 36.36 36.40 35.76 35.81 1378449
20060320 36.08 36.23 35.96 36.08 942788
20060321 35.98 36.04 35.76 35.90 845479
20060322 35.78 35.87 35.62 35.78 950126
20060323 35.78 36.07 35.77 36.01 2380740
20060324 36.08 36.08 35.74 35.84 1127677
20060327 36.08 37.33 36.08 37.33 2797098
20060328 37.33 37.79 37.32 37.67 1953215
20060329 37.41 37.59 37.09 37.59 1329635
20060330 37.83 38.14 37.79 37.82 1692712
20060331 37.82 38.11 37.19 37.63 3409831
20060403 37.47 37.79 37.47 37.79 749924
20060404 37.99 38.75 37.99 38.43 1781726
20060405 38.43 39.42 38.40 39.42 2199680
20060406 39.80 40.18 39.43 40.14 2712710
20060407 40.50 40.53 39.88 40.14 3693465
20060410 39.97 40.26 39.84 40.01 1725574
20060411 40.12 40.38 39.92 40.14 1330273
20060412 39.97 39.97 39.62 39.65 2140018
20060413 39.65 39.74 39.29 39.37 1100877
20060418 39.38 39.73 39.38 39.62 1068813
20060419 40.03 40.23 39.86 40.14 1897381
20060420 40.14 40.26 39.97 40.14 755347
20060421 40.14 40.34 39.98 40.14 665854
20060424 40.29 40.66 40.09 40.60 820274
20060426 40.73 41.26 40.68 41.02 1442897
20060427 41.02 41.63 41.02 41.39 1918279
20060428 41.37 41.59 41.13 41.54 2501021
20060501 41.81 41.88 40.93 41.00 1984003
20060502 40.73 41.31 40.43 40.56 1055253
20060503 40.85 40.85 40.18 40.73 467087
20060504 40.73 40.78 40.44 40.45 912798
20060505 40.73 41.25 40.73 41.08 870364
20060508 41.37 41.60 40.96 41.31 904024
20060509 40.88 41.30 40.46 40.82 1294380
20060510 41.31 41.58 41.08 41.25 816924
20060511 41.26 41.44 40.88 41.08 841171
20060512 40.64 41.08 40.64 40.94 784381
20060515 40.18 40.78 40.15 40.53 1630338
20060516 40.53 40.53 40.53 40.53 0
20060517 39.56 40.32 39.53 40.25 2845913
20060518 39.56 39.91 39.10 39.59 4297424
20060519 39.82 40.17 39.56 39.56 2505488
20060522 39.62 39.95 38.29 38.29 5564547
20060523 38.11 38.42 37.55 37.60 3917090
20060524 37.99 38.24 37.64 38.08 3691612
20060525 38.02 38.37 37.87 37.99 1499849
20060526 38.68 39.29 38.38 39.00 4551305
20060529 39.20 39.38 39.04 39.12 1113472
20060530 39.12 39.13 38.88 39.12 814816
20060531 38.88 38.88 37.98 37.98 1445747
20060601 38.34 38.55 38.30 38.46 1362561
20060602 38.58 38.91 38.44 38.73 1110189
20060605 39.03 39.61 38.76 39.61 930838
20060606 38.82 39.17 38.73 38.88 1484526
20060607 39.06 39.13 38.76 38.94 1054836
20060608 38.88 38.89 37.28 37.28 1749094
20060609 37.39 38.29 37.39 38.20 1473736
20060613 37.84 37.98 36.21 36.21 1599141
20060614 35.76 37.66 35.67 37.39 3804351
20060615 37.69 37.72 37.28 37.53 3853137
20060616 38.17 39.41 38.14 39.18 2301062
20060619 38.88 39.06 38.49 38.61 1071098
20060620 38.82 39.12 38.30 38.61 1477802
20060621 38.85 39.50 38.51 39.06 1648396
20060622 39.46 40.69 39.12 40.69 2532794
20060623 40.36 40.48 39.83 40.20 1374601
20060626 40.20 40.90 39.89 40.90 952886
20060627 41.12 41.44 40.84 41.11 1649021
20060628 40.90 40.90 40.19 40.39 1238877
20060629 40.90 41.46 40.67 41.46 1039199
20060630 41.82 41.82 40.66 40.96 4697349
20060703 40.66 41.34 40.42 41.34 1514078
20060704 41.52 41.55 40.81 40.96 1344579
20060705 40.81 41.21 40.69 40.78 554000
20060706 40.36 40.36 39.55 39.97 1934543
20060707 39.97 40.24 39.96 40.05 740699
20060710 39.95 40.53 39.82 40.37 563694
20060711 40.25 40.31 39.80 40.08 712397
20060712 40.30 40.74 40.19 40.45 879551
20060713 40.30 40.31 39.96 40.10 1265771
20060714 39.56 39.56 38.72 38.72 1400245
20060717 38.58 38.67 37.55 37.99 1408532
20060718 38.00 38.42 37.72 38.14 1820240
20060719 38.46 38.46 37.28 37.29 1526744
20060720 37.69 37.89 37.01 37.37 2442728
20060721 36.81 37.04 36.41 36.41 2831294
20060724 36.50 37.34 36.14 37.01 1534875
20060725 37.69 37.87 37.05 37.39 2002718
20060726 37.39 37.41 36.09 36.10 2302625
20060727 36.10 37.32 35.98 37.16 2004281
20060728 37.15 37.16 36.22 36.30 2522943
20060731 36.86 37.22 36.56 36.72 2943876
20060801 36.81 37.15 36.76 36.89 888776
20060802 36.56 36.62 36.23 36.36 1579282
20060803 36.50 36.68 36.06 36.26 2187854
20060804 36.03 36.17 35.51 35.74 1651836
20060807 35.90 36.32 35.76 35.91 899096
20060808 36.15 36.71 35.90 36.50 2094504
20060809 36.27 36.30 35.77 35.97 1718916
20060810 35.71 35.90 35.42 35.49 2263690
20060811 35.46 35.49 35.20 35.39 2299029
20060814 35.20 35.97 35.20 35.85 1011992
20060815 36.39 36.40 35.62 35.74 1026221
20060816 35.91 36.17 35.68 35.68 2389564
20060817 36.00 36.32 35.76 36.18 2295276
20060818 36.26 36.65 36.15 36.49 1593668
20060821 36.71 36.91 36.49 36.80 1051708
20060822 36.81 36.81 36.57 36.74 1004643
20060823 36.83 37.16 36.52 37.11 1023719
20060824 37.39 37.62 37.32 37.37 4334740
20060825 36.87 37.81 36.81 37.61 3757129
20060828 37.64 38.02 37.64 37.93 1315026
20060829 37.99 38.44 37.89 38.14 1092832
20060830 38.22 38.49 38.17 38.30 1453878
20060831 38.49 38.51 38.38 38.46 1336292
20060901 38.46 38.79 38.40 38.70 1684672
20060904 38.73 38.87 38.50 38.70 475661
20060905 38.70 38.88 38.58 38.86 532891
20060906 38.94 39.02 38.35 38.53 1012774
20060907 38.29 38.29 37.71 37.80 1813048
20060908 37.72 38.52 37.39 38.05 881740
20060911 38.29 38.29 37.47 37.53 846714
20060912 37.51 37.57 36.81 37.20 1553013
20060913 37.57 38.08 37.45 37.64 1143651
20060914 37.99 38.28 37.73 37.78 1147560
20060915 38.05 38.05 37.21 37.72 1105029
20060918 37.87 37.98 37.76 37.93 1208073
20060919 38.14 38.37 38.09 38.30 1165229
20060920 38.74 38.96 38.44 38.78 2196923
20060921 39.32 40.10 39.18 40.07 3819518
20060922 40.01 40.36 39.80 40.32 1990990
20060925 40.30 40.36 39.62 40.12 963988
20060926 40.22 40.41 39.95 40.24 1210418
20060927 40.39 40.96 40.39 40.93 1980201
20060928 40.96 40.99 40.56 40.56 756805
20060929 40.67 41.05 40.67 41.05 2451797
20061002 41.05 41.48 40.95 41.20 832485
20061003 41.37 41.49 40.84 41.28 909260
20061004 41.19 41.34 40.97 40.97 1348645
20061005 41.31 41.52 41.17 41.37 1423074
20061006 41.26 41.35 41.13 41.28 962111
20061009 41.11 41.43 40.96 41.08 1221051
20061010 41.40 41.55 41.37 41.49 1940641
20061011 41.61 41.61 41.47 41.54 1615872
20061012 41.61 41.91 41.56 41.79 1943299
20061013 41.93 42.22 41.90 42.14 2380807
20061016 42.43 42.56 41.77 41.85 1748156
20061017 42.29 42.47 41.91 42.18 1836659
20061018 42.31 42.78 42.23 42.44 2246490
20061019 42.85 42.85 42.32 42.44 1451064
20061020 42.73 43.58 42.71 43.44 4768339
20061023 43.69 44.43 43.60 44.04 1266397
20061024 44.97 44.97 43.99 43.99 1940641
20061025 44.34 44.39 43.33 43.87 886431
20061026 43.92 44.10 43.75 43.83 912857
20061027 43.93 44.15 43.57 43.69 3027688
20061030 43.63 44.28 43.48 44.04 963831
20061031 44.08 44.49 44.03 44.25 1019966
20061101 44.46 44.46 43.51 43.88 925991
20061102 43.33 43.51 42.80 42.98 1328786
20061103 42.94 43.16 42.76 42.94 1235593
20061106 42.85 43.84 42.84 43.66 634371
20061107 43.85 44.49 43.83 44.45 865947
20061108 44.51 44.51 43.92 44.08 786045
20061109 44.04 44.22 43.05 43.39 781354
20061110 43.33 43.90 43.33 43.78 781041
20061113 44.17 44.49 43.87 44.27 1009959
20061114 45.12 45.38 44.48 44.75 2878985
20061115 44.81 45.19 44.75 45.07 2075427
20061116 44.99 45.11 44.88 45.00 2515594
20061117 45.11 45.47 45.00 45.19 1406812
20061120 45.38 45.47 44.23 44.27 6007850
20061121 44.12 44.51 43.85 44.12 1654255
20061122 43.81 44.95 43.81 44.71 1398668
20061123 44.27 44.71 43.90 44.36 1211585
20061124 44.41 44.41 43.87 44.05 1907693
20061127 43.96 44.01 43.57 43.69 1108827
20061128 43.27 43.28 42.69 42.85 1622000
20061129 43.09 43.81 42.78 43.72 1267187
20061130 44.36 44.36 43.70 44.00 1081640
20061201 43.99 44.02 43.27 43.28 796254
20061204 43.02 43.20 42.97 43.05 1028342
20061205 43.57 43.64 43.29 43.39 1590666
20061206 43.18 43.78 43.18 43.78 1225101
20061207 43.78 43.90 43.69 43.81 1282240
20061208 43.87 43.87 43.11 43.39 905309
20061211 43.63 44.33 43.52 44.17 859230
20061212 44.56 45.32 44.53 45.16 1326783
20061213 45.31 45.33 44.54 44.56 589357
20061214 45.63 45.74 45.23 45.37 1643196
20061215 45.63 45.63 45.09 45.31 1230631
20061218 45.44 45.53 45.29 45.39 956150
20061219 45.59 45.67 45.09 45.09 1279168
20061220 45.31 45.89 45.24 45.65 1250445
20061221 45.78 45.86 45.54 45.78 2952162
20061222 45.87 45.98 45.55 45.92 2874288
20061227 46.05 47.17 46.05 46.92 380463
20061228 47.73 47.73 47.13 47.14 447893
20061229 47.53 47.73 47.47 47.70 469704
20070102 47.81 48.65 47.81 48.13 819601
20070103 48.34 48.42 47.19 47.73 804395
20070104 48.13 48.13 46.83 46.83 1045545
20070105 47.44 47.53 46.77 47.14 1026038
20070108 47.14 47.14 45.65 45.77 1019279
20070109 46.07 46.52 45.50 46.29 1506647
20070110 46.46 46.92 46.22 46.22 1424318
20070111 46.65 46.71 45.87 46.45 1157825
20070112 46.80 47.85 46.68 47.85 929117
20070115 47.87 48.07 47.64 47.98 688735
20070116 47.74 48.21 47.74 47.98 842641
20070117 47.98 47.99 47.44 47.62 1310348
20070118 47.89 47.94 47.45 47.77 1876512
20070119 47.74 48.16 47.71 47.95 841412
20070122 48.33 48.87 48.10 48.76 1046927
20070123 48.50 48.76 48.26 48.69 961834
20070124 48.95 49.02 48.69 48.95 1235546
20070125 49.37 49.37 48.95 48.95 1981113
20070129 49.36 49.36 48.35 48.95 1478385
20070130 49.02 49.49 49.02 49.49 1131406
20070131 49.49 49.49 48.94 48.94 1241536
20070201 49.43 50.09 49.33 50.01 1794952
20070202 50.16 50.60 50.01 50.35 1258739
20070205 50.76 50.95 50.36 50.68 1511716
20070206 50.68 50.68 48.65 49.19 2397826
20070207 49.92 49.92 48.96 49.42 1159515
20070208 49.61 50.42 49.45 50.27 1243687
20070209 50.76 50.76 50.16 50.46 809003
20070212 50.67 50.76 50.27 50.48 849399
20070213 50.48 50.64 49.69 49.94 2077265
20070214 50.40 50.40 49.44 49.57 864299
20070215 50.16 50.51 49.94 50.30 1659938
20070216 50.48 50.55 50.18 50.54 1475006
20070219 50.72 51.06 50.40 50.68 536059
20070220 51.06 51.06 50.55 50.76 676601
20070221 50.74 50.74 50.19 50.20 1661782
20070222 50.40 50.65 50.09 50.65 2173725
20070223 50.74 51.21 50.72 51.21 3913842
20070226 51.36 51.62 51.21 51.54 984873
20070227 51.56 51.72 50.78 51.02 2154679
20070228 48.31 49.10 47.26 47.73 4446061
20070301 48.41 49.04 48.05 48.34 2608870
20070302 49.61 49.62 49.00 49.16 3636443
20070305 48.34 48.34 46.81 46.82 2191236
20070306 46.77 48.10 46.76 48.10 2043320
20070307 48.65 49.10 48.25 48.78 2165277
20070308 48.76 48.89 48.07 48.69 1358425
20070309 49.13 49.22 48.76 48.87 777515
20070312 49.49 49.67 49.19 49.31 1032642
20070313 49.67 49.67 48.59 48.80 1223565
20070314 47.73 47.86 47.01 47.14 2117816
20070315 48.18 48.57 47.38 48.52 3952856
20070316 48.52 48.63 47.38 47.98 1538903
20070319 48.03 48.46 47.67 47.85 749868
20070320 48.49 48.60 48.14 48.16 578145
20070321 48.65 48.65 48.14 48.14 665849
20070322 49.19 49.34 48.87 49.34 1115893
20070323 49.67 49.85 48.70 49.40 1415256
20070326 49.70 49.84 49.50 49.67 990096
20070327 49.67 49.70 49.26 49.52 1215885
20070328 49.55 49.76 49.14 49.34 1337689
20070329 49.30 49.67 49.20 49.55 767531
20070330 49.79 50.09 49.71 50.01 2379086
20070402 50.09 50.09 48.89 48.89 930807
20070403 49.49 49.87 49.06 49.84 798251
20070404 50.47 51.08 50.47 50.87 1508490
20070405 50.99 51.00 50.56 50.98 425775
20070410 51.58 52.76 51.50 52.58 2282166
20070411 53.48 53.55 52.87 52.87 1397132
20070412 53.25 53.25 52.03 52.11 957994
20070413 52.70 52.70 51.54 51.76 758008
20070416 52.18 52.99 52.01 52.67 1574231
20070417 52.70 53.12 52.06 52.42 1107598
20070418 52.45 53.55 52.45 53.00 1011907
20070419 53.07 53.12 52.44 52.45 1163969
20070420 53.03 53.27 52.90 53.26 685356
20070423 53.48 54.26 53.29 53.78 1016668
20070424 53.81 54.32 53.24 53.46 1016361
20070426 53.85 54.68 53.78 54.54 1274867
20070427 54.14 54.32 53.03 53.09 3423710
20070430 53.12 53.52 52.51 52.57 1958227
20070501 52.87 53.59 52.64 52.72 895786
20070502 53.78 53.89 53.29 53.72 1419711
20070503 53.93 54.45 53.87 54.21 879966
20070504 54.81 55.14 54.81 54.99 1098690
20070507 54.38 54.69 54.38 54.56 928963
20070508 54.56 54.56 53.71 54.38 1227252
20070509 54.02 54.35 53.56 54.08 1177639
20070510 54.32 54.54 53.78 54.49 920976
20070511 53.81 53.99 53.03 53.72 1562557
20070514 53.78 54.56 53.78 54.08 1056143
20070515 54.08 54.08 54.08 54.08 0
20070516 55.31 55.85 54.99 55.72 2204291
20070517 57.10 59.60 56.80 58.31 4187247
20070518 58.65 59.49 58.27 58.67 2702718
20070521 59.27 60.18 59.18 59.88 7314569
20070522 59.32 59.73 58.39 58.46 2502143
20070523 58.46 58.58 57.34 57.54 3487603
20070524 57.40 57.40 56.24 56.79 1767032
20070525 55.33 55.68 54.76 55.21 5471004
20070528 55.49 55.49 54.00 54.12 2934428
20070529 54.01 55.47 53.64 55.05 2212098
20070530 54.86 54.95 53.40 54.12 3726676
20070531 54.60 54.86 53.86 54.08 2302314
20070601 54.62 54.77 54.08 54.66 1554423
20070604 55.18 55.25 54.90 55.15 1834694
20070605 54.94 55.06 54.44 54.63 1778460
20070606 54.67 54.95 54.38 54.76 1731998
20070607 54.14 54.42 54.00 54.26 1808231
20070608 53.58 53.58 52.74 53.14 3423550
20070612 53.69 53.75 53.18 53.55 1918445
20070613 53.38 53.38 52.62 52.97 2108651
20070614 53.95 54.63 53.58 54.54 3262213
20070615 55.37 55.51 54.62 54.97 2609801
20070618 55.19 56.01 55.01 55.62 1757860
20070619 55.73 56.32 55.18 56.17 1269491
20070620 56.17 57.22 55.74 57.16 2082638
20070621 57.15 57.15 56.32 57.10 4205573
20070622 56.32 56.79 55.58 56.24 1655465
20070625 55.55 55.60 54.68 54.87 2383058
20070626 54.01 54.30 53.58 54.26 2567700
20070627 53.38 53.70 52.42 52.55 5697446
20070628 53.31 53.40 52.82 53.05 3555265
20070629 53.21 53.23 52.10 52.47 4673343
20070702 52.45 52.49 51.60 51.60 2560182
20070703 52.35 52.89 51.85 52.84 2729187
20070704 53.23 53.90 52.94 53.70 3032012
20070705 54.28 54.95 54.26 54.94 2448765
20070706 54.69 54.76 54.01 54.44 2205934
20070709 54.32 54.94 54.14 54.94 1565700
20070710 54.81 54.81 54.37 54.54 1285880
20070711 53.46 54.12 52.92 53.73 2110906
20070712 54.63 54.97 54.38 54.63 2656262
20070713 55.12 55.33 54.70 55.21 2493121
20070716 55.59 56.58 55.59 56.39 2260364
20070717 56.79 57.34 56.42 56.92 2365466
20070718 56.48 56.48 55.33 56.11 2720015
20070719 56.79 57.09 56.48 56.63 2003398
20070720 56.30 56.48 55.55 55.83 3272588
20070723 54.70 55.74 54.70 55.29 2347573
20070724 55.56 56.07 55.25 55.25 2328176
20070725 54.01 54.32 53.67 53.70 3953419
20070726 54.08 54.12 53.05 53.20 3628641
20070727 49.81 51.04 49.81 50.09 9798218
20070730 49.08 49.51 48.68 49.38 7997505
20070731 50.19 50.92 49.67 50.92 6022374
20070801 46.91 48.15 45.48 45.50 16864994
20070802 47.39 47.83 44.55 45.43 10365226
20070803 46.30 47.16 45.56 46.30 5129686
20070806 44.12 44.12 42.77 43.24 10803977
20070807 45.68 46.36 45.46 45.88 10246140
20070808 46.91 48.68 46.79 48.45 4951660
20070809 49.41 49.87 47.43 47.86 5420483
20070810 44.59 45.15 44.31 44.51 7390952
20070813 44.69 45.86 43.83 44.17 5491152
20070814 44.13 44.31 43.14 43.35 4900237
20070815 41.88 42.27 40.62 41.16 11171306
20070816 40.43 41.66 38.21 39.51 13515270
20070817 41.36 41.82 39.88 39.96 8613079
20070820 42.90 43.68 42.29 43.68 7139550
20070821 43.20 44.45 42.74 44.35 4383148
20070822 44.45 46.85 44.38 46.20 7127822
20070823 48.16 49.16 47.03 47.65 7948037
20070824 46.59 46.89 45.68 46.05 4019577
20070827 47.65 48.14 46.70 46.95 2568001
20070828 46.24 46.45 45.84 45.88 3282211
20070829 43.59 44.21 43.52 44.13 4822801
20070830 45.18 45.37 43.89 43.96 3762161
20070831 43.21 45.51 43.21 45.24 9928580
20070903 45.56 46.19 45.03 45.15 2412528
20070904 44.94 45.30 44.29 44.34 3559325
20070905 45.34 45.46 44.43 44.47 4280302
20070906 43.59 44.13 43.26 43.95 3193950
20070907 43.70 44.23 43.70 44.07 1094622
20070910 43.21 43.36 42.66 43.12 3494069
20070911 43.45 44.14 43.22 43.95 1815899
20070912 44.88 44.93 44.35 44.54 3038177
20070913 44.35 44.81 43.92 44.75 2809479
20070914 45.77 47.76 45.50 47.52 9507120
20070917 47.85 48.06 45.90 46.34 4572752
20070918 46.29 46.42 44.97 45.28 4145880
20070919 48.06 48.14 47.16 47.59 6716888
20070920 48.05 48.05 47.28 47.78 5767063
20070921 47.41 47.63 47.03 47.53 2173005
20070924 47.90 48.15 47.80 48.15 3098020
20070925 47.83 49.72 47.83 49.63 4770476
20070926 49.63 50.49 49.41 49.55 2665284
20070927 50.28 51.73 50.28 51.73 4409762
20070928 52.35 52.43 51.56 52.10 6099208
20071001 52.33 52.34 51.24 51.36 1412333
20071002 52.53 53.03 52.32 52.76 2818050
20071003 53.37 53.86 52.79 53.76 3331680
20071004 53.67 53.70 52.95 53.13 2382456
20071005 53.21 53.56 52.86 53.06 934338
20071008 53.71 54.09 53.48 53.86 2021442
20071009 53.49 54.01 53.46 54.01 1826575
20071010 54.73 54.78 54.35 54.38 2157818
20071011 54.17 54.26 53.63 54.01 1804472
20071012 53.92 54.08 53.09 53.33 2703174
20071015 53.89 53.90 52.41 52.91 1449171
20071016 52.07 52.41 51.67 52.29 2694153
20071017 51.73 52.08 51.02 51.83 4553206
20071018 52.41 52.65 51.86 52.41 1817253
20071019 52.41 52.41 51.11 51.25 2292090
20071022 48.78 49.45 48.78 49.17 5411912
20071023 49.69 50.58 49.38 50.45 2303066
20071024 50.80 50.99 49.17 49.31 3924851
20071025 49.38 50.48 49.32 50.00 3618266
20071026 50.56 50.92 50.31 50.80 5461832
20071029 52.04 52.26 51.53 52.26 3470613
20071030 52.32 52.44 51.69 51.86 1564347
20071031 51.48 52.14 51.26 51.88 1632911
20071101 52.50 52.78 52.39 52.50 2914280
20071102 50.61 50.80 50.26 50.80 3414528
20071105 50.80 50.80 50.80 50.80 18344
20071106 48.40 48.79 47.78 48.79 3136512
20071107 49.75 50.80 49.35 50.28 2074519
20071108 48.76 48.88 48.15 48.50 3930263
20071109 48.52 50.22 48.52 49.94 3517525
20071112 49.83 51.60 49.79 50.63 2845114
20071113 49.83 49.83 48.00 48.76 5244561
20071114 50.61 50.86 50.19 50.83 5428001
20071115 50.37 50.99 50.23 50.49 4369917
20071116 50.09 50.24 49.40 49.69 1587803
20071119 50.00 50.19 49.45 49.69 1457591
20071120 48.88 49.09 48.06 48.40 3272889
20071121 48.15 48.38 46.98 47.08 3812983
20071122 46.45 47.03 46.00 46.73 5038869
20071123 47.23 47.51 46.91 47.21 1529614
20071126 48.18 48.27 47.45 47.90 2407717
20071127 46.79 48.27 46.31 48.27 4226473
20071128 48.15 48.24 46.62 46.91 3150797
20071129 48.59 49.35 48.46 48.85 7085571
20071130 48.62 49.63 48.02 49.57 6968140
20071203 49.57 49.66 49.04 49.41 1688544
20071204 49.38 49.39 48.53 48.70 3604884
20071205 48.52 48.68 47.82 48.64 2510714
20071206 49.11 49.68 49.08 49.51 1900402
20071207 49.88 50.11 49.18 49.53 2188191
20071210 49.38 49.38 48.74 49.02 1635016
20071211 49.50 51.14 49.45 50.99 2521991
20071212 49.38 50.49 49.08 50.31 5059619
20071213 50.50 50.74 49.88 50.09 1963854
20071214 50.13 50.31 48.59 49.43 3063588
20071217 49.08 49.17 46.71 46.97 5909454
20071218 46.29 46.29 44.75 45.24 6202355
20071219 45.74 46.42 45.52 45.86 4930610
20071220 46.14 46.42 45.09 45.16 5446645
20071221 45.60 47.29 45.13 46.97 6621409
20071224 47.84 48.15 47.39 47.79 984558
20071227 47.55 48.08 47.20 47.20 793901
20071228 46.91 47.24 46.44 47.24 1101839
20071231 47.25 47.65 46.98 47.04 1076428
20080102 46.97 47.73 46.97 47.53 2867368
20080103 46.63 46.94 46.37 46.44 2165746
20080104 46.79 46.81 46.00 46.12 2088997
20080107 44.48 45.12 44.12 44.98 3633686
20080108 44.80 45.08 44.25 44.42 2593533
20080109 44.04 44.04 43.16 43.92 4954906
20080110 44.74 45.18 44.15 44.93 3690989
20080111 44.95 45.30 44.03 44.03 3921676
20080114 43.54 44.92 42.97 44.80 3434818
20080115 44.86 45.30 43.81 44.04 2371537
20080116 42.53 43.11 41.74 41.74 5388585
20080117 41.99 42.62 41.74 42.11 3733267
20080118 41.10 43.70 40.95 42.98 4547742
20080121 42.53 42.84 40.97 41.40 4580003
20080122 39.06 39.13 36.67 36.67 7947205
20080123 39.06 40.00 36.87 37.15 6790383
20080124 38.81 40.86 38.43 40.34 6419310
20080125 41.59 43.59 41.55 43.49 7063937
20080129 42.62 42.88 40.99 40.99 3365140
20080130 42.22 42.52 40.55 41.14 2732740
20080131 39.51 40.97 39.09 40.95 4719210
20080201 41.90 43.60 41.42 43.47 4263140
20080204 44.10 44.80 42.66 43.40 3536461
20080205 43.16 43.32 41.90 42.32 2450348
20080206 39.07 39.77 38.28 38.50 8612455
20080207 38.50 39.54 38.48 39.00 4368466
20080208 39.30 39.69 39.19 39.38 3736066
20080211 39.51 39.51 37.80 37.85 2831143
20080212 37.87 37.98 36.96 37.43 6284817
20080213 37.17 37.61 35.66 35.82 5172482
20080214 36.24 37.15 36.23 37.05 4206426
20080215 36.29 36.29 34.82 34.97 5338353
20080218 34.65 35.35 34.65 34.97 2877840
20080219 35.41 36.01 35.29 35.75 3195145
20080220 35.29 35.61 33.20 33.20 6177575
20080221 34.02 34.46 33.20 34.08 5820497
20080222 33.83 34.59 33.55 34.59 5183677
20080225 34.97 35.39 34.68 34.95 3745494
20080226 35.71 37.53 35.42 36.95 5543113
20080227 37.23 38.23 37.21 37.85 3762582
20080228 37.17 37.37 35.79 35.94 2935586
20080229 35.21 35.21 33.64 33.78 7514410
20080303 32.25 32.95 32.14 32.14 5009116
20080304 33.03 33.03 31.53 31.97 6526552
20080305 31.97 32.74 30.59 30.59 5426002
20080306 31.51 31.67 28.92 29.61 9324697
20080307 28.73 28.89 27.85 28.63 7616201
20080310 27.53 29.31 27.30 28.92 5517776
20080311 27.76 29.61 27.59 29.61 7381831
20080312 33.08 33.12 31.16 31.82 6339763
20080313 31.51 31.51 29.14 29.14 3071258
20080314 29.60 30.56 29.49 29.93 3916520
20080317 28.36 29.30 27.06 28.04 8463820
20080318 28.13 29.45 27.85 28.40 5507611
20080319 31.38 32.72 30.65 32.29 9354454
20080320 30.68 31.61 30.56 31.19 5533980
20080325 34.02 34.84 33.46 34.84 6588274
20080326 34.64 34.64 33.55 34.10 3548541
20080327 33.39 34.32 32.88 34.21 2528717
20080328 33.71 33.96 33.01 33.26 6236352
20080331 33.26 34.00 33.15 33.28 2806690
20080401 32.89 33.48 32.69 32.69 3465753
20080402 34.72 36.07 34.72 35.92 9410137
20080403 35.92 36.79 35.30 36.66 4080623
20080404 36.89 37.15 35.22 35.48 2960776
20080407 35.79 36.35 34.34 35.82 4205247
20080408 35.22 36.36 35.08 35.72 3388563
20080409 35.60 35.75 34.78 34.84 2236160
20080410 34.40 34.40 33.05 33.05 2240726
20080411 34.14 34.91 33.71 34.52 4085632
20080414 33.34 33.55 33.05 33.46 2827313
20080415 33.87 35.27 33.71 35.25 3098805
20080416 35.92 36.54 35.71 36.54 4148533
20080417 37.73 37.96 37.10 37.18 3878072
20080418 37.17 37.41 35.94 36.87 1931965
20080421 38.11 38.15 37.77 38.02 4436818
20080422 37.57 37.80 37.34 37.80 3004232
20080423 37.53 38.29 37.42 38.29 2302154
20080424 37.34 38.21 37.34 37.42 5416574
20080428 38.62 40.09 38.44 39.54 3312109
20080429 39.26 39.63 38.70 39.27 2284035
20080430 39.25 40.61 38.88 39.96 4804944
20080501 39.69 40.09 38.59 38.74 1701573
20080502 39.88 41.27 39.88 41.27 3497424
20080505 41.67 41.82 40.53 41.14 2594711
20080506 40.85 40.85 39.88 40.02 2312466
20080507 39.86 40.02 38.27 38.28 4243548
20080508 37.49 38.88 37.11 38.28 2762350
20080509 39.12 39.77 38.31 38.81 2303186
20080512 39.32 40.12 39.07 39.44 1269367
20080513 40.17 40.60 39.69 40.42 2148363
20080514 40.40 41.40 40.15 41.08 3196176
20080515 41.08 41.45 40.58 40.95 2349588
20080516 41.21 42.10 41.14 41.78 2122437
20080519 42.16 42.34 41.57 41.65 3343486
20080520 40.65 40.65 38.59 38.59 5837437
20080521 37.24 37.49 36.11 36.86 8715425
20080522 35.70 36.64 35.49 36.43 6213371
20080523 37.17 37.35 36.68 36.79 3770536
20080526 36.01 36.77 36.00 36.06 2941470
20080527 36.60 36.60 35.95 36.14 2535853
20080528 36.77 37.42 36.16 36.57 3201099
20080529 36.07 36.34 35.49 35.98 3535070
20080530 36.26 36.45 35.20 35.65 4722980
20080602 35.45 35.45 34.22 34.84 3627146
20080603 33.43 33.71 32.63 32.75 5953168
20080604 32.81 33.69 32.81 33.69 4806260
20080605 34.19 35.71 34.19 35.26 3411072
20080606 36.64 37.03 36.18 36.63 2574726
20080610 34.67 34.71 33.59 33.89 4880460
20080611 34.40 35.29 33.78 35.13 2922743
20080612 33.37 33.74 32.73 33.16 5119517
20080613 33.26 33.26 30.58 32.17 8286708
20080616 32.65 33.03 30.86 31.82 4393549
20080617 32.06 33.04 31.25 33.04 4771500
20080618 32.38 34.42 32.16 34.21 4885709
20080619 33.69 33.69 31.89 31.89 6163566
20080620 32.13 32.23 29.62 30.48 6706943
20080623 29.44 31.08 29.37 31.08 5828035
20080624 30.56 31.46 30.13 30.96 3349783
20080625 30.48 31.89 30.48 31.34 3328786
20080626 32.06 32.65 31.72 32.06 3640908
20080627 30.29 31.84 30.10 31.43 6978206
20080630 33.37 33.56 31.82 31.82 4006800
20080701 32.06 32.19 30.88 31.19 3020352
20080702 31.19 31.60 30.13 30.60 2795056
20080703 30.48 31.11 29.91 30.79 2861311
20080704 31.24 32.03 31.00 31.82 2646089
20080707 31.58 31.82 31.08 31.56 1729016
20080708 31.51 31.84 30.10 30.10 2977506
20080709 31.29 32.22 31.15 31.94 4460371
20080710 31.27 31.51 30.89 31.47 2715607
20080711 31.66 32.69 30.46 32.16 2540960
20080714 31.61 32.58 31.30 32.58 3313463
20080715 31.80 32.21 30.17 30.17 3026594
20080716 30.50 30.70 29.70 30.37 3009711
20080717 32.09 32.25 31.24 31.24 3302113
20080718 31.37 31.66 30.03 30.04 3217415
20080721 30.75 32.09 30.29 31.46 3388798
20080722 31.27 31.34 30.33 30.48 3127608
20080723 31.92 34.66 31.70 34.02 7913580
20080724 34.35 34.98 34.02 34.87 5579330
20080725 32.88 33.56 32.71 32.96 4906423
20080728 32.91 32.91 32.09 32.71 1793853
20080729 31.42 31.77 30.78 31.73 2074337
20080730 33.59 34.11 33.47 33.59 3861947
20080731 34.09 34.28 33.40 33.65 2363902
20080801 33.17 33.17 32.06 32.38 1800804
20080804 32.91 33.89 32.10 32.38 1870464
20080805 32.16 32.62 31.80 32.28 2038869
20080806 33.62 34.14 33.43 33.73 2859893
20080807 33.43 34.01 33.04 33.68 2605371
20080808 33.01 35.02 32.85 34.97 2330845
20080811 35.91 36.21 34.92 35.49 2514004
20080812 35.96 36.57 35.71 36.12 3203369
20080813 35.26 35.44 34.75 35.39 4080575
20080814 34.91 35.02 34.62 34.85 4017157
20080815 35.26 35.51 34.25 34.25 3879398
20080818 33.37 33.73 33.09 33.11 4168679
20080819 32.71 32.78 31.43 31.80 4352831
20080820 31.82 32.70 31.57 32.28 3943241
20080821 32.28 32.56 30.75 31.08 5513501
20080822 30.75 30.89 30.45 30.56 5339421
20080825 31.40 31.54 31.03 31.11 2648359
20080826 30.22 30.41 29.93 30.13 5141649
20080827 29.53 29.71 27.02 27.22 12563778
20080828 26.33 28.26 26.16 27.53 10346858
20080829 28.39 29.05 28.19 28.81 9400275
20080901 28.95 29.54 28.73 29.43 2953246
20080902 29.67 30.54 29.53 30.33 4300196
20080903 30.65 31.09 29.81 29.91 3381846
20080904 30.03 30.22 28.84 28.84 3592813
20080905 27.33 28.14 27.24 27.48 4736600
20080908 29.77 31.61 29.77 31.61 7042333
20080909 31.06 31.19 29.08 29.31 5630121
20080910 28.12 30.03 27.40 28.46 7461570
20080911 28.13 28.31 27.36 27.48 3825060
20080912 28.53 28.88 27.90 28.79 3236426
20080915 26.17 27.65 25.59 25.82 10861860
20080916 24.23 24.36 23.68 24.08 7948197
20080917 25.16 25.16 21.77 22.20 12117585
20080918 17.76 19.50 16.99 17.04 27010788
20080919 21.59 25.84 20.57 23.49 33372552
20080922 27.48 27.64 23.89 24.73 12329402
20080923 24.20 24.20 22.68 23.62 4719858
20080924 24.22 26.17 24.20 26.17 4251675
20080925 25.58 26.95 24.92 25.68 4487327
20080926 26.69 26.69 23.68 25.06 5488956
20080929 25.59 26.00 24.34 24.34 2609911
20080930 20.90 24.20 20.67 24.20 4774338
20081001 24.93 25.37 23.63 25.02 3041065
20081002 25.78 26.09 25.06 25.16 3208051
20081003 24.14 25.71 23.97 25.58 2348012
20081006 24.70 24.99 22.90 22.90 2432143
20081007 22.37 23.91 21.53 23.42 3785761
20081008 21.91 22.48 21.27 21.27 3274590
20081009 21.27 21.69 20.61 20.61 3828465
20081010 18.64 19.43 17.34 18.66 8285431
20081013 19.95 21.03 19.95 20.77 6835906
20081014 23.42 24.08 23.06 23.30 6354387
20081015 22.90 23.04 22.57 22.78 2512018
20081016 20.94 21.12 20.67 20.97 3484847
20081017 21.65 22.01 19.89 20.52 2838186
20081020 20.84 21.23 20.33 20.87 2473854
20081021 21.79 22.52 20.98 22.45 2166130
20081022 21.71 22.73 21.47 21.58 1840671
20081023 21.13 21.27 20.54 20.93 1394336
20081024 21.52 21.52 18.81 18.81 2349714
20081027 18.78 18.78 17.54 17.66 2357943
20081028 17.67 18.00 17.29 17.99 3367233
20081029 19.62 19.88 18.57 18.64 3086465
20081030 19.26 19.39 18.65 18.99 2739725
20081031 19.00 19.43 18.79 19.24 5747450
20081103 19.95 21.62 19.90 21.62 1712133
20081104 21.53 22.34 20.74 22.25 1827051
20081105 22.77 23.08 22.08 22.90 1955305
20081106 21.53 22.09 20.81 20.81 2145700
20081107 19.11 19.89 18.89 19.71 2468605
20081110 20.77 20.79 19.37 19.50 1813431
20081111 18.64 18.74 17.54 17.54 3642469
20081112 17.34 18.25 17.15 17.63 2048658
20081113 16.99 16.99 15.44 15.44 4383192
20081114 16.52 16.85 14.87 14.87 2660418
20081117 14.39 14.46 13.14 13.48 4416958
20081118 14.10 17.03 14.10 15.70 5895425
20081119 17.33 17.34 16.19 16.46 3068731
20081120 15.70 17.66 14.96 17.66 3826195
20081121 16.85 18.19 16.62 17.71 4522086
20081124 18.33 19.06 18.06 19.06 2417177
20081125 20.06 20.91 19.96 20.51 6240651
20081126 20.55 20.55 19.78 20.10 2706460
20081127 20.75 21.05 20.13 20.44 1739053
20081128 20.00 20.98 20.00 20.55 3960602
20081201 20.75 21.23 20.27 20.84 1388586
20081202 19.09 19.98 18.13 18.13 2533374
20081203 18.88 19.79 18.87 19.07 1879937
20081204 19.71 19.88 19.24 19.58 1726977
20081205 19.37 20.96 19.15 20.81 1763339
20081208 21.14 21.27 20.20 20.68 1665659
20081209 21.44 21.48 20.55 20.79 2040546
20081210 20.75 21.44 20.45 21.10 1593875
20081211 21.39 21.39 20.56 20.75 1903284
20081212 20.41 20.53 19.14 19.54 2196995
20081215 20.47 20.82 20.14 20.41 2010222
20081216 19.96 19.96 19.16 19.37 1966078
20081217 19.82 20.06 18.77 18.98 2172441
20081218 18.95 19.30 18.51 19.21 3879425
20081219 18.83 19.92 18.63 19.77 4428473
20081222 19.77 19.77 19.03 19.12 956405
20081223 19.38 19.38 18.71 18.87 711534
20081224 19.02 19.71 18.89 19.71 679601
20081229 19.71 19.92 19.06 19.38 823303
20081230 19.18 20.02 19.13 19.92 695299
20081231 20.05 20.13 19.92 19.93 564209
20090102 20.06 20.39 19.98 20.18 668330
20090105 20.75 20.85 20.58 20.65 1696653
20090106 20.89 21.76 20.87 21.49 1335452
20090107 21.79 23.72 21.72 23.35 2828695
20090108 21.79 22.93 21.58 22.49 3370631
20090109 22.37 22.37 21.40 21.71 1781989
20090112 21.28 21.42 21.11 21.25 740114
20090113 21.43 21.62 21.07 21.25 734881
20090114 21.28 21.64 20.84 21.17 1182089
20090115 20.58 20.58 19.85 19.98 1187993
20090116 20.06 20.27 19.30 19.49 1282452
20090119 19.55 19.63 19.37 19.50 1229319
20090120 19.16 19.18 18.61 18.65 1425752
20090121 18.33 18.36 17.67 17.83 3447379
20090122 18.19 18.57 17.65 17.71 3053976
20090123 17.62 17.62 16.74 16.99 2654669
20090127 17.64 17.64 17.32 17.47 2826414
20090128 17.54 18.23 17.43 18.13 2289039
20090129 18.73 18.73 18.24 18.65 3208815
20090130 18.24 18.24 17.66 17.98 3275232
20090202 17.54 17.62 17.09 17.09 1214023
20090203 17.29 17.44 17.02 17.10 1983119
20090204 17.19 17.19 15.82 15.82 3728075
20090205 16.36 17.08 16.03 16.69 2066173
20090206 16.94 17.19 16.12 16.18 1781050
20090209 16.67 16.77 15.96 16.03 1334513
20090210 15.91 16.40 15.91 16.37 1984729
20090211 15.91 16.12 15.69 16.08 1517260
20090212 15.88 16.37 15.88 16.19 1369935
20090213 16.50 16.77 16.33 16.66 1054756
20090216 16.61 16.72 16.23 16.66 782513
20090217 16.69 16.84 16.11 16.19 1148008
20090218 15.81 15.84 15.18 15.43 1728855
20090219 15.43 15.48 15.14 15.14 2312654
20090220 14.93 14.98 14.10 14.29 3885732
20090223 14.25 14.25 13.53 13.77 3611074
20090224 13.15 13.56 13.15 13.15 2146008
20090225 13.42 13.59 12.78 12.78 2578591
20090226 12.80 12.89 11.24 12.10 5492890
20090227 11.78 11.97 11.54 11.75 5623577
20090302 11.34 11.34 10.41 10.90 6037241
20090303 10.65 12.10 10.37 12.04 4334818
20090304 12.14 12.42 11.59 12.38 2618307
20090305 12.93 12.97 11.89 12.52 3026201
20090306 12.03 12.04 11.34 11.94 2800786
20090309 12.30 12.45 11.81 11.94 2069662
20090310 11.97 12.21 11.70 12.09 1620978
20090311 12.59 12.80 12.54 12.63 2702569
20090312 12.80 12.92 12.12 12.14 1786551
20090313 12.49 13.53 12.48 13.50 3425240
20090316 13.70 14.21 13.62 13.86 2891757
20090317 14.00 15.14 14.00 15.11 2713974
20090318 15.91 16.27 15.41 15.65 2908127
20090319 16.36 17.07 16.08 17.01 5757484
20090320 16.67 16.81 15.70 16.25 2322986
20090323 15.91 16.58 15.77 16.46 1616416
20090324 17.63 17.88 17.04 17.29 3052500
20090325 17.16 17.29 16.43 16.46 2108439
20090326 16.74 17.26 16.63 17.24 2203167
20090327 17.61 17.78 17.46 17.61 4373729
20090330 17.43 17.46 17.16 17.29 952917
20090331 16.78 19.51 16.61 18.71 5046084
20090401 19.09 19.26 17.81 18.26 2449380
20090402 19.02 19.49 18.90 19.49 2402016
20090403 19.84 20.61 19.79 20.37 3258460
20090406 20.75 21.87 20.70 21.44 3076383
20090407 21.41 21.71 20.40 20.40 2294138
20090408 19.50 19.67 18.77 19.20 1894160
20090409 19.44 20.41 19.44 19.98 1375705
20090414 21.31 21.93 21.27 21.79 1765217
20090415 21.44 21.96 21.10 21.48 1859543
20090416 22.14 22.25 21.10 21.37 2143861
20090417 21.80 22.15 21.31 21.31 1635067
20090420 21.78 21.79 21.04 21.55 1174978
20090421 20.75 20.90 20.51 20.52 1696519
20090422 21.23 21.28 20.90 20.95 2055708
20090423 21.10 22.40 21.01 22.40 2526799
20090424 22.00 22.20 21.50 22.02 4095985
20090427 22.14 22.55 21.58 22.15 1880072
20090428 22.16 22.83 21.83 22.00 2187200
20090429 21.66 22.44 21.66 22.04 2298029
20090430 22.59 23.17 22.55 23.16 2931339
20090501 23.16 23.16 23.16 23.16 0
20090504 21.44 23.54 20.90 23.54 7668819
20090505 24.45 25.21 23.87 24.41 4791016
20090506 24.07 24.30 23.74 23.80 2572150
20090507 23.90 24.70 23.86 24.35 4486169
20090508 23.73 24.82 23.66 24.56 3576188
20090511 25.18 26.54 24.54 26.54 5680580
20090512 25.38 25.82 24.85 25.06 3717319
20090513 24.86 24.94 24.15 24.30 2485868
20090514 23.65 23.84 23.10 23.43 3985857
20090515 24.12 24.33 23.89 24.19 1979986
20090518 23.78 23.84 23.32 23.44 1793749
20090519 24.03 24.22 23.73 23.91 1795474
20090520 23.90 24.05 23.71 23.96 1509281
20090521 24.01 24.08 23.67 23.95 2198215
20090522 23.50 23.60 23.01 23.41 2515735
20090525 22.49 23.04 21.70 21.87 3962494
20090526 21.61 22.03 21.39 22.03 3373251
20090527 22.20 22.50 21.61 21.80 3107899
20090528 21.50 21.78 21.01 21.36 2519319
20090529 22.19 22.30 21.78 22.13 3803071
20090601 22.57 24.77 22.57 24.75 4733064
20090602 25.18 26.05 25.10 25.38 5329211
20090603 25.39 25.91 24.85 25.55 3493383
20090604 25.94 25.95 25.26 25.31 3755018
20090605 26.01 26.26 25.64 25.79 3258030
20090609 25.66 26.37 25.57 25.76 2976882
20090610 26.08 27.22 25.88 27.02 3263473
20090611 27.89 28.46 27.15 27.53 3405640
20090612 28.07 28.17 27.20 27.38 2113791
20090615 27.27 27.98 27.13 27.32 2029897
20090616 27.10 27.29 25.89 26.29 3020952
20090617 25.90 26.12 25.14 25.14 3189668
20090618 25.55 26.15 25.31 25.85 2772060
20090619 25.94 26.61 25.94 26.04 2050738
20090622 25.98 26.49 25.59 26.44 2405426
20090623 25.48 25.73 24.83 25.00 2932546
20090624 25.18 25.30 24.34 24.75 2710070
20090625 24.94 25.23 24.77 25.13 2430647
20090626 25.86 26.55 25.55 26.41 4564614
20090629 26.49 27.07 26.28 26.43 2845865
20090630 27.15 27.88 27.07 27.34 3175332
20090701 26.43 26.74 25.88 26.19 2401709
20090702 26.33 26.70 26.25 26.57 1264770
20090703 25.91 26.01 25.55 25.88 1690077
20090706 25.46 25.72 25.30 25.43 1190965
20090707 25.35 25.99 25.35 25.49 1362999
20090708 24.76 25.46 24.72 25.41 1858394
20090709 25.03 25.15 24.81 25.02 1358619
20090710 24.73 25.23 24.67 25.23 1685165
20090713 25.17 25.40 24.61 24.73 1303265
20090714 25.38 25.87 25.35 25.87 2103569
20090715 26.39 26.74 26.14 26.51 2551442
20090716 27.50 27.79 27.01 27.31 2597769
20090717 27.68 27.69 26.53 26.53 2154675
20090720 26.74 27.44 26.67 26.71 2762503
20090721 27.00 27.26 26.58 27.13 1938438
20090722 27.10 27.99 27.03 27.90 3147323
20090723 27.89 29.54 27.78 29.23 2354851
20090724 29.64 29.64 27.83 27.97 3704841
20090727 28.81 29.36 28.47 29.34 2547460
20090728 29.33 30.03 28.88 30.02 2640114
20090729 29.55 31.36 29.44 30.26 3829885
20090730 29.89 31.29 29.80 30.56 4035370
20090731 30.95 31.26 30.71 30.78 5542528
20090803 30.83 31.20 30.71 30.86 2437549
20090804 31.35 31.39 31.10 31.24 2417505
20090805 31.38 31.38 30.04 30.13 2817591
20090806 30.29 31.17 30.13 31.12 2584495
20090807 31.26 31.26 30.31 30.74 2278922
20090810 30.97 31.59 30.94 31.11 3422365
20090811 31.22 31.79 31.11 31.79 2244675
20090812 31.80 32.08 31.32 31.68 2634539
20090813 32.03 32.34 31.85 32.34 2158259
20090814 32.78 33.37 32.76 32.87 2967324
20090817 32.48 32.83 31.53 31.72 1788439
20090818 31.05 31.42 30.94 31.10 2624318
20090819 32.17 32.89 31.81 31.89 3947627
20090820 33.11 33.14 31.65 31.93 1777687
20090821 31.99 32.20 30.63 31.17 2323258
20090824 32.09 32.69 32.09 32.57 2026977
20090825 32.51 33.56 32.45 33.26 2031623
20090826 33.59 33.90 33.44 33.59 1870606
20090827 33.59 33.92 33.40 33.59 1525476
20090828 33.73 34.22 33.67 34.22 3289756
20090831 34.77 36.16 34.61 35.52 3119845
20090901 35.13 36.22 35.08 35.69 2588079
20090902 34.41 35.21 34.33 34.50 3692762
20090903 34.31 34.65 33.96 34.42 2138082
20090904 34.96 35.14 34.04 34.05 3049890
20090907 34.26 34.75 33.92 33.96 1330079
20090908 34.01 35.28 34.01 35.24 1963261
20090909 35.35 35.35 34.44 34.77 2196887
20090910 34.89 35.23 34.56 34.91 1855076
20090911 35.22 35.23 34.65 34.79 2127596
20090914 34.54 34.68 33.84 34.11 2423744
20090915 34.28 34.44 33.92 34.43 2425072
20090916 34.78 36.05 34.71 35.80 3285641
20090917 36.57 37.76 36.50 37.41 4358598
20090918 37.05 38.07 36.88 38.07 5453059
20090921 37.86 38.31 37.58 38.00 1837155
20090922 37.52 38.32 37.38 38.31 1844456
20090923 39.08 40.30 39.02 40.30 2576398
20090924 39.37 40.54 39.29 39.77 3210774
20090925 39.33 40.47 39.17 39.85 6483804
20090928 39.47 39.98 39.17 39.90 2334143
20090929 40.38 40.83 40.21 40.23 2234852
20090930 40.23 41.12 40.23 41.11 3017368
20091001 40.63 41.08 40.01 40.43 2480292
20091002 38.68 38.91 38.28 38.31 3108164
20091005 38.31 38.31 38.31 38.31 0
20091006 37.52 37.70 36.76 37.06 2185737
20091007 37.84 39.26 37.84 39.19 2161445
20091008 39.13 39.48 38.47 39.45 1775032
20091009 39.82 40.42 38.97 40.14 2731441
20091012 40.36 40.45 38.82 39.14 1762554
20091013 39.26 39.73 38.68 38.68 2211754
20091014 38.68 39.54 38.47 39.34 1591051
20091015 39.86 40.14 39.11 39.34 2113525
20091016 39.02 39.23 38.50 38.52 1219637
20091019 38.23 38.23 37.55 37.85 1771581
20091020 38.53 38.70 38.14 38.14 1841801
20091021 37.34 37.82 37.33 37.74 1587600
20091022 37.14 37.61 37.06 37.13 2101047
20091023 37.72 37.76 36.78 37.23 2311444
20091026 36.71 37.40 36.42 37.20 2629362
20091027 36.56 36.91 36.42 36.48 2301223
20091028 36.36 36.77 35.61 35.61 2715379
20091029 34.65 34.96 34.12 34.44 4870054
20091030 35.78 35.84 34.82 34.96 6100975
20091102 33.46 33.56 32.97 33.24 2900688
20091103 33.30 33.49 32.87 32.91 1849102
20091104 32.76 33.63 32.67 33.63 3231216
20091105 33.84 33.84 33.04 33.32 2365736
20091106 34.33 34.74 33.73 34.68 2607991
20091109 35.37 35.52 35.20 35.51 3835851
20091110 36.17 36.41 35.57 35.87 3101168
20091111 35.56 35.87 34.66 34.93 2380815
20091112 35.31 35.51 34.84 35.25 2029886
20091113 35.07 35.13 34.63 34.81 2020508
20091116 34.84 35.14 34.84 35.00 1967881
20091117 35.41 35.41 34.58 34.71 2288589
20091118 34.65 35.24 34.57 34.78 2325713
20091119 34.94 35.18 34.63 34.87 1410226
20091120 34.57 34.59 34.06 34.21 2009435
20091123 34.59 34.59 34.18 34.27 988826
20091124 34.35 34.78 33.98 34.07 1962150
20091125 34.07 34.19 33.56 34.05 2343429
20091126 34.14 34.28 33.77 34.02 1459465
20091127 32.56 32.70 31.99 32.30 4265849
20091130 33.17 34.26 33.17 34.20 5118550
20091201 34.04 34.56 33.79 34.56 2516028
20091202 35.06 35.13 34.23 34.27 2554195
20091203 34.28 35.04 34.28 34.98 2427970
20091204 34.57 34.88 34.28 34.54 1490859
20091207 34.88 34.98 33.89 34.20 1670491
20091208 34.05 34.55 33.99 34.45 1220563
20091209 33.92 34.48 33.85 34.32 1472231
20091210 34.19 34.31 33.41 33.42 2408561
20091211 33.85 34.33 33.74 34.12 1992762
20091214 34.13 34.13 33.45 33.92 1379744
20091215 33.85 34.12 33.64 33.87 1366979
20091216 33.85 33.98 33.54 33.88 1658637
20091217 33.92 34.14 32.93 33.03 4095856
20091218 32.10 32.86 32.07 32.74 4034893
20091221 33.31 33.45 32.65 32.65 1062945
20091222 33.14 33.33 32.98 33.28 1323601
20091223 33.28 33.96 33.17 33.80 1244922
20091224 33.94 34.24 33.74 34.20 727127
20091229 34.52 34.75 34.27 34.32 859865
20091230 34.42 34.48 34.15 34.19 572896
20091231 34.09 34.51 34.00 34.48 851789
20100104 34.31 34.45 34.09 34.20 898293
20100105 34.56 34.93 34.56 34.86 3053492
20100106 35.03 35.12 35.01 35.06 3251752
20100107 35.24 35.24 34.28 34.55 2696442
20100108 34.81 34.91 34.71 34.84 1935706
20100111 34.89 34.89 34.76 34.84 3091138
20100112 34.78 34.84 34.42 34.48 1573836
20100113 34.47 34.65 34.28 34.65 2570868
20100114 34.59 35.94 34.58 35.94 3602550
20100115 36.28 36.34 35.67 36.06 3060005
20100118 35.56 37.01 35.51 36.84 3467207
20100119 37.19 37.29 36.54 36.84 2476949
20100120 37.55 37.78 37.19 37.54 3112110
20100121 37.37 38.24 37.05 37.98 4021345
20100122 37.05 37.17 36.28 36.76 4526114
20100125 35.63 36.74 35.56 36.55 2485416
20100127 36.55 36.85 35.99 36.58 4014181
20100128 36.63 36.71 36.06 36.35 2587151
20100129 36.14 36.20 35.69 35.74 4647649
20100201 35.54 36.60 35.37 35.48 2481508
20100202 36.33 36.45 35.64 35.91 2082513
20100203 36.34 37.84 36.12 37.76 3890040
20100204 37.55 37.92 37.24 37.92 3126960
20100205 36.43 36.63 35.54 35.79 4233283
20100208 35.90 36.50 35.75 35.87 1868751
20100209 34.07 34.20 33.26 33.69 6124049
20100210 34.13 34.41 33.16 33.38 4111878
20100211 33.06 34.18 32.93 34.01 2719107
20100212 34.70 34.72 33.35 33.74 1989896
20100215 33.48 33.93 33.37 33.65 1229812
20100216 33.91 34.06 32.80 33.08 2039396
20100217 33.76 33.88 33.24 33.70 2098665
20100218 33.99 33.99 33.35 33.62 3026267
20100219 33.85 33.85 32.79 32.96 2500787
20100222 33.52 33.59 33.36 33.56 1882429
20100223 33.55 34.18 33.42 33.88 2238698
20100224 33.42 33.56 32.84 33.01 2303829
20100225 33.48 33.48 32.11 32.20 2606430
20100226 32.63 32.68 31.90 32.25 4174013
20100301 32.41 32.83 32.28 32.78 1698758
20100302 33.20 33.27 32.83 32.90 1528114
20100303 32.90 33.28 32.81 33.20 2115730
20100304 33.47 33.80 33.24 33.67 3033171
20100305 33.82 34.48 33.81 34.25 3125658
20100308 35.04 35.49 34.86 35.31 3977838
20100309 35.01 35.06 34.67 34.79 2520847
20100310 34.78 35.30 34.78 34.95 2120419
20100311 35.02 35.40 35.02 35.20 1961629
20100312 35.27 35.74 35.26 35.46 1915646
20100315 35.14 35.43 34.74 34.84 1713217
20100316 34.98 35.10 34.42 34.66 1953031
20100317 35.01 35.30 34.91 35.18 1982992
20100318 35.41 35.60 35.28 35.38 2810291
20100319 35.48 35.93 35.18 35.21 1867188
20100322 34.91 35.20 34.51 35.07 1342489
20100323 35.41 35.68 35.31 35.51 1698758
20100324 35.70 36.19 35.54 35.56 2052031
20100325 35.40 35.55 35.23 35.38 1307188
20100326 35.21 35.60 34.84 35.56 3995162
20100329 35.45 35.51 35.09 35.26 1408142
20100330 35.26 35.30 34.56 34.68 2717023
20100331 34.37 34.49 33.63 33.67 3513060
20100401 33.59 33.95 33.47 33.57 2657754
20100406 34.09 34.64 34.06 34.33 2332487
20100407 34.88 35.10 34.56 35.09 3282494
20100408 34.95 35.21 34.82 35.04 2106351
20100409 35.27 35.41 35.16 35.18 2124457
20100412 35.35 35.48 35.06 35.24 1754511
20100413 35.24 35.87 35.20 35.63 3015976
20100414 35.97 35.97 35.77 35.91 1432371
20100415 36.34 37.03 36.31 37.00 2670519
20100416 36.87 36.97 36.53 36.76 1234371
20100419 35.74 35.88 35.59 35.80 2089938
20100420 36.32 36.36 35.64 35.67 1557684
20100421 36.05 36.56 36.02 36.23 2555497
20100422 35.78 36.06 35.64 35.95 1110491
20100423 35.79 35.85 35.48 35.63 3290440
20100427 35.78 35.98 35.57 35.66 2192976
20100428 34.91 35.26 34.60 35.11 2138656
20100429 34.98 35.11 34.45 34.45 2187505
20100430 34.91 36.10 34.84 35.84 7061030
20100503 35.27 35.61 34.91 35.32 2155590
20100504 35.63 35.80 34.67 34.84 1756725
20100505 34.21 34.47 33.69 34.17 3152752
20100506 33.85 33.89 33.14 33.34 2921015
20100507 31.80 33.11 31.36 32.44 5937643
20100510 33.57 34.28 33.27 34.02 3085398
20100511 34.52 34.52 33.27 33.51 2514994
20100512 33.06 33.70 32.87 33.12 2657690
20100513 33.87 34.66 33.73 34.59 2458398
20100514 34.01 34.65 33.87 34.34 1688066
20100517 33.87 34.09 33.31 33.55 1926911
20100518 33.97 33.98 33.20 33.65 1947514
20100519 32.58 33.18 32.35 33.06 3252640
20100520 32.72 33.50 32.25 32.47 4062907
20100521 30.33 31.99 30.33 31.92 5411783
20100524 32.29 32.50 31.49 32.50 8346218
20100525 31.89 32.10 30.80 30.98 2957454
20100526 31.75 32.06 31.09 31.11 3258745
20100527 30.99 31.71 30.71 31.59 2736924
20100528 32.24 32.45 32.14 32.18 3689887
20100531 31.23 31.96 31.23 31.62 2858381
20100601 31.45 31.55 30.87 31.14 2924515
20100602 30.93 31.73 30.92 31.25 2605292
20100603 31.99 32.19 31.67 32.09 2629075
20100604 32.00 32.40 31.96 32.29 2411087
20100607 31.37 31.53 30.65 30.92 3518066
20100608 30.61 31.44 30.43 31.22 3156619
20100609 31.03 31.13 30.59 30.80 2616865
20100610 30.73 31.47 30.73 31.40 2936215
20100611 32.11 32.64 31.91 32.64 3210925
20100615 32.87 33.27 32.45 32.87 2703348
20100616 33.47 33.58 33.17 33.24 2493755
20100617 33.41 33.63 32.28 32.43 3158654
20100618 32.69 32.76 32.24 32.57 2390102
20100621 32.69 33.20 32.56 32.78 3090104
20100622 32.40 32.64 31.96 32.15 2662523
20100623 31.75 31.81 31.11 31.14 2554165
20100624 29.82 30.28 29.56 29.67 6656880
20100625 29.20 29.41 28.54 28.83 7246743
20100628 29.07 29.09 28.24 28.42 3638379
20100629 28.33 28.47 27.70 27.79 3737834
20100630 26.68 27.18 26.50 27.09 5822576
20100701 26.64 26.91 26.06 26.59 3639015
20100702 27.07 27.07 26.10 26.27 3282019
20100705 26.20 26.50 25.80 25.95 1599676
20100706 25.80 27.15 25.55 27.09 2844645
20100707 27.07 27.46 26.36 26.50 3464141
20100708 27.44 28.35 27.25 28.16 5274555
20100709 28.31 28.94 27.83 28.94 5240344
20100712 29.05 29.09 28.64 28.90 2621952
20100713 28.42 28.93 28.29 28.46 1955527
20100714 28.99 29.30 28.96 29.12 1665174
20100715 29.19 29.65 28.83 29.30 2007416
20100716 29.34 29.55 28.74 28.80 2224641
20100719 27.77 28.29 27.74 28.09 2747861
20100720 28.10 28.57 27.96 28.28 3400170
20100721 28.53 28.75 28.22 28.42 1708542
20100722 28.31 28.47 27.96 28.09 2158125
20100723 28.64 28.99 28.57 28.78 1910759
20100726 28.94 29.12 28.87 29.01 1302837
20100727 29.23 29.38 28.49 28.68 2456236
20100728 28.46 28.59 28.05 28.36 2940539
20100729 27.81 28.28 27.81 28.02 2129128
20100730 26.38 27.35 26.13 27.15 9096455
20100802 27.07 27.72 27.07 27.49 3195536
20100803 28.31 28.94 28.16 28.86 4710128
20100804 28.79 28.97 28.63 28.64 3215122
20100805 29.01 29.32 28.90 29.16 2621444
20100806 28.87 28.95 28.50 28.86 1762085
20100809 28.53 29.51 28.49 29.41 1688193
20100810 29.41 29.70 28.86 28.89 2656546
20100811 28.75 28.75 28.04 28.15 3644738
20100812 27.52 27.80 27.35 27.66 3065176
20100813 27.52 28.09 27.44 28.06 2073042
20100816 27.65 27.85 27.48 27.69 1599549
20100817 27.95 28.18 27.54 28.04 1812067
20100818 28.36 28.60 28.11 28.39 1734741
20100819 28.46 28.63 28.24 28.53 2094026
20100820 28.05 28.29 27.77 27.83 1692772
20100823 27.69 28.16 27.65 27.94 1454944
20100824 27.55 27.84 27.13 27.25 1768317
20100825 27.04 27.25 26.71 26.73 2594227
20100826 26.90 26.99 26.56 26.85 2788813
20100827 26.66 26.74 26.35 26.64 3842122
20100830 27.33 27.66 27.27 27.61 2461832
20100831 27.10 27.53 27.10 27.34 3799643
20100901 27.80 28.00 27.54 27.58 3301478
20100902 28.14 28.16 27.17 27.29 2765412
20100903 27.73 27.90 26.91 26.99 4484892
20100906 25.11 26.07 24.82 25.73 9923637
20100907 25.55 25.64 24.96 25.15 7466765
20100908 25.04 25.07 24.63 24.84 4923410
20100909 25.11 25.59 25.09 25.26 5855643
20100910 25.25 25.39 25.02 25.14 4146465
20100913 25.58 25.87 25.54 25.73 4101315
20100914 26.07 26.21 25.97 26.06 3137033
20100915 26.25 26.84 26.16 26.83 4546193
20100916 27.04 27.06 26.21 26.29 4466832
20100917 26.48 26.77 26.23 26.77 3071281
20100920 26.51 26.66 26.38 26.63 1898168
20100921 27.00 27.10 26.47 26.52 1852638
20100922 26.57 27.00 26.54 26.76 1965320
20100923 26.52 26.81 26.42 26.81 1848314
20100924 26.50 26.75 26.43 26.53 2959998
20100927 27.01 27.45 26.94 27.22 2826840
20100928 27.08 27.46 27.06 27.22 1601456
20100929 27.46 27.50 26.88 27.00 1655762
20100930 26.92 27.03 26.38 26.47 3555457
20101001 26.57 26.77 26.27 26.39 1830636
20101004 26.57 26.83 26.44 26.60 896877
20101005 26.36 26.43 26.14 26.36 1785868
20101006 26.78 26.88 26.64 26.76 2041246
20101007 26.57 26.73 26.40 26.73 2616738
20101008 26.57 26.65 26.09 26.20 3312797
20101011 26.33 26.42 25.69 25.81 2968519
20101012 25.73 25.73 25.25 25.29 3913979
20101013 25.29 25.51 25.02 25.02 5138218
20101014 24.96 25.14 24.63 24.74 6728864
20101015 24.55 25.17 24.42 25.00 3261161
20101018 25.18 25.40 24.71 24.79 4206112
20101019 24.89 24.93 24.56 24.64 3414923
20101020 24.45 24.56 24.25 24.46 2865757
20101021 24.57 24.67 24.09 24.15 3486398
20101022 24.15 24.52 24.13 24.52 2877585
20101025 24.82 25.65 24.66 25.52 6618598
20101026 25.29 25.44 25.13 25.29 3256201
20101027 25.18 25.49 25.04 25.07 3116812
20101028 25.18 25.26 25.07 25.22 3043301
20101029 25.18 26.47 25.07 26.42 10464154
20101101 26.42 26.88 26.24 26.57 2591302
20101102 26.31 26.38 26.20 26.38 1858488
20101103 26.40 26.66 26.20 26.42 1599040
20101104 26.44 26.73 26.16 26.31 2412613
20101105 26.89 27.44 26.84 27.31 4930405
20101108 27.60 27.86 27.53 27.71 3928067
20101109 27.44 27.57 26.92 27.09 4805836
20101110 26.94 27.45 26.66 26.75 2724717
20101111 27.03 27.40 26.95 27.12 2301646
20101112 27.04 27.34 26.90 27.08 1751568
20101115 27.05 27.31 26.91 27.05 1621583
20101116 26.99 27.32 26.61 27.28 2526763
20101117 26.75 27.14 26.74 26.99 2511259
20101118 26.86 27.32 26.85 27.32 2874546
20101119 27.66 27.86 27.11 27.28 3412841
20101122 27.67 27.67 27.40 27.46 2177615
20101123 27.32 27.46 26.91 26.97 1581645
20101124 26.66 26.83 26.51 26.71 3465679
20101125 26.79 26.93 26.58 26.66 1992685
20101126 26.93 26.93 26.28 26.54 3137616
20101129 26.38 26.73 26.09 26.61 1901150
20101130 26.64 26.75 26.35 26.53 1840498
20101201 26.00 26.24 25.91 26.14 1854886
20101202 26.43 26.74 26.36 26.54 2103941
20101203 26.85 26.87 26.69 26.79 2207879
20101206 26.89 26.92 26.57 26.65 865241
20101207 26.73 26.94 26.57 26.74 1877956
20101208 26.85 27.04 26.50 26.86 2270639
20101209 27.10 27.55 27.03 27.42 2755476
20101210 27.67 27.79 27.51 27.53 1885398
20101213 27.69 27.98 27.65 27.71 1685335
20101214 27.73 27.86 27.63 27.73 944373
20101215 27.95 28.02 27.82 27.88 2042793
20101216 28.07 28.23 27.97 28.17 3036779
20101217 28.14 28.35 28.00 28.05 1111071
20101220 28.07 28.07 27.73 27.83 1190823
20101221 27.96 27.97 27.65 27.69 1214265
20101222 27.73 27.91 27.70 27.86 1015939
20101223 27.86 28.28 27.86 28.07 1463072
20101224 28.20 28.24 27.74 27.86 3040624
20101229 27.88 27.98 27.75 27.86 507908
20101230 27.91 28.18 27.90 28.03 635908
20101231 28.03 28.03 27.69 27.69 947102
20110104 27.98 28.18 27.59 28.15 1109955
20110105 27.98 28.18 27.90 28.07 1335940
20110106 28.24 28.32 28.06 28.22 1313614
20110107 28.07 28.39 28.07 28.35 1036776
20110110 28.25 28.46 28.14 28.38 737613
20110111 28.44 28.44 28.07 28.15 1888002
20110112 28.18 28.31 28.05 28.27 1175071
20110113 28.44 29.39 28.40 29.31 4321122
20110114 29.48 29.65 29.40 29.64 2213212
20110117 29.94 30.46 29.82 30.02 3611415
20110118 30.15 30.56 29.96 30.52 2211600
20110119 30.48 31.17 29.97 30.97 2355228
20110120 30.61 30.61 29.76 29.77 3763850
20110121 29.94 30.13 29.60 29.84 2003723
20110124 29.98 30.42 29.85 30.38 1608808
20110125 30.38 30.86 30.38 30.83 2228840
20110127 30.90 31.07 30.56 31.03 1708405
20110128 30.97 31.10 30.78 30.90 5744379
20110131 30.01 30.42 29.94 30.40 2617926
20110201 30.49 30.80 30.47 30.52 2085708
20110202 30.99 31.06 30.53 30.67 1424870
20110203 30.65 31.08 30.47 30.78 1542203
20110204 30.88 31.40 30.87 31.27 2660717
20110207 31.24 31.24 30.78 30.86 1922235
20110208 30.31 30.88 30.07 30.76 5328751
20110209 30.65 30.68 29.71 29.74 5071014
20110210 29.56 29.94 29.44 29.48 3600749
20110211 29.52 29.74 29.42 29.46 1247257
20110214 29.70 29.89 29.64 29.86 1532405
20110215 29.78 29.86 29.52 29.64 1777987
20110216 29.55 29.74 29.42 29.64 1480188
20110217 29.65 29.75 29.47 29.55 962110
20110218 29.49 29.54 29.35 29.43 1205459
20110221 29.44 29.51 29.03 29.03 2310825
20110222 29.05 29.16 28.59 28.70 2055568
20110223 28.45 28.87 28.37 28.49 2713306
20110224 28.44 28.55 28.29 28.29 2602050
20110225 28.18 28.61 28.11 28.49 4962239
20110228 28.35 28.55 28.19 28.34 929241
20110301 28.48 28.48 28.23 28.46 3196035
20110302 28.35 28.35 27.87 27.95 2326453
20110303 27.85 27.90 27.48 27.65 2993492
20110304 27.91 27.98 27.53 27.72 2512375
20110307 27.41 27.46 27.14 27.24 1977553
20110308 27.03 27.57 27.03 27.47 2699166
20110309 27.61 27.61 27.06 27.19 2750267
20110310 27.05 27.24 26.81 26.90 2878763
20110311 26.36 26.57 26.29 26.48 2944624
20110314 26.20 26.48 25.91 26.31 2173150
20110315 26.13 26.23 25.15 25.50 4107912
20110316 25.45 26.42 25.37 25.95 3725028
20110317 25.45 26.12 25.30 25.98 4320998
20110318 26.21 26.48 25.83 26.32 2328065
20110321 26.45 26.49 26.21 26.37 927381
20110322 26.86 27.01 26.40 26.61 2013522
20110323 26.61 26.76 26.36 26.49 1322296
20110324 26.63 26.85 26.51 26.73 1439258
20110325 26.93 27.32 26.88 27.18 4706363
20110328 27.17 27.20 26.92 27.01 1363847
20110329 27.32 27.50 26.98 27.07 2461398
20110330 27.24 27.35 27.03 27.34 2180716
20110331 27.32 27.61 27.24 27.39 2381274
20110401 27.39 27.44 27.23 27.29 1895940
20110404 27.36 27.51 26.94 27.08 1407258
20110405 27.05 27.29 27.03 27.16 1467785
20110406 27.09 27.15 26.82 27.07 1913305
20110407 26.77 27.01 26.48 26.61 2916469
20110408 26.57 26.61 26.33 26.46 2582949
20110411 26.33 26.40 26.11 26.22 2797523
20110412 26.11 26.30 25.65 25.82 2337739
20110413 25.69 26.37 25.66 26.26 3265989
20110414 26.20 26.24 25.86 25.99 1525831
20110415 25.94 26.07 25.74 25.82 2043289
20110418 25.86 26.08 25.60 25.94 1993553
20110419 25.70 25.87 25.68 25.78 1932281
20110420 25.86 26.32 25.85 26.28 1925584
20110421 26.57 26.57 26.30 26.39 1504126
20110427 26.41 26.62 26.03 26.20 2681306
20110428 26.34 26.49 26.09 26.11 2200189
20110429 26.57 26.64 26.11 26.31 4988409
20110502 26.55 27.28 26.48 27.15 3518888
20110503 26.86 26.91 26.58 26.75 2392313
20110504 26.90 26.90 26.12 26.12 3300221
20110505 26.12 26.15 25.71 25.81 2955415
20110506 25.84 26.60 25.78 26.36 3065926
20110509 26.86 27.05 26.72 26.82 3705139
20110510 26.98 26.98 26.66 26.68 3085431
20110511 26.79 27.07 26.75 27.05 2686000
20110512 26.78 26.98 26.71 26.76 2416426
20110513 26.92 27.02 26.51 26.81 2131101
20110516 26.56 26.62 26.35 26.55 2229336
20110517 26.37 26.69 26.35 26.62 1879924
20110518 26.56 26.91 26.56 26.72 1874152
20110519 26.94 27.06 26.81 26.95 2336829
20110520 26.93 26.95 26.79 26.90 1188674
20110523 26.75 26.80 26.28 26.37 2627685
20110524 26.17 26.34 25.81 26.03 2704878
20110525 25.94 25.95 25.02 25.32 4702274
20110526 25.44 26.06 25.42 26.06 3978921
20110527 26.23 26.46 26.06 26.19 4890928
20110530 26.19 26.27 25.87 25.95 1672393
20110531 25.99 26.46 25.99 26.25 1979240
20110601 26.38 26.65 26.14 26.55 2253383
20110602 25.98 26.03 25.21 25.40 3888983
20110603 25.55 25.64 25.18 25.20 2437949
20110606 25.25 25.31 25.14 25.24 1738403
20110607 24.78 24.82 24.48 24.70 3041304
20110608 24.66 24.68 23.85 23.94 4301160
20110609 23.85 24.32 23.75 24.23 4152064
20110610 24.68 24.77 24.60 24.73 3571554
20110614 24.63 25.05 24.30 25.01 3235489
20110615 25.09 25.15 24.84 24.93 3005233
20110616 24.75 24.83 24.39 24.55 4480194
20110617 24.70 24.77 24.04 24.23 3338413
20110620 24.28 24.78 23.99 24.03 2486164
20110621 24.24 24.55 24.16 24.40 2029861
20110622 24.70 24.73 23.99 24.04 2102124
20110623 23.97 24.33 23.91 24.02 3010523
20110624 24.24 24.40 23.89 24.11 4921108
20110627 23.80 24.04 23.69 23.69 2088296
20110628 23.86 23.91 23.53 23.69 2408491
20110629 23.62 23.83 23.27 23.79 2985153
20110630 23.69 24.19 23.63 24.13 2394543
20110701 24.32 24.38 23.98 24.03 2132785
20110704 24.34 24.40 24.22 24.32 1449231
20110705 24.40 24.45 24.04 24.04 2182563
20110706 24.04 24.08 23.75 23.97 1654838
20110707 23.78 24.06 23.74 23.95 948920
20110708 24.16 24.16 23.84 23.93 1176891
20110711 23.71 23.80 23.18 23.18 3257733
20110712 22.80 22.84 21.78 21.78 6319838
20110713 21.65 22.21 21.65 22.08 4166012
20110714 22.02 22.07 21.12 21.54 3158897
20110715 21.77 22.44 21.52 22.39 3585742
20110718 22.26 22.34 21.86 22.09 1509831
20110719 21.86 21.89 21.65 21.67 2184968
20110720 21.91 22.23 21.88 22.01 3015212
20110721 22.20 22.59 22.13 22.46 3325788
20110722 22.85 23.51 22.85 23.20 3212884
20110725 23.02 23.05 22.43 22.43 1948700
20110726 22.69 22.98 22.62 22.77 2514300
20110727 22.77 22.91 22.62 22.64 1706781
20110728 22.16 22.16 21.47 21.61 4500274
20110729 21.52 21.54 20.90 21.28 7806703
20110801 21.33 21.80 21.15 21.31 2734456
20110802 21.11 21.13 20.84 20.84 2208895
20110803 20.23 20.25 19.65 19.81 3844735
20110804 19.99 20.33 19.30 19.34 5255249
20110805 17.24 18.00 17.14 17.95 9896923
20110808 17.66 18.53 17.53 17.65 5471317
20110809 16.73 18.21 16.40 18.14 7311923
20110810 18.68 18.91 17.88 18.08 4455305
20110811 17.10 17.83 16.95 17.73 4460475
20110812 18.21 18.52 18.10 18.21 3203385
20110815 18.54 18.91 18.46 18.74 1795757
20110816 19.01 19.62 18.91 19.37 3325788
20110817 19.41 20.02 19.15 19.90 3010403
20110818 19.92 19.99 19.26 19.54 4136072
20110819 18.83 18.87 18.40 18.42 2847360
20110822 18.16 18.50 17.80 18.11 2729046
20110823 18.33 18.86 18.11 18.86 2772692
20110824 19.15 19.29 18.46 18.54 2222122
20110825 18.80 18.98 18.58 18.84 1506825
20110826 18.75 18.81 18.46 18.72 3263143
20110829 18.95 19.48 18.95 19.21 1899763
20110830 19.64 19.93 19.57 19.83 2491575
20110831 19.76 19.99 19.76 19.94 1849383
20110901 20.29 20.52 20.04 20.13 2102124
20110902 19.99 20.04 19.30 19.41 2311458
20110905 18.65 18.98 18.55 18.55 3016054
20110906 17.81 18.25 17.76 17.88 2988159
20110907 17.95 18.20 17.57 18.16 4113708
20110908 18.50 18.60 17.78 17.91 3042506
20110909 17.91 18.04 17.69 17.76 2819946
20110912 17.27 17.27 16.82 17.01 2739987
20110913 17.12 17.36 16.87 17.03 2101523
20110914 17.09 17.29 16.38 16.39 2539310
20110915 16.88 17.13 16.13 16.56 3478610
20110916 17.02 17.42 16.89 17.37 2452257
20110919 17.28 17.30 16.78 16.82 1588226
20110920 16.74 16.98 16.38 16.43 1697643
20110921 16.63 16.97 16.42 16.97 1907699
20110922 16.37 16.48 16.17 16.33 2300877
20110923 15.96 16.43 15.74 15.98 3879604
20110926 16.28 16.40 15.39 15.46 2830286
20110927 15.97 16.92 15.93 16.92 3297411
20110928 16.75 17.40 16.60 17.40 3600171
20110929 17.22 17.37 16.83 17.37 3837641
20110930 17.41 17.89 17.31 17.66 5126955
20111003 17.17 17.24 16.50 16.55 1959642
20111004 16.28 16.37 15.85 16.06 4511456
20111005 16.62 16.68 16.06 16.28 3463941
20111006 16.71 17.40 16.39 17.40 3587666
20111007 17.79 18.63 17.40 18.57 3682414
20111010 18.45 19.03 18.14 18.86 2753574
20111011 19.34 19.53 19.04 19.39 2935374
20111012 19.22 19.26 18.75 19.09 3716802
20111013 19.27 19.48 19.01 19.11 3108637
20111014 18.91 19.21 18.69 18.69 4250058
20111017 19.13 19.30 19.01 19.18 1345706
20111018 18.75 18.86 18.68 18.68 2647404
20111019 19.07 19.15 18.35 18.37 2696822
20111020 18.26 18.26 17.63 17.76 3468871
20111021 17.71 18.04 17.32 17.39 2432779
20111024 17.87 18.09 17.76 18.01 2685640
20111025 18.15 18.18 17.78 17.83 3135210
20111026 17.60 17.92 17.42 17.84 2001003
20111027 17.61 18.95 17.61 18.80 3487267
20111028 19.73 19.89 19.07 19.41 6964435
20111031 19.30 19.50 19.10 19.23 2853252
20111101 18.90 18.96 18.55 18.75 2266249
20111102 18.14 18.43 17.91 18.23 2756460
20111103 18.03 18.26 17.70 17.94 2846037
20111104 18.41 18.58 18.31 18.53 1683935
20111107 18.61 18.76 18.23 18.32 1742317
20111108 18.41 18.47 18.02 18.26 3538446
20111109 18.65 18.84 18.56 18.80 2550207
20111110 17.89 18.48 17.89 18.44 2367408
20111111 18.44 18.75 18.14 18.75 1921614
20111114 19.09 19.21 18.98 18.98 2296436
20111115 18.85 19.20 18.58 19.10 3245103
20111116 19.16 19.28 18.71 18.73 2387719
20111117 18.68 19.18 18.50 19.04 2234452
20111118 18.56 19.33 18.43 18.48 2157993
20111121 18.44 18.69 18.38 18.59 1225668
20111122 18.27 18.56 18.03 18.20 2028890
20111123 18.09 18.16 17.68 17.74 2083870
20111124 17.56 17.63 17.34 17.43 2380948
20111125 17.35 17.35 16.88 17.00 2586277
20111128 17.33 17.96 17.26 17.95 1820876
20111129 18.27 18.48 17.96 18.48 3266815
20111130 18.41 18.41 18.01 18.40 2404061
20111201 19.09 19.36 18.92 19.36 2563981
20111202 19.32 19.38 19.00 19.38 1748620
20111205 19.48 19.72 19.48 19.56 1711850
20111206 19.46 19.71 19.36 19.51 2024687
20111207 19.68 20.15 19.55 19.81 1762745
20111208 19.81 19.99 19.56 19.87 3296931
20111209 19.46 19.72 19.28 19.39 2547873
20111212 19.73 19.78 19.45 19.53 1743951
20111213 19.17 19.43 19.10 19.21 1653251
20111214 19.16 19.40 19.11 19.19 1511191
20111215 19.16 19.45 19.00 19.36 3526189
20111216 19.31 19.44 19.10 19.18 1673796
20111219 19.09 19.15 18.62 18.68 2123091
20111220 18.68 18.80 18.44 18.62 1093763
20111221 19.12 19.40 19.00 19.16 2071146
20111222 19.09 19.16 18.91 18.99 1834767
20111223 19.22 19.36 19.01 19.16 2714797
20111226 18.99 18.99 18.99 18.99 0
20111227 18.99 18.99 18.99 18.99 0
20111228 19.26 19.40 18.82 18.97 938628
20111229 18.93 19.16 18.80 18.98 706102
20111230 19.00 19.16 18.87 18.92 417544
20120102 18.92 18.92 18.92 18.92 0
20120103 19.16 19.16 19.05 19.08 1162050
20120104 19.23 19.69 19.22 19.52 1851226
20120105 19.19 19.52 19.16 19.52 1133218
20120106 19.68 19.75 19.21 19.28 2242039
20120109 19.33 19.34 18.92 18.92 2359003
20120110 18.97 19.12 18.86 18.88 3265180
20120111 18.90 19.02 18.75 18.80 2331571
20120112 18.80 18.92 18.71 18.75 1735313
20120113 18.92 18.92 18.60 18.65 1448156
20120116 18.38 18.43 18.12 18.19 1838386
20120117 18.31 18.64 18.30 18.55 1385239
20120118 18.50 18.56 18.20 18.49 2005427
20120119 18.95 18.98 18.68 18.87 3806225
20120120 19.21 19.48 19.16 19.48 3997663
20120123 19.44 19.85 19.29 19.82 3361950
20120124 19.82 20.14 19.67 19.87 3342689
20120125 19.87 20.34 19.84 20.33 3881166
20120126 20.33 20.33 20.33 20.33 0
20120127 20.31 20.53 20.23 20.30 2107683
20120130 19.99 20.38 19.99 20.36 1178159
20120131 20.27 20.42 20.14 20.28 2251494
20120201 20.22 20.27 19.87 19.89 1922548
20120202 20.18 20.25 19.86 20.02 3700118
20120203 19.88 20.00 19.75 19.87 1677298
20120206 20.27 20.93 20.22 20.75 4481744
20120207 19.86 20.76 19.69 20.59 6800942
20120208 20.62 21.45 20.55 21.24 3840778
20120209 21.24 21.51 20.91 21.36 3794669
20120210 21.51 21.68 21.22 21.57 3876614
20120213 21.57 21.90 21.23 21.83 2156593
20120214 21.59 21.82 21.09 21.30 2191028
20120215 21.40 21.40 20.94 21.10 2697054
20120216 20.94 21.19 20.71 21.07 2624448
20120217 21.33 21.37 20.91 20.96 1404966
20120220 21.29 21.64 21.19 21.55 1485743
20120221 21.49 21.97 21.49 21.96 2447601
20120222 21.86 21.86 21.38 21.71 1442670
20120223 21.35 21.47 21.15 21.28 1535004
20120224 21.46 21.63 21.28 21.48 4239645
20120227 21.32 21.54 21.29 21.48 989406
20120228 21.66 21.80 21.37 21.70 1129016
20120229 21.54 21.60 21.25 21.29 2877753
20120301 21.18 21.40 20.84 20.92 1402865
20120302 21.07 21.31 21.07 21.23 1227069
20120305 21.32 21.33 21.01 21.31 916800
20120306 21.08 21.27 20.75 20.86 1619867
20120307 20.55 21.19 20.29 20.29 2061574
20120308 20.42 20.63 20.26 20.37 1850409
20120309 20.57 20.65 20.31 20.52 2010563
20120312 20.56 21.04 20.56 20.87 1852860
20120313 21.03 21.34 20.75 21.20 2296085
20120314 21.55 21.79 21.40 21.65 2525227
20120315 21.78 21.82 21.61 21.77 2194997
20120316 21.79 21.89 21.61 21.89 1908074
20120319 21.89 22.65 21.79 22.28 2532581
20120320 22.40 22.40 21.99 22.24 1734379
20120321 22.24 22.63 22.14 22.48 1725508
20120322 22.32 23.34 22.32 23.15 3044677
20120323 22.97 23.01 22.62 22.87 2145387
20120326 22.86 23.11 22.73 22.73 1096331
20120327 22.88 23.61 22.86 23.50 2951760
20120328 23.50 23.99 23.40 23.79 2926196
20120329 23.57 23.94 23.37 23.41 2602969
20120330 23.04 23.52 23.04 23.12 6757401
20120402 23.41 23.50 22.87 22.94 2352233
20120403 23.10 23.22 22.90 23.18 1378702
20120404 23.01 23.32 22.94 23.08 1215163
20120405 22.91 22.98 22.63 22.83 1819009
20120406 22.83 22.83 22.83 22.83 0
20120409 22.83 22.83 22.83 22.83 0
20120410 22.49 22.99 22.45 22.93 1146642
20120411 22.58 22.73 22.05 22.19 2400559
20120412 22.09 22.42 22.00 22.42 1628855
20120413 22.88 23.10 22.75 23.05 2090640
20120416 22.80 22.89 22.56 22.68 2063559
20120417 22.79 23.32 22.74 23.16 2346630
20120418 23.46 23.91 23.43 23.67 3407591
20120419 23.75 23.82 23.14 23.28 2830593
20120420 23.25 23.26 22.88 22.99 1516093
20120423 22.86 23.22 22.73 22.93 2569351
20120424 22.74 22.88 22.42 22.58 3266931
20120425 22.58 22.58 22.58 22.58 0
20120426 22.96 23.00 22.50 22.61 2246708
20120427 22.85 23.55 22.81 23.28 5566869
20120430 23.18 23.40 22.91 23.22 1656637
20120501 23.20 23.22 22.92 23.20 1379052
20120502 23.30 23.55 23.13 23.50 1462631
20120503 23.30 23.40 23.08 23.14 2194997
20120504 22.92 23.04 22.85 22.91 1629789
20120507 22.83 22.90 22.34 22.38 4168043
20120508 22.59 22.85 22.22 22.48 3566158
20120509 22.34 22.46 22.11 22.46 2636043
20120510 22.69 23.00 22.54 22.94 2343439
20120511 22.76 23.21 22.73 23.19 2299418
20120514 23.31 23.59 23.24 23.55 1795899
20120515 23.07 23.19 22.55 22.83 2833003
20120516 22.58 22.65 21.90 21.95 3209792
20120517 21.68 21.95 21.35 21.59 3031779
20120518 20.99 21.19 20.57 21.14 4110067
20120521 21.18 21.46 21.03 21.24 2810993
20120522 21.44 21.62 21.18 21.62 3099852
20120523 21.47 21.49 21.13 21.25 1826646
20120524 21.13 21.59 21.13 21.38 2793294
20120525 21.27 21.51 21.00 21.13 2958713
20120528 21.27 21.83 21.23 21.69 1841736
20120529 21.54 22.37 21.44 21.98 1521335
20120530 21.96 22.18 21.72 22.14 1621404
20120531 21.68 22.21 21.67 22.06 5219556
20120601 21.96 22.03 21.83 21.96 2581471
20120604 21.26 21.37 21.13 21.31 3846395
20120605 21.51 21.78 21.39 21.45 2735317
20120606 21.44 21.91 21.28 21.42 2773779
20120607 21.96 21.96 21.70 21.84 3484923
20120608 21.67 21.85 21.44 21.51 2065812
20120611 21.51 21.51 21.51 21.51 0
20120612 21.59 21.90 21.46 21.52 1589522
20120613 21.49 21.69 20.78 21.11 2421044
20120614 20.86 21.11 20.55 20.56 1985485
20120615 20.78 21.01 20.58 20.84 2947934
20120618 21.34 21.52 21.26 21.38 1292948
20120619 20.93 21.49 20.93 21.27 1193560
20120620 21.64 21.66 21.08 21.27 1623900
20120621 20.78 21.03 20.62 20.86 3623226
20120622 20.72 20.92 20.55 20.92 1664857
20120625 20.81 20.85 20.55 20.84 1880538
20120626 20.54 20.74 20.46 20.74 2360571
20120627 20.74 20.94 20.62 20.94 841278
20120628 21.11 21.18 20.87 20.91 3759374
20120629 20.78 21.70 20.78 21.27 3542899
20120702 21.61 22.02 21.49 21.92 1969261
20120703 21.96 22.22 21.80 21.85 1169280
20120704 22.00 22.00 21.61 21.66 1599053
20120705 21.65 21.69 21.46 21.53 1412417
20120706 21.54 21.64 21.14 21.40 1407539
20120709 21.19 21.39 21.06 21.07 2056168
20120710 21.05 21.24 20.79 20.84 1842303
20120711 20.78 21.00 20.56 20.71 1363971
20120712 20.77 21.02 20.64 20.70 1459955
20120713 20.74 20.80 20.62 20.74 1241098
20120716 20.99 21.01 20.67 20.74 1748815
20120717 20.66 20.81 20.66 20.75 2120158
20120718 20.70 20.75 20.15 20.24 4858425
20120719 20.47 20.48 19.90 20.30 3122657
20120720 20.17 20.58 20.05 20.21 3020433
20120723 19.97 20.11 19.67 20.01 2164065
20120724 19.92 20.04 19.74 19.88 1918886
20120725 19.64 19.73 19.28 19.53 1827100
20120726 19.42 20.00 19.42 19.96 3050953
20120727 20.24 20.47 20.21 20.39 3231235
20120730 20.46 20.52 20.17 20.36 2268218
20120731 20.12 20.44 19.98 20.44 2606091
20120801 20.25 20.44 20.12 20.44 2338107
20120802 20.39 20.45 20.23 20.38 1968126
20120803 19.96 20.27 19.85 20.25 1599960
20120806 20.54 20.68 20.39 20.57 774906
20120807 20.55 20.76 20.47 20.69 668257
20120808 20.67 21.01 20.67 20.99 1172117
20120809 20.99 21.09 20.82 21.05 1492517
20120810 20.95 21.26 20.95 21.24 1574887
20120813 21.27 21.44 21.22 21.30 741210
20120814 21.24 21.46 21.14 21.26 992062
20120815 21.57 21.60 21.11 21.21 1118565
20120816 21.51 21.54 21.28 21.51 1159864
20120817 21.45 21.81 21.37 21.71 1158275
20120820 21.69 22.06 21.63 21.89 1080671
20120821 21.86 22.19 21.84 21.93 868167
20120822 22.03 22.15 21.66 21.87 848086
20120823 22.03 22.03 21.63 21.76 851376
20120824 21.44 21.64 21.29 21.37 1618227
20120827 21.55 21.68 21.47 21.49 653508
20120828 21.49 21.95 21.49 21.85 1031204
20120829 21.86 22.08 21.73 22.03 1214096
20120830 22.01 22.22 21.92 22.17 1547544
20120831 22.05 22.11 21.81 21.97 2724993
20120903 21.91 22.57 21.81 22.54 1389272
20120904 22.70 22.70 22.17 22.33 1748021
20120905 22.01 22.31 21.93 22.31 1410035
20120906 22.41 22.63 22.26 22.55 2624924
20120907 22.90 22.98 22.62 22.75 4117555
20120910 22.89 23.31 22.75 23.23 1585665
20120911 23.19 23.59 22.99 23.38 1675295
20120912 23.29 23.45 23.20 23.38 1710467
20120913 23.15 23.30 23.01 23.11 1241325
20120914 23.36 23.88 23.27 23.69 2270487
20120917 23.71 24.31 23.57 24.09 1970168
20120918 23.86 23.89 23.65 23.82 1208082
20120919 23.81 24.12 23.56 23.99 2514872
20120920 24.13 24.43 23.94 24.01 2499782
20120921 23.97 24.00 23.74 23.77 1663950
20120924 23.63 23.81 23.39 23.73 1619248
20120925 23.73 23.83 23.59 23.64 1654760
20120926 23.37 23.48 23.15 23.36 1514868
20120927 23.15 23.31 23.12 23.31 1210919
20120928 23.18 23.34 23.05 23.29 2869763
20121001 23.31 23.58 23.20 23.32 597915
20121002 23.55 23.55 23.25 23.40 1596670
20121003 23.53 24.09 23.45 24.01 2341170
20121004 23.89 24.16 23.78 23.96 1429663
20121005 23.95 24.41 23.95 24.26 1587253
20121008 24.13 24.19 23.97 24.06 725893
20121009 23.97 24.12 23.92 24.01 737466
20121010 23.80 24.00 23.71 23.76 1015093
20121011 23.59 23.87 23.52 23.79 527004
20121012 23.73 23.91 23.56 23.74 579875
20121015 23.54 23.82 23.54 23.79 525643
20121016 24.12 24.31 23.89 24.05 1566491
20121017 24.23 24.40 24.09 24.31 1286594
20121018 24.49 25.30 24.46 25.12 2572508
20121019 25.23 25.61 25.20 25.61 3231916
20121022 25.36 25.36 25.09 25.36 1705475
20121023 25.17 25.28 25.08 25.08 1509649
20121024 24.78 24.87 24.49 24.52 2148862
20121025 24.69 24.71 24.31 24.39 1280014
20121026 24.60 25.52 24.60 25.23 4669974
20121029 24.95 25.48 24.79 25.13 2016458
20121030 25.06 25.56 25.02 25.53 2079880
20121031 25.68 26.17 25.68 26.10 3129691
20121101 26.05 26.07 25.61 25.77 2495584
20121102 26.12 26.39 25.74 25.74 4979551
20121105 26.26 26.75 26.20 26.63 1356770
20121106 26.51 26.81 26.45 26.71 802409
20121107 26.53 27.27 26.52 27.15 1653211
20121108 26.74 26.85 26.40 26.77 1968424
20121109 26.44 26.67 26.44 26.65 1055013
20121112 26.48 26.68 26.48 26.54 876193
20121113 26.61 26.65 25.70 25.84 2345160
20121114 25.84 26.19 25.54 25.99 1203559
20121115 25.69 25.90 25.57 25.87 1764865
20121116 25.80 26.44 25.65 26.09 1863606
20121119 26.16 26.16 25.78 25.94 1423177
20121120 25.94 26.23 25.79 26.14 1253580
20121121 25.98 26.40 25.98 26.33 1542534
20121122 26.42 26.63 26.24 26.61 1012803
20121123 26.56 26.75 26.23 26.58 949327
20121126 26.77 26.85 26.52 26.64 861545
20121127 26.43 26.98 26.43 26.85 1486762
20121128 26.80 26.98 26.69 26.98 906792
20121129 27.03 27.36 26.93 27.29 1137152
20121130 27.46 28.15 27.46 28.03 4127494
20121203 28.10 28.23 27.98 28.06 1538519
20121204 27.86 28.06 27.57 27.80 1032986
20121205 27.49 28.46 27.46 28.11 923285
20121206 28.11 28.62 28.11 28.51 1430121
20121207 28.56 28.90 28.51 28.86 1579969
20121210 28.87 28.99 28.27 28.31 1531684
20121211 28.60 28.91 28.31 28.81 1221679
20121212 28.99 29.09 28.51 28.72 1786241
20121213 28.51 28.71 28.45 28.57 1829643
20121214 28.58 28.74 28.36 28.51 2200846
20121217 28.31 28.52 28.28 28.49 968316
20121218 28.65 29.33 28.60 29.07 1517035
20121219 29.49 29.90 29.32 29.79 2473306
20121220 29.94 30.37 29.81 29.85 2763562
20121221 29.92 30.46 29.56 29.82 4745875
20121224 29.77 29.88 29.43 29.74 357313
20121225 29.74 29.74 29.74 29.74 0
20121226 29.74 29.74 29.74 29.74 0
20121227 29.74 30.31 29.43 30.21 751844
20121228 30.03 30.46 30.03 30.37 432509
20121231 30.28 30.52 30.04 30.36 517361
20130101 30.36 30.36 30.36 30.36 0
20130102 30.53 30.78 30.21 30.74 638780
20130103 30.79 30.88 30.55 30.65 1127712
20130104 30.65 30.66 30.50 30.55 662435
20130107 30.79 31.01 30.70 30.80 1065646
20130108 30.80 31.05 30.38 30.47 1372287
20130109 30.38 30.75 30.27 30.66 1201389
20130110 30.58 31.09 30.51 31.07 1126410
20130111 31.02 31.05 30.64 30.75 742404
20130114 30.84 30.96 30.61 30.71 791449
20130115 30.37 30.74 30.27 30.43 1104275
20130116 30.64 30.70 30.30 30.48 1257704
20130117 30.61 31.39 30.42 30.97 1814561
20130118 31.09 31.29 31.09 31.27 850803
20130121 31.22 31.81 31.21 31.66 891927
20130122 31.65 32.13 31.65 31.73 1566948
20130123 31.65 31.80 31.39 31.44 792968
20130124 31.19 31.82 31.01 31.71 1144856
20130125 32.03 32.50 31.91 32.50 4031249
20130128 32.50 32.50 32.50 32.50 0
20130129 32.50 32.78 32.38 32.69 1535915
20130130 32.72 33.09 32.72 33.05 1502495
20130131 33.12 33.18 32.68 32.93 2282117
20130201 32.96 33.61 32.94 33.61 1434787
20130204 33.61 33.95 32.77 33.13 2420030
20130205 32.05 32.45 31.62 31.79 4676105
20130206 31.79 32.18 31.31 31.86 2971245
20130207 31.86 32.08 31.34 32.08 1672851
20130208 32.40 32.42 32.01 32.32 853190
20130211 32.09 32.54 31.99 32.50 865017
20130212 32.41 32.80 32.29 32.49 1114474
20130213 32.40 32.87 32.03 32.78 1544162
20130214 32.53 32.76 32.27 32.59 1663085
20130215 32.27 32.59 32.21 32.33 984375
20130218 32.49 33.26 32.47 33.23 1118055
20130219 33.36 33.74 33.30 33.74 1276475
20130220 33.74 34.04 33.16 34.04 1312608
20130221 33.37 33.91 32.72 32.72 2378254
20130222 33.10 33.41 32.63 32.98 3614908
20130225 33.02 33.44 33.02 33.28 621311
20130226 32.86 33.01 32.33 32.52 1087456
20130227 32.57 32.69 31.96 32.10 1244249
20130228 32.50 32.79 32.27 32.27 2178168
20130301 32.13 32.23 31.78 31.78 1509548
20130304 32.03 32.23 31.39 31.56 894314
20130305 31.91 32.45 31.91 32.14 1315429
20130306 32.50 32.86 32.34 32.57 1302191
20130307 32.33 32.82 32.13 32.19 1295247
20130308 32.68 33.21 32.54 33.18 1278971
20130311 33.15 33.78 33.10 33.78 2262803
20130312 33.79 34.02 33.44 33.48 1360026
20130313 33.40 33.41 32.81 32.85 972764
20130314 32.85 32.86 32.02 32.02 1422417
20130315 32.02 32.81 31.99 32.80 1783528
20130318 32.11 32.25 31.86 31.86 1138997
20130319 31.92 32.23 31.52 31.52 1021159
20130320 31.30 31.80 30.95 31.63 1401692
20130321 31.71 31.86 30.51 30.55 3096028
20130322 30.28 31.31 30.18 30.32 2160915
20130325 30.45 31.34 30.25 30.98 1543836
20130326 30.73 31.01 30.52 30.86 1079644
20130327 31.46 31.92 31.27 31.87 1430989
20130328 31.68 32.05 31.46 31.78 4621526
20130329 31.78 31.78 31.78 31.78 0
20130401 31.78 31.78 31.78 31.78 0
20130402 32.08 32.08 31.58 32.00 1071831
20130403 32.71 32.73 31.26 32.03 1677191
20130404 31.85 31.85 31.03 31.30 1320638
20130405 31.35 31.37 30.92 31.33 1726996
20130408 31.26 31.26 30.43 30.79 1664062
20130409 30.79 31.81 30.75 31.74 2429795
20130410 31.44 32.11 31.33 31.98 1374674
20130411 32.02 32.66 32.02 32.33 1292426
20130412 32.27 32.80 32.27 32.65 957139
20130415 32.17 32.39 31.42 31.73 1474392
20130416 31.15 31.44 31.02 31.44 1257921
20130417 31.74 32.29 31.60 31.82 1358507
20130418 31.46 31.73 30.97 31.01 2187065
20130419 31.01 31.44 30.65 30.78 1321506
20130422 30.97 31.43 30.71 31.31 1073567
20130423 31.50 31.84 31.43 31.69 1254774
20130424 32.33 32.39 31.95 32.15 3540580
20130425 32.15 32.15 32.15 32.15 0
20130426 32.25 32.54 32.09 32.49 1392686
20130429 32.41 32.71 32.31 32.39 578884
20130430 32.46 33.53 32.45 33.52 2010959
20130501 33.36 33.39 32.92 32.92 2842447
20130502 32.88 33.52 32.88 33.26 1999023
20130503 37.21 37.32 36.05 36.87 6034069
20130506 37.21 37.90 36.97 37.72 2751518
20130507 37.06 38.20 36.99 38.16 2383571
20130508 38.21 38.80 38.18 38.56 1837564
20130509 38.25 39.06 38.25 38.84 2156575
20130510 39.26 39.46 39.20 39.32 2880641
20130513 39.41 40.17 39.09 40.07 4836989
20130514 40.14 40.86 40.08 40.86 1631324
20130515 41.31 41.75 41.06 41.39 2605610
20130516 40.98 41.09 39.44 39.55 3054730
20130517 39.04 40.07 38.69 39.26 2283095
20130520 39.90 40.52 39.81 40.22 1534001
20130521 40.18 40.54 40.14 40.25 1371479
20130522 40.54 40.64 39.98 40.18 1643753
20130523 39.93 40.07 38.82 38.88 1950152
20130524 38.94 39.21 36.94 37.50 3144680
20130527 37.47 38.18 36.98 38.18 1550537
20130528 38.27 38.52 37.63 38.13 1494608
20130529 38.34 38.70 37.94 38.48 1837451
20130530 37.97 38.60 37.44 38.07 1297328
20130531 37.89 38.76 37.89 38.04 5262199
20130603 37.48 38.09 36.71 36.71 1233183
20130604 36.57 37.36 36.09 37.12 860005
20130605 36.32 36.62 35.79 35.91 2176819
20130606 35.52 36.44 35.42 35.63 2225059
20130607 35.81 35.92 35.41 35.54 1237712
20130610 35.54 35.54 35.54 35.54 0
20130611 36.13 36.81 35.85 36.70 1836609
20130612 36.66 37.25 36.14 36.50 2315852
20130613 36.22 36.39 35.92 36.06 2124892
20130614 36.45 36.76 36.32 36.62 2489222
20130617 36.13 37.69 35.91 37.69 2138269
20130618 37.41 37.73 36.69 37.17 1306913
20130619 37.67 38.03 37.32 37.97 1629112
20130620 37.28 37.36 36.78 37.16 2037048
20130621 36.57 37.25 36.45 36.86 1451845
20130624 36.79 36.87 36.28 36.49 1051913
20130625 36.13 36.38 35.19 35.44 1824706
20130626 36.12 37.34 35.87 36.78 1940673
20130627 37.45 37.49 36.68 36.70 1266993
20130628 37.19 37.34 36.81 36.89 2472159
20130701 36.33 36.57 35.43 35.69 1522625
20130702 36.22 36.71 35.79 36.71 1296064
20130703 36.13 36.27 35.29 35.60 1225810
20130704 36.26 36.49 35.86 36.19 1093834
20130705 36.69 37.09 36.52 36.98 962384
20130708 37.27 37.44 36.39 36.55 1194422
20130709 37.36 38.59 37.17 38.34 2259186
20130710 38.70 39.92 38.64 39.56 2290679
20130711 39.56 40.05 39.01 39.66 1635958
20130712 40.10 40.42 39.18 39.43 1145971
20130715 39.31 40.09 39.30 39.80 1606256
20130716 39.90 40.07 39.42 39.74 676418
20130717 39.45 39.66 38.93 39.07 895606
20130718 39.42 39.48 38.74 38.86 802391
20130719 39.51 39.52 38.77 38.82 682000
20130722 39.56 40.46 39.56 40.09 1418666
20130723 40.14 41.15 39.85 40.82 2044000
20130724 40.54 40.71 39.70 40.29 2036732
20130725 39.13 39.40 38.81 39.34 2150381
20130726 38.56 38.76 37.82 37.90 4409883
20130729 37.42 37.84 37.32 37.59 1325135
20130730 37.53 38.47 37.53 38.26 1409924
20130731 38.34 38.83 38.27 38.68 1745605
20130801 38.76 38.80 37.64 38.33 1023791
20130802 38.99 39.83 38.96 39.83 1543375
20130805 39.44 40.03 39.44 40.03 1025792
20130806 39.44 39.88 39.44 39.68 1365475
20130807 38.99 39.33 38.39 38.49 1331244
20130808 38.76 39.47 38.71 39.18 1037799
20130809 38.78 38.88 38.38 38.56 856635
20130812 38.42 38.59 37.89 38.28 830829
20130813 37.72 39.20 37.72 39.11 1100364
20130814 39.13 39.56 38.96 39.32 2068436
20130815 39.11 39.80 38.95 39.60 1392650
20130816 38.87 39.48 38.82 39.14 1435940
20130819 39.04 39.14 38.54 38.94 761945
20130820 38.51 38.90 38.34 38.59 573723
20130821 38.94 39.43 38.55 39.31 766684
20130822 38.60 38.73 38.24 38.64 1211801
20130823 38.78 39.65 38.68 39.32 962805
20130826 39.52 39.82 39.39 39.52 642608
20130827 39.21 39.84 39.02 39.59 715495
20130828 38.76 39.11 38.35 38.35 1612997
20130829 38.67 38.83 37.69 38.32 1233078
20130830 38.09 38.77 38.09 38.65 2489854
20130902 39.11 39.51 38.88 39.47 914670
20130903 39.48 39.77 39.27 39.35 1206324
20130904 39.42 39.95 39.07 39.69 1100048
20130905 40.13 40.51 39.96 40.09 1536739
20130906 40.36 40.73 40.19 40.68 1260147
20130909 40.76 40.93 40.29 40.41 1208642
20130910 40.41 41.45 40.41 41.38 2138479
20130911 41.86 42.86 41.79 42.78 2282884
20130912 42.79 44.04 42.78 43.42 2194935
20130913 43.07 43.42 42.75 43.00 1604676
20130916 43.31 44.06 43.31 44.06 1752346
20130917 44.06 44.32 43.61 43.92 1408765
20130918 43.68 43.75 43.24 43.26 1523889
20130919 44.15 44.35 44.00 44.06 2552209
20130920 43.77 44.06 43.48 44.06 1482390
20130923 43.48 43.77 43.09 43.28 1284267
20130924 42.81 43.34 42.60 42.98 1104367
20130925 42.75 43.53 42.75 43.24 1961001
20130926 42.52 43.12 42.50 43.03 1639434
20130927 43.15 43.36 42.84 43.09 3993415
20130930 42.70 42.75 42.22 42.22 1202533
20131001 41.88 42.51 41.59 42.29 1098784
20131002 42.58 42.63 42.20 42.51 651139
20131003 42.56 43.51 42.51 43.24 1309862
20131004 42.73 42.79 42.41 42.78 888022
20131007 42.75 42.95 41.94 41.99 787118
20131008 41.84 42.13 41.37 41.84 1205692
20131009 41.41 41.67 41.26 41.52 1143759
20131010 41.38 41.54 41.03 41.41 949534
20131011 42.13 42.51 42.03 42.34 1074559
20131014 42.26 42.26 41.80 42.07 724448
20131015 42.62 43.20 42.36 43.09 1185259
20131016 42.61 43.27 42.48 43.12 949007
20131017 43.53 44.01 43.47 43.57 1238555
20131018 43.66 44.46 43.40 44.21 1371374
20131021 44.50 45.03 44.39 44.95 1278264
20131022 44.90 45.13 44.72 44.91 924993
20131023 45.05 45.56 44.50 44.65 1057180
20131024 45.02 45.23 44.74 44.90 1150500
20131025 45.03 45.32 44.79 45.12 3365869
20131028 45.38 45.89 45.28 45.79 1817755
20131029 45.73 45.84 45.42 45.64 927836
20131030 45.84 46.06 45.53 45.65 920148
20131031 45.52 45.56 44.49 44.90 1717693
20131101 45.47 47.09 45.38 46.80 2587178
20131104 46.80 47.87 46.78 47.50 1715692
20131105 47.16 47.55 46.98 47.15 1005042
20131106 46.71 47.23 46.41 46.90 1845035
20131107 47.37 48.28 47.32 48.12 2585071
20131108 47.58 48.28 47.49 48.08 1534422
20131111 48.53 49.01 48.45 48.71 3926533
20131112 48.90 49.17 48.27 48.48 1650837
20131113 48.36 48.93 47.63 47.95 1707314
20131114 48.10 48.52 47.97 48.22 1388483
20131115 48.20 49.18 48.12 49.04 1589921
20131118 48.77 48.99 48.12 48.20 1289055
20131119 48.32 48.32 47.64 47.74 914057
20131120 47.47 47.94 47.28 47.72 1269231
20131121 47.03 48.20 46.93 48.00 1027321
20131122 48.37 49.11 48.34 48.99 1740560
20131125 49.24 49.59 49.22 49.49 1370518
20131126 49.48 49.80 49.30 49.47 1169287
20131127 49.22 49.72 48.59 49.16 981685
20131128 48.86 49.42 48.82 48.82 1500198
20131129 48.91 49.02 48.53 48.71 2303779
20131202 48.99 49.16 47.84 48.15 1165983
20131203 47.84 48.32 47.81 48.19 981685
20131204 47.74 48.41 47.70 48.10 821857
20131205 48.03 48.05 47.28 47.28 1350591
20131206 46.76 47.16 46.24 46.62 1426169
20131209 46.88 47.27 46.24 46.34 1292669
20131210 46.36 47.09 46.36 46.91 1137900
20131211 46.30 47.64 46.30 47.12 1170010
20131212 46.62 47.00 45.79 46.13 1613358
20131213 45.97 46.93 45.86 46.93 1565657
20131216 51.25 51.32 49.41 49.88 385942
20131217 50.48 51.22 50.09 50.46 967437
20131218 51.00 51.00 50.30 50.57 1012143
20131219 51.43 52.59 51.11 52.45 1611706
20131220 52.49 53.68 52.49 53.08 3020632
20131223 53.27 53.58 52.67 53.27 485164
20131224 54.00 54.20 53.59 54.19 550623
20131225 54.19 54.19 54.19 54.19 0
20131226 54.19 54.19 54.19 54.19 0
20131227 54.43 54.43 52.87 53.22 645612
20131230 53.27 53.59 52.88 53.29 250377
20131231 52.88 53.61 52.88 53.24 215789
20140101 53.24 53.24 53.24 53.24 0
20140102 53.37 54.19 53.13 53.35 223120
20140103 52.79 53.27 52.46 53.27 405353
20140106 53.10 53.72 52.90 53.41 355690
20140107 53.33 53.43 52.56 52.64 699404
20140108 52.92 53.15 52.18 52.67 606584
20140109 52.85 53.08 52.35 52.77 481963
20140110 52.29 53.17 51.83 53.09 811222
20140113 52.41 52.45 51.96 52.28 659034
20140114 51.33 51.36 50.79 50.79 1107235
20140115 51.53 51.73 51.29 51.44 770439
20140116 51.95 52.69 51.64 52.37 1022261
20140117 52.29 52.29 51.71 52.26 599873
20140120 51.96 52.01 51.10 51.67 701572
20140121 51.57 52.57 51.46 52.16 528631
20140122 52.26 53.22 51.78 53.20 1399428
20140123 53.27 54.28 53.17 54.00 2113390
20140124 53.80 54.24 53.75 54.12 1217917
20140127 54.12 54.12 54.12 54.12 0
20140128 52.39 52.94 52.33 52.64 1836994
20140129 53.06 53.66 52.98 53.57 1259113
20140130 52.54 52.99 52.33 52.94 933055
20140131 52.98 53.17 52.39 52.39 1820474
20140203 52.11 52.31 51.70 52.15 722428
20140204 50.94 51.48 50.86 51.26 2221904
20140205 51.33 52.07 51.26 51.44 1309911
20140206 51.57 52.42 51.57 52.30 1152767
20140207 52.30 53.22 52.06 53.14 1313938
20140210 53.47 54.13 53.37 53.87 972083
20140211 52.40 52.78 51.67 51.84 2470629
20140212 51.96 52.97 51.96 52.89 1951083
20140213 52.32 53.45 52.32 53.05 875339
20140214 53.56 53.92 53.30 53.62 1186736
20140217 53.91 54.03 53.41 53.84 846120
20140218 54.09 54.52 54.07 54.23 891859
20140219 54.33 54.88 53.79 54.21 1388896
20140220 53.99 54.56 53.43 53.52 1278421
20140221 54.24 54.34 53.40 53.60 1014002
20140224 54.06 54.11 53.31 53.56 609475
20140225 54.14 54.26 53.79 54.06 884528
20140226 53.86 54.13 53.50 53.86 724803
20140227 53.95 54.04 53.81 53.89 545254
20140228 54.43 54.71 54.26 54.50 2167801
20140303 54.24 54.24 52.94 53.61 1052926
20140304 53.28 53.97 53.17 53.86 656556
20140305 54.24 54.93 54.20 54.77 1677269
20140306 54.77 55.10 54.45 54.94 860265
20140307 55.03 55.26 54.79 55.05 488055
20140310 54.82 55.19 54.62 54.82 1095878
20140311 55.16 55.26 54.80 54.91 803685
20140312 54.35 54.35 53.70 54.17 947303
20140313 54.00 54.16 53.57 53.66 1149876
20140314 52.49 52.69 52.23 52.54 1185187
20140317 52.22 52.94 52.22 52.70 652633
20140318 53.13 53.46 52.68 52.79 728107
20140319 52.54 52.96 52.41 52.83 1376816
20140320 52.30 53.10 52.30 52.52 1588475
20140321 53.26 53.26 52.69 53.10 1074815
20140324 53.72 55.25 53.72 54.64 2456690
20140325 54.03 55.10 53.84 54.75 1705146
20140326 55.11 55.75 55.02 55.63 1797243
20140327 55.20 55.57 54.45 55.56 1927336
20140328 55.79 55.98 55.33 55.84 2572638
20140331 56.08 56.53 56.03 56.11 1075434
20140401 55.99 56.14 55.40 56.13 766619
20140402 56.18 56.18 55.53 55.98 1081526
20140403 55.88 56.18 55.76 56.03 897538
20140404 55.79 56.16 55.75 56.14 560742
20140407 55.36 55.87 55.31 55.55 575403
20140408 55.31 55.79 54.68 54.86 1437526
20140409 55.01 55.45 55.01 55.17 906417
20140410 55.79 55.79 55.58 55.65 1138313
20140411 54.54 54.87 54.44 54.60 1493074
20140414 54.04 54.15 53.27 53.27 1315383
20140415 53.75 54.18 53.30 53.41 1292256
20140416 53.49 54.12 53.48 54.04 911786
20140417 54.17 54.61 54.02 54.21 741529
20140418 54.21 54.21 54.21 54.21 0
20140421 54.21 54.21 54.21 54.21 0
20140422 54.19 54.42 53.89 54.01 799245
20140423 54.40 55.05 54.17 54.98 1252505
20140424 55.00 55.13 54.59 54.76 1850210
20140425 54.76 54.76 54.76 54.76 0
20140428 54.97 55.30 54.96 55.30 960725
20140429 55.87 56.42 55.47 55.95 1470256
20140430 56.36 56.44 55.13 55.88 1030831
20140501 56.18 56.40 55.78 56.37 1031141
20140502 55.50 57.10 55.23 56.85 2124644
20140505 57.19 58.59 56.95 58.56 1823778
20140506 58.12 58.96 58.12 58.65 1026495
20140507 58.55 58.55 57.31 58.02 1369899
20140508 58.36 58.40 57.97 58.23 1106925
20140509 57.97 58.63 57.97 58.23 1131395
20140512 58.20 58.42 57.72 57.96 902390
20140513 58.11 58.34 58.03 58.11 1380017
20140514 57.27 58.33 57.27 57.92 4621028
20140515 57.78 58.09 57.51 57.94 1246193
20140516 57.75 57.76 57.54 57.64 717378
20140519 57.64 57.79 57.37 57.39 801547
20140520 57.57 57.65 57.02 57.47 1286439
20140521 56.88 57.22 56.88 57.19 1159470
20140522 57.35 58.30 57.30 58.20 1123923
20140523 58.05 58.30 57.80 58.05 725856
20140526 58.45 59.03 58.37 58.99 858239
20140527 58.84 59.08 58.50 58.96 768758
20140528 59.03 59.30 59.03 59.18 708287
20140529 59.19 59.26 58.92 59.06 880201
20140530 59.28 59.28 58.69 58.77 2218735
20140602 58.77 59.01 58.74 58.93 1085312
20140603 58.55 58.88 57.92 58.01 1260494
20140604 57.96 58.24 57.77 57.95 1253139
20140605 57.91 58.04 57.77 57.86 866002
20140606 58.61 59.32 58.15 58.84 1253752
20140609 58.84 58.84 58.84 58.84 0
20140610 59.28 59.51 59.06 59.23 747818
20140611 58.98 59.43 58.95 59.40 641687
20140612 59.13 59.46 58.97 59.18 625446
20140613 58.77 58.93 58.45 58.72 1187969
20140616 58.64 58.70 58.37 58.62 773151
20140617 58.32 59.02 58.32 58.73 532186
20140618 58.74 58.94 58.53 58.81 701035
20140619 59.33 59.90 58.94 59.75 1396145
20140620 59.60 59.82 59.23 59.23 1253139
20140623 59.29 59.87 58.92 59.43 949661
20140624 58.93 59.33 58.81 58.93 795316
20140625 58.74 58.84 58.36 58.54 1032604
20140626 58.66 59.12 58.64 59.09 824633
20140627 59.48 59.66 58.87 59.19 2938667
20140630 59.32 59.32 58.37 58.38 943940
20140701 58.54 58.79 57.59 57.75 1020857
20140702 58.67 58.78 58.24 58.74 872335
20140703 59.38 59.39 59.06 59.13 594189
20140704 59.42 59.60 59.16 59.17 492553
20140707 59.25 59.33 58.79 58.92 493574
20140708 59.18 59.18 58.46 58.47 625855
20140709 58.21 58.29 57.66 57.93 784693
20140710 58.25 58.25 57.66 57.78 432797
20140711 57.46 58.20 57.30 58.01 650370
20140714 58.12 58.42 57.94 58.04 715437
20140715 58.15 58.15 57.57 57.77 700626
20140716 58.45 58.91 58.42 58.74 1593697
20140717 58.76 58.76 58.29 58.46 1203189
20140718 58.15 58.74 57.87 58.74 763957
20140721 58.99 59.19 58.68 59.00 707164
20140722 58.75 59.38 58.71 59.38 823509
20140723 59.45 59.98 59.45 59.98 1056711
20140724 58.55 59.19 58.13 58.26 2164086
20140725 57.71 58.19 57.15 57.39 3254097
20140728 56.50 56.83 56.38 56.56 2075831
20140729 55.90 56.97 55.90 56.82 1478782
20140730 56.59 57.21 56.56 57.01 1266929
20140731 56.86 57.30 56.76 57.29 1089908
20140801 56.38 56.71 56.22 56.50 941693
20140804 56.34 56.77 56.20 56.59 906350
20140805 56.43 56.61 55.99 56.18 860078
20140806 55.80 55.81 55.52 55.72 930968
20140807 55.61 55.69 55.05 55.33 1140675
20140808 54.65 55.05 54.14 54.48 1448853
20140811 55.02 55.63 54.80 55.08 1266725
20140812 55.08 56.21 55.08 55.47 1237613
20140813 55.14 55.45 54.93 55.34 934951
20140814 55.73 55.92 55.28 55.91 1600337
20140815 55.80 56.08 55.63 55.83 1184803
20140818 55.76 56.27 55.65 56.13 625855
20140819 56.72 57.21 56.69 57.03 1132606
20140820 57.42 57.64 57.26 57.42 790413
20140821 57.96 57.97 57.12 57.20 1249973
20140822 57.42 57.64 57.10 57.15 674477
20140825 57.25 57.49 56.71 56.84 1007986
20140826 57.12 57.28 56.90 56.97 846390
20140827 57.17 57.51 57.04 57.32 582340
20140828 57.29 57.31 56.87 57.06 867534
20140829 56.97 57.16 56.58 57.07 1849984
20140901 57.26 57.38 56.88 57.04 444033
20140902 57.04 57.06 56.54 56.95 669165
20140903 56.88 57.94 56.80 57.62 1062431
20140904 57.30 57.52 56.71 56.92 679992
20140905 57.07 57.08 56.35 56.54 691024
20140908 56.50 56.56 55.82 56.08 583361
20140909 55.81 56.81 55.81 56.81 843326
20140910 56.65 56.72 56.05 56.42 857013
20140911 56.87 57.24 56.59 57.16 1221780
20140912 56.95 57.16 56.45 56.73 771925
20140915 56.61 57.83 56.58 57.32 1232403
20140916 57.88 57.90 57.30 57.44 1049458
20140917 57.71 57.76 57.52 57.67 1741402
20140918 57.61 57.85 57.01 57.51 1366114
20140919 57.47 57.75 56.63 57.19 1886757
20140922 57.22 57.22 56.35 56.68 989600
20140923 56.37 57.58 56.37 57.48 1085516
20140924 57.27 57.55 57.09 57.39 1054463
20140925 57.68 57.90 57.29 57.38 1018712
20140926 56.78 56.78 56.38 56.58 2019139
20140929 56.29 56.60 55.91 56.14 646999
20140930 56.05 56.38 55.86 56.38 1042819
20141001 55.80 56.62 55.56 56.42 878975
20141002 55.51 56.18 55.51 55.82 1124843
20141003 55.66 56.11 55.53 56.02 678665
20141006 56.02 56.26 55.62 56.11 345359
20141007 56.25 56.34 55.01 55.80 1086435
20141008 55.04 55.42 54.73 55.00 974074
20141009 55.37 55.99 55.23 55.89 1059162
20141010 54.73 55.00 54.41 54.66 1298288
20141013 54.01 54.82 53.50 54.70 1024534
20141014 54.05 55.27 54.01 55.11 1263048
20141015 55.11 55.75 55.07 55.56 733007
20141016 55.19 55.57 54.47 55.52 1112483
20141017 55.80 56.59 55.74 56.28 1483991
20141020 56.88 57.49 56.83 57.18 913909
20141021 57.47 57.63 57.07 57.18 772538
20141022 57.75 58.11 57.59 57.97 1338330
20141023 57.79 58.28 57.65 58.28 1024330
20141024 58.54 58.72 58.38 58.49 652515
20141027 58.74 59.23 58.67 59.03 933317
20141028 58.81 59.03 58.66 58.81 792048
20141029 58.95 58.98 58.14 58.35 1140982
20141030 58.84 58.89 58.35 58.59 763651
20141031 59.42 60.32 59.42 59.88 2805467
20141103 60.06 60.55 59.35 59.57 936994
20141104 59.26 60.44 59.26 60.35 789392
20141105 59.89 60.45 59.76 60.45 952623
20141106 60.70 60.85 60.23 60.70 1059469
20141107 61.09 61.18 60.72 61.05 1018916
20141110 60.72 60.92 60.16 60.50 753640
20141111 60.54 60.72 60.40 60.55 711352
20141112 60.30 60.69 59.92 60.05 1628700
20141113 60.24 60.30 59.43 60.00 900700
20141114 59.95 60.49 59.93 60.34 605200
20141117 60.30 60.37 59.56 59.73 662300
20141118 59.50 59.70 59.11 59.39 951500
20141119 59.42 59.74 59.13 59.20 654100
20141120 58.94 59.20 58.65 58.80 786100
20141121 58.65 58.86 58.10 58.45 907000
20141124 58.90 59.18 58.46 58.53 701400
20141125 58.35 58.76 58.12 58.55 650200
20141126 58.55 59.66 58.55 59.66 915400
20141127 59.47 59.80 58.98 59.20 1046500
20141128 58.99 58.99 58.19 58.43 1250500
20141201 59.39 59.39 57.73 57.96 873300
20141202 57.99 58.44 57.47 58.37 952700
20141203 58.00 59.88 58.00 59.87 1502300
20141204 60.00 60.64 59.95 60.38 951200
20141205 59.88 60.90 59.84 60.40 850100
20141208 60.87 61.40 60.80 61.06 1049900
20141209 60.32 60.96 60.20 60.66 814100
20141210 60.00 60.20 59.32 59.69 964100
20141211 58.07 59.03 57.95 58.76 1237100
20141212 57.90 58.75 57.90 58.30 1127700
20141215 57.13 57.82 56.79 57.60 933500
20141216 57.31 57.41 56.15 56.41 1773100
20141217 56.23 56.67 55.59 55.78 1695600
20141218 55.80 56.96 55.75 55.96 1987000
20141219 57.16 57.82 56.44 57.82 2710500
20141222 58.10 58.58 58.06 58.35 1288900
20141223 58.51 58.63 58.12 58.27 784100
20141224 58.67 58.67 58.21 58.35 350200
20141225 58.35 58.35 58.35 58.35 0
20141226 58.35 58.35 58.35 58.35 0
20141229 58.50 58.82 58.21 58.68 603100
20141230 58.68 58.81 58.04 58.15 504000
20141231 58.35 58.53 58.18 58.29 359000