20010614 23.59 23.59 22.44 22.94 42032068
20010615 22.83 23.40 22.79 23.28 18886028
20010618 22.87 23.28 22.87 23.07 5283351
20010619 23.28 23.37 22.99 23.13 7478942
20010620 23.13 23.27 22.96 23.05 4983420
20010621 23.09 23.09 22.83 22.83 7921741
20010622 22.83 22.84 22.64 22.83 6371486
20010625 22.83 22.94 22.71 22.94 3181077
20010626 22.83 22.89 22.68 22.86 4381062
20010627 22.79 22.83 22.68 22.78 4182598
20010628 22.81 23.16 22.80 23.14 3651345
20010629 23.21 23.59 23.08 23.59 7593946
20010702 23.36 23.36 23.14 23.18 4163277
20010703 23.18 23.31 23.14 23.25 800034
20010705 23.40 23.61 23.30 23.53 2741039
20010706 23.57 23.57 23.21 23.32 1242438
20010709 23.28 23.39 23.02 23.11 3016786
20010710 23.17 23.47 23.04 23.09 4339004
20010711 23.10 23.10 22.83 23.05 2658893
20010712 23.32 23.51 22.98 23.51 2513660
20010713 23.51 23.57 23.18 23.38 1308286
20010716 23.38 23.59 23.32 23.37 1574701
20010717 23.50 23.93 23.47 23.93 4984866
20010718 23.93 23.97 23.43 23.96 7419534
20010719 24.15 24.15 22.97 23.83 4371468
20010720 23.78 23.84 23.59 23.74 1828104
20010723 23.66 23.73 23.53 23.59 2307967
20010724 23.72 23.73 23.51 23.64 1506881
20010725 23.59 23.59 23.21 23.36 1131114
20010726 23.55 23.73 23.30 23.68 2499728
20010727 23.74 23.74 23.44 23.52 2026437
20010730 23.65 23.66 23.21 23.28 1621754
20010731 23.21 23.71 23.21 23.55 2655213
20010801 23.51 23.59 23.27 23.42 3025855
20010802 23.36 23.72 23.32 23.55 3548696
20010803 23.48 23.57 23.21 23.36 600387
20010806 23.37 23.46 23.02 23.09 1114028
20010807 23.17 23.24 23.04 23.21 1303029
20010808 23.36 23.36 22.83 22.83 1994104
20010809 22.86 23.11 22.83 23.11 989560
20010810 23.02 23.68 22.94 23.43 1471657
20010813 23.56 23.73 23.53 23.66 2299029
20010814 23.74 23.78 23.59 23.66 1794457
20010815 23.66 23.74 23.56 23.57 2768640
20010816 23.57 23.79 23.55 23.70 1775925
20010817 23.70 23.85 23.52 23.85 1530145
20010820 23.88 24.16 23.79 24.13 2656133
20010821 24.31 24.42 24.16 24.41 3548170
20010822 24.96 25.12 24.67 25.03 4185752
20010823 25.02 25.06 24.78 25.02 3100377
20010824 25.02 25.02 24.61 24.61 1542631
20010827 24.35 24.70 24.35 24.58 1138869
20010828 24.73 24.79 24.16 24.27 1268724
20010829 24.27 24.57 24.03 24.57 1977018
20010830 24.42 24.84 24.39 24.84 2063107
20010831 24.84 25.09 24.49 24.54 2019471
20010904 24.88 25.33 24.50 25.15 2420736
20010905 25.11 25.37 25.01 25.37 2326893
20010906 25.41 26.48 25.37 25.87 5015490
20010907 25.49 26.02 25.44 25.87 3812482
20010910 25.68 25.78 25.33 25.68 1923525
20010917 25.22 26.07 24.93 25.03 5131151
20010918 25.07 25.40 25.03 25.03 5935917
20010919 25.07 25.15 24.29 24.65 4120299
20010920 24.50 24.87 24.35 24.75 2611577
20010921 23.97 24.35 23.59 24.35 3238776
20010924 24.56 25.49 24.56 25.49 4817289
20010925 25.49 25.49 24.87 25.34 2943446
20010926 25.41 25.43 25.08 25.34 1639235
20010927 25.30 25.56 25.30 25.50 2137366
20010928 25.68 26.48 25.64 26.15 4655363
20011001 26.33 26.34 25.66 25.81 1429204
20011002 25.81 26.04 25.68 25.98 1447999
20011003 26.02 26.58 25.98 26.40 1750953
20011004 25.87 26.11 25.73 25.87 1723220
20011005 25.75 25.79 25.49 25.66 1203665
20011008 25.66 25.87 25.49 25.79 822377
20011009 25.64 25.87 25.56 25.83 2717381
20011010 25.79 25.91 25.73 25.85 1861882
20011011 25.85 25.86 24.65 25.11 4666141
20011012 25.15 25.41 24.99 25.41 3390976
20011015 25.22 25.69 25.21 25.37 1422370
20011016 25.41 25.58 24.80 25.56 2682288
20011017 25.87 25.91 25.45 25.87 2422182
20011018 25.94 26.22 25.83 25.88 1574307
20011019 25.87 26.40 25.84 26.26 1642258
20011022 26.33 26.84 26.29 26.83 2478173
20011023 26.86 27.06 26.83 26.93 2279051
20011024 26.63 26.71 26.57 26.71 1962297
20011025 26.44 26.63 26.33 26.55 1707711
20011026 26.56 26.64 25.98 26.10 2232918
20011029 26.13 26.17 25.51 25.51 1392272
20011030 25.45 25.80 25.41 25.64 1581667
20011031 25.75 26.01 25.59 25.68 2402599
20011101 25.60 25.72 25.34 25.68 1533431
20011102 25.75 26.52 25.53 26.25 2436640
20011105 26.10 26.34 25.88 26.02 1646069
20011106 25.94 26.39 25.93 26.39 966428
20011107 26.23 26.63 26.10 26.13 1148857
20011108 26.29 26.71 26.15 26.65 1697854
20011109 26.29 26.39 26.19 26.22 1016899
20011112 26.23 26.40 26.10 26.19 1014664
20011113 26.17 26.24 25.72 25.79 1795772
20011114 25.72 26.03 25.54 25.83 1651852
20011115 25.83 25.94 25.52 25.91 1661973
20011116 25.94 25.98 25.68 25.87 946450
20011119 26.06 26.06 25.34 25.34 1632663
20011120 25.18 25.41 24.94 25.32 2472127
20011121 25.30 25.90 25.27 25.79 1527516
20011123 25.87 25.87 25.54 25.65 430444
20011126 25.50 25.63 25.18 25.30 2282206
20011127 25.11 25.18 24.86 25.00 3660940
20011128 25.11 25.32 24.99 25.07 1456805
20011129 25.18 25.85 25.03 25.72 2617623
20011130 25.37 25.79 25.07 25.20 2208866
20011203 25.22 25.63 25.15 25.56 1810755
20011204 25.11 25.24 24.85 25.09 2147092
20011205 25.29 25.29 24.92 25.11 2533375
20011206 24.99 25.00 24.45 24.58 2828179
20011207 24.58 24.58 23.97 24.35 3255468
20011210 24.27 24.68 24.26 24.35 1981881
20011211 24.42 24.61 24.21 24.51 2209260
20011212 24.35 24.72 24.32 24.59 2172065
20011213 24.73 25.07 24.58 24.73 2193357
20011214 24.77 25.07 24.77 24.96 1731501
20011217 24.88 25.33 24.88 25.32 1518842
20011218 25.30 25.75 25.30 25.72 2722770
20011219 25.68 25.91 25.50 25.85 2611840
20011220 25.74 26.01 25.66 26.01 1788901
20011221 25.78 26.72 25.73 26.72 3254667
20011224 26.35 26.49 26.31 26.49 751540
20011226 26.49 26.49 26.01 26.01 1396896
20011227 26.02 26.03 25.70 25.71 1407632
20011228 25.59 25.95 25.59 25.82 1175885
20011231 25.89 26.33 25.74 25.99 1022959
20020102 26.14 26.59 25.65 26.54 2143984
20020103 26.69 26.69 25.82 26.03 1258372
20020104 25.78 25.82 24.82 25.21 3847257
20020107 24.82 25.63 24.82 25.32 1561737
20020108 25.59 25.65 25.43 25.58 1028458
20020109 25.82 25.97 25.53 25.66 1398336
20020110 25.74 25.77 25.51 25.74 1183479
20020111 25.73 26.08 25.48 25.92 2341296
20020114 25.74 26.18 25.66 25.96 3055521
20020115 25.89 26.26 25.89 26.21 1505175
20020116 25.94 26.22 25.93 26.13 998737
20020117 26.13 26.54 25.98 26.43 1530969
20020118 26.46 26.75 26.37 26.42 2285127
20020122 26.61 26.61 26.24 26.46 1304590
20020123 26.46 26.61 26.19 26.27 1488416
20020124 26.27 26.43 25.74 25.75 2244277
20020125 25.95 25.97 25.62 25.97 2065033
20020128 25.66 25.89 25.64 25.75 1319647
20020129 25.95 26.00 25.59 26.00 1160043
20020130 27.11 27.78 26.87 27.11 8037945
20020131 27.42 28.34 27.41 28.31 4529797
20020204 28.14 29.02 28.11 28.64 2776509
20020205 28.41 28.64 28.11 28.34 2143199
20020206 28.34 28.50 27.86 28.50 2167945
20020207 28.64 28.73 28.32 28.45 2485713
20020208 28.44 28.58 28.36 28.43 2519362
20020211 28.24 28.37 28.03 28.03 1311136
20020212 28.22 28.67 28.18 28.64 2978534
20020213 28.68 28.98 28.68 28.84 1529005
20020214 29.02 29.02 28.69 28.87 1517614
20020215 29.01 29.21 28.76 29.14 1546026
20020219 28.91 29.60 28.89 29.30 2303458
20020220 29.48 29.48 28.92 29.02 1946934
20020221 29.02 29.27 28.67 29.09 2900631
20020222 29.17 29.66 29.07 29.44 1503866
20020225 29.48 30.25 29.47 30.00 2888847
20020226 30.01 30.02 29.60 29.88 2295078
20020227 29.95 29.95 29.58 29.65 1730899
20020228 29.75 29.94 29.73 29.86 1268191
20020301 29.96 29.96 29.63 29.77 1193692
20020304 29.71 29.79 27.76 27.84 4716766
20020305 28.18 28.72 27.50 28.69 5862144
20020306 28.69 28.91 28.56 28.91 1842190
20020307 28.93 29.05 28.53 29.04 2026802
20020308 29.06 29.18 28.70 29.03 1693977
20020311 28.88 28.91 28.53 28.65 2099992
20020312 28.66 28.66 28.34 28.50 2629474
20020313 28.78 28.92 28.53 28.78 1563993
20020314 28.66 28.91 28.37 28.47 3890086
20020315 28.59 28.93 28.56 28.86 1490015
20020318 28.89 28.96 28.74 28.78 1711560
20020319 28.97 29.38 28.74 28.97 1869825
20020320 29.12 29.73 29.06 29.69 1934801
20020321 29.74 30.18 29.62 30.08 1473575
20020322 30.16 30.35 29.97 30.07 1145824
20020325 30.27 30.34 29.81 29.81 1688857
20020326 29.85 30.42 29.83 30.35 2060448
20020327 30.41 30.43 30.11 30.16 1575345
20020328 30.05 30.23 29.62 29.62 1683638
20020401 29.51 29.92 29.45 29.86 1122208
20020402 29.89 30.50 29.88 30.40 1003868
20020403 30.59 30.69 30.28 30.54 1454265
20020404 30.60 30.93 30.55 30.93 2987336
20020405 30.93 31.58 30.90 31.50 2968548
20020408 30.96 31.25 30.50 30.66 2749873
20020409 30.66 30.66 29.89 29.93 2934363
20020410 30.04 30.37 29.97 30.29 2944932
20020411 30.35 30.92 30.35 30.66 1873609
20020412 30.81 30.83 30.09 30.35 1608746
20020415 30.43 31.12 30.35 31.00 2314481
20020416 30.85 31.03 30.55 30.59 2062013
20020417 30.01 30.33 29.55 29.69 5448470
20020418 29.85 29.89 29.37 29.78 3710293
20020419 29.83 30.72 29.71 30.69 1693815
20020422 30.50 30.67 29.89 29.91 2164436
20020423 30.07 30.94 30.04 30.74 1853777
20020424 30.89 30.94 30.66 30.67 2229151
20020425 30.66 31.03 30.62 30.89 1705167
20020426 30.59 31.26 30.54 30.96 2121640
20020429 31.00 31.18 30.77 30.93 1031529
20020430 31.04 31.64 31.04 31.45 4113719
20020501 31.45 31.75 31.34 31.62 1491711
20020502 31.65 32.19 31.63 32.15 1482708
20020503 32.00 32.04 30.89 30.93 4480091
20020506 30.93 31.45 30.89 31.14 2163653
20020507 30.95 31.05 30.56 30.59 3818978
20020508 30.55 30.58 29.89 30.07 2385459
20020509 30.01 30.58 29.97 30.49 1956590
20020510 30.57 30.89 30.30 30.44 1586696
20020513 30.77 31.23 30.67 31.12 1393725
20020514 31.42 31.69 31.21 31.49 1594524
20020515 31.56 31.70 31.32 31.58 1396987
20020516 31.27 31.65 31.13 31.51 1075107
20020517 31.70 31.70 31.27 31.49 1287910
20020520 31.50 31.50 31.29 31.36 1234416
20020521 31.32 31.32 30.98 31.09 1505541
20020522 30.90 31.98 30.89 31.81 1355757
20020523 31.81 31.92 31.55 31.87 948286
20020524 31.84 32.13 31.65 31.96 1126383
20020528 32.11 32.19 31.88 31.97 1755269
20020529 32.08 32.60 32.04 32.38 1891614
20020530 32.39 32.88 32.02 32.60 2128555
20020531 32.77 33.53 32.77 32.96 5014382
20020603 32.35 32.54 31.81 31.85 4234669
20020604 31.59 32.04 31.35 31.86 3424946
20020605 32.10 32.46 31.77 31.96 2482662
20020606 32.00 32.19 31.62 31.95 1747440
20020607 31.91 32.36 31.85 32.04 1411339
20020610 32.00 32.57 31.83 32.27 1133559
20020611 32.65 33.42 32.57 33.40 2656975
20020612 33.21 33.68 32.96 33.57 2886740
20020613 33.49 33.49 33.06 33.30 1552381
20020614 33.11 33.30 32.42 32.92 1368282
20020617 33.11 33.39 33.06 33.30 2340184
20020618 33.34 33.65 33.19 33.60 2114072
20020619 33.03 33.13 31.94 32.48 3874299
20020620 32.42 32.53 32.01 32.40 2701076
20020621 32.46 32.50 32.00 32.14 2403725
20020624 32.06 32.06 31.35 31.67 2583910
20020625 31.81 31.84 31.09 31.13 2998818
20020626 30.68 30.84 30.09 30.36 3371847
20020627 30.53 30.63 29.96 30.36 3548984
20020628 30.79 31.49 30.63 31.49 11189937
20020701 31.14 32.06 31.14 31.62 3220981
20020702 31.52 31.90 31.08 31.25 2465482
20020703 31.25 31.32 30.16 30.41 2105746
20020705 30.42 30.97 30.41 30.96 1062302
20020708 30.91 31.29 30.35 30.71 2150355
20020709 30.29 30.59 29.64 29.75 2808572
20020710 29.56 29.73 29.00 29.08 2468604
20020711 28.53 28.73 28.20 28.43 3468088
20020712 29.03 29.18 27.30 27.67 3551715
20020715 27.65 27.85 27.07 27.80 3399289
20020716 27.80 28.40 27.37 27.68 2959437
20020717 28.45 29.18 28.43 29.17 3160895
20020718 27.68 28.06 26.81 27.01 4794926
20020719 26.91 27.10 26.04 26.77 3436225
20020722 26.91 27.67 26.87 27.27 2742503
20020723 27.22 27.37 26.52 26.99 2655495
20020724 26.99 29.45 26.83 28.60 5356770
20020725 28.41 28.74 27.68 28.42 4150495
20020726 28.23 28.79 28.10 28.47 2107957
20020729 28.49 28.83 28.45 28.60 2188592
20020730 28.60 28.70 28.22 28.42 1818191
20020731 28.41 28.62 27.87 28.45 3376399
20020801 28.53 29.31 28.34 28.91 1680331
20020802 28.91 29.86 28.26 28.60 2122913
20020805 28.80 29.56 28.78 29.10 1989345
20020806 29.22 29.55 28.79 28.87 1979461
20020807 29.03 29.37 28.64 29.24 1220581
20020808 28.87 29.70 28.72 29.59 1207835
20020809 29.60 30.17 29.46 29.93 1178833
20020812 29.85 30.10 29.60 29.68 828720
20020813 29.69 30.03 29.43 29.47 1202373
20020814 29.48 29.90 29.34 29.76 2710509
20020815 30.33 30.48 30.15 30.37 1448050
20020816 30.37 30.72 30.21 30.39 1169989
20020819 30.68 30.91 30.50 30.85 1330219
20020820 30.85 31.22 30.57 30.88 1310060
20020821 30.96 31.13 29.99 30.19 1776313
20020822 30.29 30.60 29.99 30.52 1951499
20020823 30.44 30.50 30.09 30.21 1217329
20020826 30.21 30.22 29.58 29.78 1363513
20020827 29.73 30.18 29.53 29.84 1464697
20020828 29.85 30.06 29.60 29.99 1337372
20020829 29.99 30.92 29.99 30.49 2160240
20020830 30.68 30.75 30.18 30.58 1318253
20020903 30.51 30.51 29.60 29.68 1134744
20020904 29.99 30.21 29.53 29.66 1291982
20020905 29.66 30.37 29.53 30.19 1106651
20020906 30.38 30.45 29.35 29.52 1800503
20020909 29.45 29.95 29.45 29.89 1293673
20020910 30.05 30.32 29.66 30.09 2015357
20020911 30.68 30.68 30.36 30.37 1002736
20020912 30.38 30.60 30.18 30.33 1712819
20020913 30.25 30.68 30.14 30.48 998799
20020916 30.48 31.18 30.31 30.88 979753
20020917 30.87 30.90 29.83 29.90 1706470
20020918 29.88 30.54 29.85 30.47 2100082
20020919 30.28 30.59 29.88 30.11 1799755
20020920 30.14 30.25 29.89 29.95 1529099
20020923 30.06 30.45 29.72 30.29 1553975
20020924 30.26 30.26 28.90 28.90 3160682
20020925 29.06 29.21 28.52 28.66 2397428
20020926 28.74 29.07 28.52 29.07 2215133
20020927 28.71 28.71 27.96 28.17 5144675
20020930 28.29 28.29 27.62 28.14 3107690
20021001 28.16 28.67 27.88 28.40 3046926
20021002 28.45 28.57 28.18 28.50 2635175
20021003 28.57 28.79 28.36 28.37 2336015
20021004 28.56 29.14 28.40 28.53 4375850
20021007 28.53 28.95 28.27 28.35 1899518
20021008 28.79 28.93 28.46 28.69 3365391
20021009 28.56 28.83 28.40 28.64 3621666
20021010 28.76 28.80 28.06 28.19 4105323
20021011 28.56 29.28 28.05 28.94 3334555
20021014 28.94 30.02 28.67 29.83 2564952
20021015 30.14 30.56 29.99 30.24 2547591
20021016 30.09 30.17 29.14 29.25 2221611
20021017 30.72 30.72 29.72 29.82 2410902
20021018 29.87 30.53 29.86 30.53 2224203
20021021 30.53 31.30 30.26 31.18 1931002
20021022 31.20 31.88 31.11 31.68 2831722
20021023 31.69 31.75 30.10 30.25 2959212
20021024 30.68 30.75 30.22 30.26 2900131
20021025 30.18 30.25 29.62 29.70 1885785
20021028 30.06 30.24 29.25 29.25 2059140
20021029 29.02 29.68 29.02 29.30 2345214
20021030 29.33 30.09 29.33 29.96 1385284
20021031 30.06 30.55 30.05 30.49 2633362
20021101 30.41 30.83 30.26 30.56 1709191
20021104 30.68 30.85 29.99 30.08 2200104
20021105 30.08 30.60 30.07 30.25 1476496
20021106 30.64 30.66 29.88 30.22 1578721
20021107 30.22 31.26 30.22 30.69 2387063
20021108 30.86 31.20 30.53 30.56 1228384
20021111 30.53 30.91 30.49 30.67 1294590
20021112 30.72 30.84 28.82 28.94 6015077
20021113 29.60 30.03 29.38 29.55 5009152
20021114 29.89 30.06 29.27 29.59 2791946
20021115 29.33 29.78 29.33 29.66 2215133
20021118 29.60 29.83 29.35 29.45 1238878
20021119 29.56 29.70 29.27 29.33 2021566
20021120 29.18 29.23 28.86 28.87 2320727
20021121 28.98 29.10 28.36 28.84 2998340
20021125 29.06 29.27 28.80 29.21 3342328
20021126 29.04 29.30 28.84 29.30 2812158
20021127 29.33 29.39 29.06 29.29 1913641
20021129 29.33 29.42 28.90 28.99 1521455
20021202 29.00 29.32 28.71 29.20 2181317
20021203 29.06 29.67 29.04 29.11 1464447
20021204 28.92 29.85 28.92 29.72 2610558
20021205 29.73 30.10 29.18 29.34 1714114
20021206 29.38 29.83 29.30 29.82 1344861
20021209 29.74 30.36 29.72 30.26 2060047
20021210 30.26 30.41 29.92 30.18 1650888
20021211 30.10 30.29 29.81 30.07 1824631
20021212 30.45 30.47 30.12 30.42 2684409
20021213 30.42 30.72 30.24 30.57 2107596
20021216 30.87 30.87 30.32 30.48 1757129
20021217 30.48 30.72 30.41 30.50 1935666
20021218 30.50 30.51 30.22 30.37 1703749
20021219 30.49 30.75 30.18 30.18 1410722
20021220 30.33 30.43 30.02 30.22 2352021
20021223 30.29 30.49 30.14 30.27 1536048
20021224 29.98 30.68 29.98 30.42 763958
20021226 30.57 30.77 30.31 30.36 1075272
20021227 30.44 30.50 30.19 30.22 853790
20021230 30.29 30.44 30.00 30.18 2055808
20021231 30.33 30.33 29.70 30.16 1443893
20030102 30.36 30.53 30.14 30.37 1417821
20030103 30.22 30.37 29.94 30.12 1758691
20030106 30.12 30.12 29.12 29.84 3322231
20030107 30.22 30.26 29.77 29.95 1760111
20030108 29.91 30.27 29.76 29.91 1104829
20030109 29.87 30.22 29.81 30.21 940008
20030110 30.22 30.22 29.77 29.98 1170396
20030113 29.98 30.25 29.98 30.14 1295722
20030114 30.16 30.16 29.52 29.74 2388547
20030115 29.79 29.79 28.94 29.04 2904564
20030116 29.04 29.71 28.91 29.55 2195202
20030117 29.55 29.83 29.44 29.44 1096181
20030121 29.64 29.71 29.26 29.29 1194274
20030122 29.21 29.60 29.17 29.52 2253154
20030123 29.53 29.53 28.55 28.68 2941607
20030124 28.78 28.96 28.05 28.16 2298457
20030127 28.05 28.51 27.52 28.51 3125530
20030128 28.66 28.67 27.98 27.98 2749165
20030129 24.41 25.56 23.99 24.17 32907380
20030130 24.13 24.18 23.20 23.23 12832277
20030131 23.98 24.76 23.89 24.68 9471197
20030203 24.75 24.79 24.30 24.64 3681171
20030204 24.79 24.79 24.41 24.52 2836287
20030205 24.50 24.91 24.44 24.61 3431423
20030206 24.42 24.50 24.06 24.22 1810061
20030207 24.26 24.59 24.17 24.44 1965331
20030210 24.48 24.50 24.21 24.46 1854202
20030211 24.51 24.58 24.08 24.15 2134282
20030212 24.32 24.72 24.21 24.34 2681791
20030213 24.42 24.69 23.76 24.29 3395026
20030214 24.10 24.55 24.10 24.29 2399002
20030218 24.31 24.55 24.20 24.43 1499650
20030219 24.41 24.65 24.16 24.39 3127079
20030220 24.40 24.40 23.10 23.24 10495100
20030221 23.20 23.53 23.17 23.33 2743745
20030224 23.24 23.30 23.17 23.19 3041893
20030225 22.86 23.39 22.47 23.36 2714962
20030226 23.32 23.55 23.03 23.03 2757555
20030227 22.97 23.14 22.81 23.03 2223081
20030228 23.03 23.06 22.88 22.94 2217789
20030303 22.98 23.21 22.70 22.70 1606907
20030304 22.70 22.79 21.97 22.08 3227623
20030305 22.08 22.08 21.46 21.59 4288698
20030306 21.59 21.59 20.80 21.28 6022737
20030307 21.27 21.49 21.07 21.15 5142488
20030310 21.07 21.52 20.86 20.91 4552127
20030311 21.15 21.55 21.02 21.46 3669039
20030312 21.77 21.84 21.37 21.66 3877284
20030313 21.89 22.24 21.86 22.20 3635306
20030314 22.24 22.63 22.05 22.36 3745448
20030317 21.93 23.33 21.84 23.14 4488453
20030318 24.34 24.77 22.31 22.54 9279986
20030319 23.18 23.38 22.92 23.36 5492048
20030320 23.35 23.35 22.90 22.98 3413483
20030321 23.37 24.11 23.32 23.99 5229532
20030324 23.39 23.75 23.12 23.41 6162139
20030325 23.42 23.60 23.06 23.18 4865732
20030326 23.35 23.36 22.89 22.91 2859567
20030327 22.82 22.96 22.57 22.70 4028246
20030328 22.86 22.86 21.89 22.28 6472666
20030331 22.12 22.28 20.53 21.97 12130695
20030401 21.70 22.26 21.70 21.95 7407840
20030402 22.11 22.62 21.98 22.40 5294102
20030403 22.75 23.36 22.44 22.95 8042757
20030404 23.10 23.14 21.66 22.20 11130566
20030407 22.16 23.06 22.16 22.40 5119390
20030408 23.56 23.56 22.59 22.79 6006169
20030409 23.18 23.20 22.82 22.82 4525551
20030410 22.94 23.04 21.63 21.92 10413620
20030411 22.01 22.29 21.93 22.10 4256873
20030414 22.29 22.99 22.19 22.64 7267917
20030415 22.96 23.02 22.33 22.47 4911303
20030416 22.94 23.11 22.48 22.67 4033895
20030417 22.63 23.21 22.63 23.18 1955073
20030421 23.29 23.47 23.22 23.40 2201158
20030422 23.40 23.95 23.37 23.87 3042109
20030423 24.03 24.06 23.68 23.92 2906037
20030424 24.11 24.13 23.84 24.04 2600645
20030425 23.77 23.99 23.41 23.49 2594355
20030428 23.44 23.80 23.37 23.61 2162647
20030429 23.66 24.11 23.53 24.11 3539799
20030430 24.04 24.19 23.73 24.07 3017077
20030501 24.03 24.22 23.74 24.20 2657000
20030502 24.15 24.31 24.02 24.23 2547757
20030505 24.24 24.46 24.15 24.37 1883571
20030506 24.40 24.50 24.16 24.33 1503083
20030507 24.30 24.44 24.16 24.34 1510400
20030508 24.34 24.48 24.24 24.24 1663288
20030509 24.32 24.46 24.23 24.38 2159823
20030512 24.52 24.56 24.23 24.29 3186012
20030513 24.24 24.45 24.24 24.34 2304624
20030514 24.38 24.41 24.12 24.22 2085625
20030515 24.14 24.23 23.85 23.99 2628373
20030516 24.02 24.09 23.88 24.07 1588706
20030519 24.09 24.10 23.84 23.92 1986652
20030520 24.06 24.55 23.94 24.37 3272918
20030521 24.31 25.43 24.20 24.99 6132100
20030522 25.33 26.28 25.20 25.64 7095388
20030523 25.73 25.99 25.56 25.67 3923625
20030527 25.47 26.41 25.11 25.29 4462137
20030528 25.30 25.32 25.16 25.22 1607448
20030529 25.19 25.40 25.04 25.29 2317590
20030530 25.40 25.63 25.19 25.24 2648014
20030602 25.32 25.43 25.12 25.32 3672405
20030603 25.24 25.63 25.24 25.58 2611942
20030604 25.67 25.82 25.40 25.78 1632480
20030605 25.74 25.96 25.67 25.85 3400004
20030606 26.05 26.45 25.90 26.03 2576768
20030609 26.08 26.15 25.57 25.73 1582929
20030610 25.72 26.03 25.72 25.96 1635561
20030611 25.80 26.14 25.80 26.14 2050580
20030612 26.17 26.36 25.91 26.28 2765215
20030613 26.24 26.29 25.84 26.08 1663802
20030616 25.96 26.25 25.87 26.18 1977281
20030617 26.34 26.39 25.97 26.07 2241081
20030618 26.07 26.45 25.96 26.35 2032223
20030619 26.35 26.35 25.63 25.75 3149298
20030620 25.75 25.96 25.57 25.64 1890888
20030623 25.52 25.62 25.22 25.40 2787295
20030624 25.40 25.86 25.40 25.70 1202826
20030625 25.71 25.99 25.35 25.50 2317275
20030626 25.43 25.61 25.31 25.49 1754377
20030627 25.33 25.88 25.28 25.50 1388014
20030630 25.65 25.73 25.39 25.47 2504354
20030701 25.47 25.48 25.16 25.28 1975447
20030702 25.24 25.66 25.14 25.46 2178243
20030703 25.34 25.43 24.91 25.10 2930393
20030707 25.10 25.50 25.07 25.42 2600193
20030708 25.22 25.51 25.21 25.42 2214024
20030709 24.65 24.88 24.11 24.51 8481553
20030710 24.26 24.45 24.14 24.45 4192665
20030711 24.45 24.71 24.34 24.45 3063546
20030714 24.68 24.68 24.35 24.45 2761204
20030715 24.26 24.32 23.86 24.09 4547016
20030716 24.20 24.21 23.81 24.10 3886106
20030717 21.90 23.48 21.77 22.55 18098102
20030718 22.35 22.66 22.30 22.53 5667829
20030721 22.49 22.49 21.63 22.47 4595319
20030722 22.35 22.85 22.21 22.68 3696982
20030723 22.60 22.62 22.38 22.45 2054802
20030724 22.37 22.57 22.30 22.32 2706384
20030725 22.28 22.46 22.18 22.34 2522116
20030728 22.54 22.63 22.34 22.34 2647986
20030729 22.54 22.57 22.07 22.09 4203655
20030730 21.99 22.19 21.60 21.72 10409591
20030731 21.76 21.89 21.72 21.76 5247029
20030801 21.83 21.94 21.60 21.87 4204294
20030804 21.87 22.15 21.78 22.08 2246737
20030805 22.15 22.17 21.80 21.80 2253126
20030806 21.91 22.08 21.76 22.02 2368645
20030807 22.04 22.16 21.92 22.02 1777250
20030808 22.11 22.11 21.94 21.97 2197667
20030811 22.04 22.35 21.93 22.26 1553113
20030812 22.16 22.48 22.15 22.48 1373702
20030813 22.54 22.55 22.10 22.32 2041512
20030814 22.30 22.54 22.20 22.51 1425838
20030815 22.93 22.93 22.30 22.55 964658
20030818 22.43 22.49 22.07 22.29 1778145
20030819 22.22 22.54 22.01 22.30 1784534
20030820 22.41 22.53 22.11 22.17 2606711
20030821 22.21 22.49 22.01 22.32 2685555
20030822 22.50 22.62 22.37 22.46 3232735
20030825 22.47 23.16 22.47 22.94 3446905
20030826 22.97 23.15 22.60 22.75 4132350
20030827 22.90 22.92 22.71 22.83 1900820
20030828 22.91 23.09 22.73 23.07 4320068
20030829 23.07 23.30 23.07 23.24 1627868
20030902 23.32 23.71 23.28 23.59 2428065
20030903 23.77 24.06 23.26 23.36 4091458
20030904 23.24 23.32 22.30 22.98 7422078
20030905 22.72 23.09 22.70 22.90 2508699
20030908 22.91 23.40 22.91 23.14 1536629
20030909 23.04 23.30 22.99 23.08 1830793
20030910 23.05 23.56 23.04 23.19 2322770
20030911 23.42 23.46 23.23 23.37 2041942
20030912 23.24 23.52 23.07 23.44 2298884
20030915 23.50 23.54 23.14 23.33 1905660
20030916 23.33 23.38 23.16 23.21 2626570
20030917 23.86 24.21 23.51 23.56 5367830
20030918 23.62 23.70 23.23 23.36 2569797
20030919 23.36 23.52 23.04 23.11 2740117
20030922 23.12 23.16 22.98 22.99 2380805
20030923 22.99 23.33 22.93 23.15 1583055
20030924 23.20 23.54 23.10 23.31 1996219
20030925 23.25 23.48 22.99 23.12 2257733
20030926 23.12 23.16 22.83 22.84 1681361
20030929 22.83 23.41 22.76 23.37 2166285
20030930 23.22 23.29 22.77 23.23 2551761
20031001 23.15 23.62 23.15 23.58 2446470
20031002 23.55 23.62 23.43 23.57 1451472
20031003 23.76 23.76 23.48 23.56 1687711
20031006 23.62 23.68 23.31 23.62 1526535
20031007 23.54 23.66 23.47 23.62 1660277
20031008 23.58 23.59 23.28 23.36 1858794
20031009 23.38 23.49 23.19 23.34 2982072
20031010 23.21 23.31 23.18 23.20 2849346
20031013 23.20 23.32 23.20 23.23 1494529
20031014 23.08 23.19 23.03 23.11 2823055
20031015 23.31 23.32 23.11 23.22 2779109
20031016 23.03 23.13 22.84 23.13 4502764
20031017 23.07 23.11 22.94 22.95 2331653
20031020 22.90 23.09 22.84 22.99 2801463
20031021 23.01 23.04 22.79 22.79 2486859
20031022 22.64 22.97 22.64 22.83 3100064
20031023 22.79 23.03 22.79 22.98 1193642
20031024 22.87 22.90 22.75 22.87 1147410
20031027 22.83 22.98 22.78 22.79 1243429
20031028 22.86 23.12 22.83 23.07 1399271
20031029 23.08 23.12 22.88 23.08 2259003
20031030 23.08 23.22 22.98 22.98 1494529
20031031 22.94 23.03 22.90 22.91 2006761
20031103 22.97 23.09 22.89 23.01 1321414
20031104 23.02 23.07 22.95 22.95 1503165
20031105 22.86 22.92 22.44 22.82 2865857
20031106 22.87 23.14 22.79 23.11 2099732
20031107 23.13 23.62 23.08 23.46 2113576
20031110 23.42 23.45 23.25 23.40 1226791
20031111 23.27 23.33 22.96 23.12 1449186
20031112 23.19 23.93 23.16 23.88 2578687
20031113 23.82 23.90 23.56 23.83 1679963
20031114 23.51 24.11 23.51 24.03 1868700
20031117 23.99 25.01 23.94 24.56 4910721
20031118 24.56 24.60 24.29 24.41 2042958
20031119 24.25 24.37 24.07 24.16 1680471
20031120 23.96 24.36 23.96 24.19 1398382
20031121 24.11 24.47 24.09 24.37 1696729
20031124 24.53 24.78 24.33 24.68 1696856
20031125 24.71 24.95 24.49 24.89 1936143
20031126 24.81 25.05 24.76 25.03 1867049
20031128 25.02 25.08 24.91 24.94 1176368
20031201 24.92 25.09 24.82 25.05 1822215
20031202 24.93 25.39 24.93 25.37 2464886
20031203 25.31 25.59 25.28 25.43 1808244
20031204 25.43 25.47 24.75 24.84 2103161
20031205 24.72 25.12 24.68 24.81 2258876
20031208 24.80 24.97 24.69 24.97 1655450
20031209 25.01 25.04 24.57 24.72 1376028
20031210 24.63 24.74 24.42 24.70 1584452
20031211 24.59 24.69 24.53 24.69 1492750
20031212 24.65 25.08 24.57 24.96 1411337
20031215 25.16 25.23 25.01 25.06 1337036
20031216 24.86 24.96 24.51 24.87 2362389
20031217 24.48 25.16 24.38 24.79 4007171
20031218 24.82 25.02 24.66 24.94 2238892
20031219 25.09 25.09 24.60 24.84 1588402
20031222 24.67 25.22 24.67 25.14 2395863
20031223 25.14 25.17 24.94 25.02 1761917
20031224 24.94 25.01 24.86 24.90 795590
20031226 24.84 25.01 24.82 24.93 472303
20031229 24.94 25.14 24.87 25.12 1369425
20031230 25.18 25.71 25.14 25.54 1626287
20031231 25.66 25.70 25.42 25.51 779552
20040102 25.50 25.80 25.35 25.40 1063060
20040105 25.56 25.65 25.21 25.47 1505686
20040106 25.43 25.75 25.42 25.73 2134834
20040107 25.73 25.80 25.43 25.56 1684883
20040108 25.52 25.84 25.51 25.58 2205300
20040109 25.59 25.62 25.34 25.42 1230639
20040112 25.34 25.46 25.25 25.36 1668593
20040113 25.34 25.35 24.52 24.79 2764613
20040114 24.79 25.02 24.71 25.00 1270545
20040115 25.00 25.02 24.67 24.82 1202351
20040116 24.74 25.16 24.67 25.04 1679327
20040120 25.04 25.21 24.70 25.21 1447216
20040121 25.08 25.22 24.90 25.19 1904113
20040122 25.09 25.36 24.88 25.31 2035069
20040123 25.22 25.23 24.59 24.69 2899611
20040126 24.79 25.97 24.79 25.72 2489945
20040127 25.35 25.72 25.32 25.44 2073965
20040128 25.45 26.30 25.30 25.39 6814672
20040129 25.43 26.09 25.39 25.45 4028465
20040130 25.61 25.82 25.39 25.51 1516546
20040202 25.43 25.89 25.36 25.78 1920024
20040203 25.82 26.41 25.74 26.25 3196126
20040204 26.26 26.80 26.18 26.51 3588743
20040205 26.40 26.69 26.37 26.69 2301024
20040206 26.69 26.73 26.19 26.28 3170111
20040209 26.14 26.33 26.09 26.21 1881255
20040210 26.21 26.25 26.09 26.15 1443302
20040211 26.11 26.32 25.94 26.27 1601662
20040212 26.27 26.27 26.15 26.21 1160425
20040213 26.25 26.28 26.06 26.08 982870
20040217 26.33 26.80 26.29 26.68 1403648
20040218 26.70 26.73 26.38 26.62 1308304
20040219 26.70 26.70 26.32 26.32 1123045
20040220 26.33 26.37 26.17 26.29 1512758
20040223 26.29 26.46 26.22 26.30 1750930
20040224 26.17 26.41 26.15 26.33 1465149
20040225 26.41 26.41 26.22 26.24 1254633
20040226 26.27 26.37 26.15 26.34 1073542
20040227 26.26 26.86 26.21 26.76 1930001
20040301 26.69 27.30 26.69 27.10 1691450
20040302 27.19 27.48 26.91 26.92 1702563
20040303 26.92 26.92 26.61 26.64 1374224
20040304 26.61 26.79 26.46 26.54 1431052
20040305 26.54 27.05 26.52 27.02 1296181
20040308 26.92 27.42 26.80 27.09 1342401
20040309 27.00 27.48 26.92 27.32 1324468
20040310 27.38 27.48 26.98 27.04 1792477
20040311 26.88 26.95 26.17 26.25 2129862
20040312 26.41 26.47 25.87 26.11 2247692
20040315 26.03 26.07 25.79 25.89 1568473
20040316 25.89 26.17 25.71 25.79 2182120
20040317 25.78 26.17 25.71 26.17 866014
20040318 26.25 26.25 25.94 26.06 810491
20040319 26.23 26.25 25.76 25.85 1217997
20040322 25.71 25.90 25.41 25.56 1667084
20040323 25.63 25.82 25.58 25.60 1445618
20040324 25.70 25.74 25.16 25.17 2074088
20040325 25.18 25.25 24.89 25.08 3402755
20040326 25.08 25.17 24.76 25.01 2029744
20040329 25.08 25.43 24.97 25.36 1258949
20040330 24.58 25.28 24.58 25.24 2297814
20040331 25.27 25.63 25.08 25.48 1415218
20040401 25.51 25.59 25.31 25.43 851191
20040402 25.59 25.60 25.17 25.36 1829131
20040405 25.25 25.67 25.16 25.63 1209706
20040406 25.66 25.66 24.96 25.31 2751423
20040407 25.43 25.54 25.08 25.08 1867194
20040408 25.27 25.27 25.00 25.04 1525888
20040412 25.10 25.16 24.66 24.74 1919954
20040413 24.94 24.94 24.51 24.55 2049969
20040414 24.64 24.77 24.39 24.67 1970201
20040415 24.75 25.02 24.54 24.91 1590833
20040416 24.91 25.16 24.85 24.96 1538073
20040419 24.90 25.22 24.90 24.99 1196642
20040420 24.66 24.98 24.64 24.89 2144685
20040421 25.00 25.70 24.96 25.55 2717883
20040422 25.63 26.36 25.57 26.23 2791872
20040423 26.13 26.39 25.95 26.34 1835412
20040426 26.25 26.47 26.03 26.09 1801747
20040427 26.27 26.66 26.11 26.32 2637864
20040428 26.25 26.27 26.07 26.19 2284624
20040429 26.19 26.48 26.11 26.20 1557544
20040430 26.24 26.27 26.09 26.20 1479158
20040503 26.21 26.37 26.13 26.33 1747856
20040504 26.33 26.34 26.10 26.16 1898850
20040505 26.11 26.14 25.93 25.98 1454411
20040506 25.78 25.95 25.66 25.91 1345877
20040507 25.71 25.79 25.51 25.54 1161971
20040510 25.46 25.52 25.08 25.16 1632664
20040511 25.19 25.34 25.00 25.15 1782024
20040512 25.15 25.15 24.36 24.81 4286858
20040513 24.64 24.68 24.35 24.36 3028160
20040514 24.42 24.76 24.38 24.66 2067304
20040517 24.64 24.70 24.45 24.61 1547620
20040518 24.56 24.64 24.27 24.37 1855009
20040519 24.50 24.51 24.24 24.26 1850487
20040520 24.12 24.18 23.63 23.84 3868925
20040521 24.10 24.24 23.75 23.82 4408708
20040524 23.88 23.91 23.70 23.84 2392279
20040525 23.84 23.88 23.63 23.79 2368914
20040526 23.80 23.91 23.72 23.89 3005172
20040527 23.97 23.99 23.84 23.91 2169181
20040528 23.95 23.96 23.74 23.77 2048085
20040601 23.79 23.87 23.68 23.80 2033010
20040602 23.90 24.00 23.83 23.92 1386201
20040603 23.92 24.53 23.91 24.43 3232416
20040604 24.51 24.64 24.00 24.10 2536741
20040607 24.09 24.39 23.98 24.39 1363464
20040608 24.31 24.38 24.27 24.33 821168
20040609 24.32 24.46 24.25 24.29 1234076
20040610 24.18 24.78 24.18 24.66 2986832
20040614 24.68 24.68 24.39 24.45 1780140
20040615 24.50 24.60 24.42 24.47 1602139
20040616 24.54 24.56 24.36 24.50 1186970
20040617 24.39 24.60 24.28 24.57 1376905
20040618 24.56 24.88 24.44 24.84 2823151
20040621 24.88 24.88 24.56 24.56 1570609
20040622 24.62 24.76 24.41 24.63 1576513
20040623 24.59 24.68 24.18 24.65 2683962
20040624 24.65 24.70 24.46 24.62 2296810
20040625 24.52 24.74 24.44 24.55 1698598
20040628 24.53 25.09 24.45 24.82 2090745
20040629 24.85 25.05 24.75 24.98 3301657
20040630 24.97 25.38 24.92 25.37 2190656
20040701 25.30 25.31 24.87 24.97 2490636
20040702 24.84 24.98 24.75 24.84 1024329
20040706 24.72 25.30 24.71 25.26 2287568
20040707 25.16 25.28 25.00 25.08 1042937
20040708 25.12 25.39 25.06 25.28 1540865
20040709 25.26 25.38 25.11 25.11 1407859
20040712 25.11 25.21 24.85 25.11 796909
20040713 25.06 25.06 24.66 24.89 1360277
20040714 24.81 25.11 24.74 25.03 1197423
20040715 25.06 25.06 24.04 24.51 3582030
20040716 24.46 24.58 24.14 24.26 1348538
20040719 24.12 25.06 24.02 24.93 3429667
20040720 24.81 25.86 24.74 25.46 4084703
20040721 25.57 25.58 25.05 25.21 2050781
20040722 25.07 25.15 24.78 24.93 1823486
20040723 24.88 24.91 24.43 24.43 1364024
20040726 24.70 24.74 24.30 24.44 1772781
20040727 24.50 24.66 24.35 24.50 1414229
20040728 24.38 24.45 24.22 24.29 1377137
20040729 24.44 24.53 24.31 24.44 2239612
20040730 24.34 24.48 24.06 24.46 2275579
20040802 24.30 24.45 24.17 24.21 2811348
20040803 24.32 24.33 24.06 24.14 2334776
20040804 24.14 24.17 24.01 24.06 2717182
20040805 24.26 24.26 23.89 23.89 1350910
20040806 23.85 23.93 23.74 23.77 3339373
20040809 23.78 23.81 23.72 23.74 1763290
20040810 23.59 23.77 23.59 23.67 2348763
20040811 23.62 23.81 23.58 23.81 2313920
20040812 23.78 23.99 23.73 23.83 2578307
20040813 23.93 23.98 23.82 23.91 1600436
20040816 23.95 24.42 23.87 24.37 1742059
20040817 24.57 24.62 24.31 24.41 1003098
20040818 24.46 24.59 24.42 24.57 710486
20040819 24.49 24.69 24.45 24.69 1147843
20040820 24.73 25.13 24.70 25.13 2694702
20040823 25.21 25.21 25.01 25.02 1436209
20040824 25.14 25.21 25.01 25.05 816766
20040825 24.89 25.22 24.89 25.11 1297334
20040826 25.03 25.29 24.95 25.26 997353
20040827 25.31 25.40 25.09 25.19 1075408
20040830 25.14 25.14 24.86 24.97 1013839
20040831 25.07 25.08 24.92 25.05 668899
20040901 25.13 25.33 24.96 25.06 832876
20040902 25.00 25.30 24.97 25.23 918549
20040903 25.14 25.29 25.05 25.22 644296
20040907 25.37 25.49 25.27 25.46 892573
20040908 25.26 25.36 25.06 25.18 1239136
20040909 25.17 25.38 25.17 25.29 2067516
20040910 25.30 25.38 25.07 25.30 1110241
20040913 25.30 25.83 25.30 25.63 2578817
20040914 25.51 25.82 25.51 25.65 1854207
20040915 25.69 25.85 25.61 25.73 1089520
20040916 25.69 25.86 25.63 25.86 1119795
20040917 25.81 26.23 25.81 26.21 3409388
20040920 26.21 26.21 25.68 26.11 3039887
20040921 26.17 26.19 25.48 25.79 2994971
20040922 25.79 25.83 25.11 25.31 2817417
20040923 25.29 25.36 25.21 25.30 1635211
20040924 25.43 25.43 25.16 25.36 1462248
20040927 25.27 25.52 25.13 25.47 1572304
20040928 25.39 25.79 25.39 25.75 1418573
20040929 25.61 25.71 25.37 25.71 1543890
20040930 25.63 25.70 25.44 25.56 1798248
20041001 25.59 25.64 25.48 25.54 2465410
20041004 25.54 25.69 25.34 25.55 3302930
20041005 25.55 25.55 25.11 25.31 2436128
20041006 25.25 25.80 25.19 25.77 2070597
20041007 25.63 25.73 25.43 25.45 957626
20041008 25.48 25.55 25.12 25.23 1744523
20041011 25.34 25.34 25.10 25.15 806997
20041012 25.02 25.20 24.98 25.12 753520
20041013 25.11 25.24 25.03 25.24 1252930
20041014 25.16 25.49 25.15 25.44 1696753
20041015 25.44 25.92 25.37 25.90 2269245
20041018 25.98 26.06 25.52 26.06 2168990
20041019 26.06 26.35 25.87 26.15 2612193
20041020 25.96 26.56 25.96 26.52 2870646
20041021 26.52 26.56 26.11 26.39 2153853
20041022 26.38 26.44 26.23 26.23 1903838
20041025 26.27 26.32 25.85 26.07 1397728
20041026 26.08 26.48 25.95 26.45 1543146
20041027 26.37 26.81 26.35 26.80 1602331
20041028 26.72 27.02 26.67 26.88 1862892
20041029 26.76 27.00 26.74 26.85 1347973
20041101 26.81 27.18 26.70 27.14 2346793
20041102 27.14 27.31 26.94 26.96 2143058
20041103 27.04 27.22 26.81 26.94 2607727
20041104 27.02 27.85 26.90 27.82 5369185
20041105 27.64 28.12 27.64 28.00 2567774
20041108 27.89 28.04 27.77 27.79 1856316
20041109 27.63 27.87 27.56 27.70 1770579
20041110 27.64 28.11 27.60 28.09 3999623
20041111 28.13 28.28 28.02 28.21 1874556
20041112 28.13 28.20 27.96 28.11 3573046
20041115 28.11 28.29 27.89 27.95 2555614
20041116 27.87 27.94 27.68 27.87 1388174
20041117 27.91 28.09 27.78 28.01 2920649
20041118 27.93 28.37 27.85 27.94 4177301
20041119 27.81 27.81 27.01 27.43 4886277
20041122 27.52 27.93 27.46 27.87 2335750
20041123 27.68 28.16 27.68 28.03 1785096
20041124 27.96 28.13 27.77 27.84 1842668
20041126 27.77 28.17 27.77 28.06 584775
20041129 28.01 28.18 27.91 28.01 1358023
20041130 28.04 28.04 27.41 27.56 2946829
20041201 27.75 28.01 27.58 27.87 2270361
20041202 28.05 28.19 27.81 28.03 2217132
20041203 28.03 28.37 27.61 27.61 3758789
20041206 27.71 28.03 27.27 27.97 1613498
20041207 27.87 27.97 27.69 27.81 1217568
20041208 27.69 27.95 27.53 27.64 1475772
20041209 27.67 27.93 27.52 27.85 1323033
20041210 27.88 28.65 27.70 28.23 1175133
20041213 28.19 28.36 28.15 28.31 2584276
20041214 28.45 28.60 28.18 28.60 2535638
20041215 28.53 29.06 28.37 28.96 3221039
20041216 28.84 29.06 28.55 28.94 1752340
20041217 28.74 29.00 28.69 28.94 3632975
20041220 28.95 28.99 28.64 28.86 1595527
20041221 28.65 28.93 28.51 28.61 1755537
20041222 28.49 28.64 28.35 28.41 2071360
20041223 28.53 28.73 28.39 28.56 1645615
20041227 28.40 28.67 28.33 28.34 945991
20041228 28.40 28.97 28.35 28.97 1521013
20041229 28.83 28.94 28.67 28.82 1397644
20041230 28.74 28.91 28.71 28.79 1531129
20041231 28.92 29.02 28.75 28.86 1054556
20050103 28.90 28.90 28.26 28.27 1448719
20050104 28.33 28.57 28.15 28.16 1459698
20050105 28.00 28.24 27.93 27.93 1087989
20050106 27.91 28.09 27.87 27.95 1045673
20050107 27.96 28.05 27.80 27.93 1099215
20050110 27.96 28.11 27.76 27.91 2035830
20050111 27.92 27.94 27.68 27.75 1863854
20050112 27.67 27.80 27.57 27.75 1406403
20050113 27.60 27.88 27.60 27.68 1199144
20050114 27.67 27.80 27.60 27.75 1350270
20050118 27.64 27.91 27.64 27.91 1163737
20050119 27.96 27.97 27.77 27.83 1543466
20050120 27.67 27.83 27.58 27.66 1376425
20050121 27.84 27.84 27.51 27.54 1257374
20050124 27.41 27.48 27.07 27.07 1956751
20050125 27.08 27.24 26.77 26.77 2546823
20050126 26.10 27.19 26.10 26.93 2478230
20050127 26.79 27.22 26.77 27.11 2179555
20050128 27.12 27.17 26.94 26.96 1772315
20050131 27.04 27.57 26.99 27.54 2499573
20050201 27.32 27.51 27.29 27.32 1384444
20050202 27.32 27.56 27.28 27.56 938096
20050203 27.48 27.58 27.45 27.56 764763
20050204 27.48 27.80 27.32 27.54 3806911
20050207 27.50 27.68 27.11 27.11 1995489
20050208 27.19 27.43 26.85 27.33 1974516
20050209 27.20 27.32 26.88 27.11 1920234
20050210 26.97 27.31 26.83 27.17 1475120
20050211 27.07 27.19 26.94 27.14 1982535
20050214 27.07 27.44 26.97 27.29 2118117
20050215 27.28 27.56 27.06 27.24 1992898
20050216 27.28 27.49 27.20 27.37 1892846
20050217 27.32 27.45 27.13 27.25 1268354
20050218 27.25 27.27 26.98 27.11 1608975
20050222 27.01 27.20 26.77 26.77 1635005
20050223 26.75 26.98 26.64 26.86 2248024
20050224 26.73 27.22 26.65 27.17 1742213
20050225 27.05 27.45 26.94 27.45 1802047
20050228 27.41 27.41 26.94 27.11 2104670
20050301 27.09 27.32 27.06 27.15 2829955
20050302 27.07 27.35 26.94 27.19 1603793
20050303 27.23 27.40 27.04 27.34 1773672
20050304 27.37 27.52 27.19 27.32 1646849
20050307 27.28 27.30 27.00 27.09 1676334
20050308 26.99 27.17 26.90 26.99 1469938
20050309 26.87 26.92 26.72 26.72 3215729
20050310 26.71 27.11 26.71 26.99 1961192
20050311 27.00 27.23 26.97 27.16 2015328
20050314 27.12 27.18 26.96 27.07 1321605
20050315 27.08 27.08 26.76 26.86 1221923
20050316 26.86 26.97 26.68 26.74 1406328
20050317 26.73 26.73 26.52 26.55 897745
20050318 26.51 26.61 26.47 26.49 1886956
20050321 26.45 26.47 26.13 26.21 2225480
20050322 26.10 26.63 26.03 26.26 2059099
20050323 26.08 26.33 25.98 26.14 2469718
20050324 26.15 26.22 25.81 25.83 1852257
20050328 25.90 26.20 25.90 26.18 2186245
20050329 26.16 26.54 25.56 26.29 1724744
20050330 26.25 26.74 26.25 26.72 1863905
20050331 26.65 26.97 26.60 26.96 1961502
20050401 26.83 27.00 26.61 26.74 1893209
20050404 26.67 26.84 26.42 26.78 1769864
20050405 26.66 27.01 26.61 26.93 1825774
20050406 26.89 26.99 26.69 26.78 1298309
20050407 26.75 26.83 26.62 26.71 1420183
20050408 26.64 26.99 26.59 26.65 1023419
20050411 26.67 26.88 26.54 26.83 1167853
20050412 26.65 26.93 26.53 26.82 1158412
20050413 26.86 26.91 26.39 26.45 1803091
20050414 26.33 26.64 26.31 26.47 2029060
20050415 26.34 26.51 25.97 26.06 2308119
20050418 26.12 26.21 25.59 25.65 2127025
20050419 25.84 25.85 25.58 25.71 1730261
20050420 25.69 25.90 25.40 25.49 2816702
20050421 25.53 25.84 25.45 25.49 2363783
20050422 25.51 25.68 24.56 24.70 5460156
20050425 24.86 25.54 24.86 25.45 2782003
20050426 25.45 25.72 25.08 25.38 2663072
20050427 25.38 26.03 25.29 25.85 2921778
20050428 25.85 26.47 25.65 26.28 3340733
20050429 26.29 26.50 26.02 26.43 2283842
20050502 26.41 26.52 26.34 26.35 1505028
20050503 26.34 26.88 26.34 26.75 1690413
20050504 26.75 27.04 26.68 26.92 1845637
20050505 26.83 26.86 26.47 26.62 1413562
20050506 26.51 26.75 26.51 26.65 915400
20050509 26.57 26.74 26.56 26.59 1117583
20050510 26.43 26.73 26.43 26.54 1379109
20050511 26.67 26.83 26.57 26.82 2235779
20050512 26.74 26.92 26.68 26.70 1452674
20050513 26.63 26.71 26.44 26.49 1128495
20050516 26.46 26.87 26.39 26.75 1365376
20050517 26.56 26.76 26.52 26.65 1032492
20050518 26.65 26.80 26.60 26.71 1628496
20050519 26.66 26.83 26.59 26.74 1161600
20050520 26.74 26.79 26.60 26.65 903385
20050523 26.66 26.83 26.59 26.80 1060692
20050524 26.65 26.80 26.65 26.71 1073199
20050525 26.67 26.75 26.59 26.65 954635
20050526 26.67 26.87 26.66 26.72 1258338
20050527 26.79 26.83 26.56 26.72 765449
20050531 26.64 26.75 26.42 26.46 1877760
20050601 26.47 26.74 26.45 26.74 1085214
20050602 26.75 26.76 26.48 26.70 852134
20050603 26.70 26.74 26.39 26.40 807504
20050606 26.32 26.45 26.29 26.30 1015817
20050607 26.28 26.32 26.16 26.16 1309466
20050608 26.14 26.18 25.91 25.96 2244975
20050609 25.96 26.05 25.81 25.98 1566455
20050610 25.96 26.10 25.73 25.94 1554440
20050613 25.96 26.01 25.58 25.65 1732959
20050614 25.59 25.94 25.53 25.94 1615622
20050615 25.97 26.00 25.69 25.69 1544754
20050616 25.69 25.76 25.32 25.58 6416508
20050617 25.59 25.94 25.59 25.63 3084112
20050620 25.66 26.16 25.54 26.12 2560081
20050621 26.02 26.18 25.81 26.00 1049045
20050622 26.00 26.20 25.98 26.08 1532125
20050623 25.98 26.23 25.90 26.00 1002576
20050624 25.97 26.03 25.74 25.77 1655179
20050627 25.69 25.86 25.61 25.85 1230512
20050628 25.92 26.22 25.88 26.20 1234654
20050629 26.19 26.20 25.94 26.03 1113808
20050630 26.03 26.18 25.99 26.11 1011234
20050701 26.11 26.24 26.05 26.24 960192
20050705 26.15 26.41 25.69 26.11 1151450
20050706 26.14 26.23 26.01 26.05 732508
20050707 26.05 26.05 25.69 25.69 1576239
20050708 25.73 25.96 25.73 25.83 1053141
20050711 25.84 25.99 25.71 25.81 1363175
20050712 25.78 25.93 25.66 25.86 1508142
20050713 25.86 26.06 25.71 25.87 655518
20050714 26.01 26.19 25.88 25.97 1108326
20050715 25.95 26.27 25.87 26.19 764060
20050718 26.15 26.24 26.07 26.19 716915
20050719 26.19 26.20 25.99 26.07 1290448
20050720 25.61 25.82 25.11 25.16 3770597
20050721 25.04 25.45 24.95 25.12 2755708
20050722 25.04 25.40 25.03 25.32 1808917
20050725 25.26 25.29 25.07 25.13 1555408
20050726 25.14 25.33 25.14 25.22 1300193
20050727 25.18 25.30 25.05 25.29 1784309
20050728 25.18 25.32 25.14 25.27 1496325
20050729 25.22 25.47 25.05 25.08 1437851
20050801 24.95 25.33 24.95 25.12 1646286
20050802 24.75 25.32 24.72 25.21 1751052
20050803 25.10 25.64 25.10 25.55 1331014
20050804 24.97 25.24 24.97 25.12 2711487
20050805 25.08 25.41 24.94 25.27 3345321
20050808 25.27 25.37 25.14 25.27 2288526
20050809 25.27 25.53 25.25 25.52 2350532
20050810 25.66 25.73 25.41 25.51 1350262
20050811 25.45 25.65 25.37 25.49 1215528
20050812 25.37 25.59 25.32 25.54 991865
20050815 25.46 25.65 25.41 25.59 795003
20050816 25.49 25.69 25.42 25.60 1091880
20050817 25.47 25.51 25.28 25.45 1602187
20050818 25.35 25.69 25.32 25.57 1619242
20050819 25.62 25.62 25.37 25.46 1590492
20050822 25.41 25.61 25.41 25.53 1271322
20050823 25.49 25.71 25.42 25.42 1384493
20050824 25.39 25.56 25.37 25.56 1397894
20050825 25.56 25.59 25.40 25.48 1315056
20050826 25.42 25.59 25.37 25.53 4149947
20050829 25.42 25.74 25.42 25.74 1830358
20050830 25.73 25.77 25.56 25.64 1514111
20050831 25.58 25.65 25.40 25.45 2643999
20050901 25.37 25.55 25.37 25.42 2421432
20050902 25.46 25.75 25.44 25.46 1568282
20050906 25.46 25.48 25.32 25.36 2229088
20050907 25.32 25.34 25.09 25.24 3588790
20050908 25.22 25.55 25.17 25.36 2094025
20050909 25.36 25.47 25.27 25.34 1400329
20050912 25.27 25.63 25.27 25.59 2054848
20050913 25.59 25.66 25.40 25.42 1356437
20050914 25.39 25.53 25.35 25.37 1410365
20050915 25.43 25.72 25.43 25.72 1577713
20050916 25.64 25.77 25.47 25.49 1752074
20050919 25.47 25.52 25.43 25.45 1656309
20050920 25.41 25.43 25.17 25.22 2650481
20050921 25.10 25.11 24.77 24.79 2548428
20050922 24.59 24.65 24.28 24.36 2891104
20050923 24.36 24.43 24.31 24.42 1754855
20050926 24.45 24.58 24.41 24.50 2278664
20050927 24.45 25.08 24.45 24.98 2449518
20050928 25.06 25.19 24.89 25.05 2376727
20050929 25.06 25.31 24.91 25.23 1719064
20050930 25.24 25.48 25.17 25.30 1525115
20051003 25.26 25.47 24.99 25.04 1858601
20051004 25.00 25.32 24.89 24.92 1592828
20051005 24.92 25.08 24.83 24.88 1376509
20051006 24.88 25.02 24.64 24.77 1319315
20051007 24.77 24.85 24.60 24.64 1535876
20051010 24.68 24.77 24.46 24.55 1001790
20051011 24.60 24.62 24.46 24.53 1083529
20051012 24.41 24.80 24.38 24.38 1191024
20051013 24.41 24.51 24.27 24.45 1828130
20051014 24.45 24.72 24.28 24.64 943629
20051017 24.65 25.20 24.10 24.48 4619841
20051018 24.61 24.64 24.30 24.31 2100433
20051019 23.65 23.66 23.24 23.48 7857732
20051020 23.49 23.68 23.45 23.52 2085803
20051021 23.50 23.69 23.18 23.32 2414694
20051024 23.25 23.55 23.25 23.49 2455685
20051025 23.44 23.64 23.42 23.53 1472637
20051026 23.40 23.57 23.25 23.30 1301299
20051027 23.27 23.34 23.18 23.21 1121980
20051028 23.26 23.53 23.24 23.42 2003459
20051031 23.42 23.60 23.26 23.40 2458345
20051101 23.40 23.57 23.32 23.48 1972383
20051102 23.51 23.55 23.21 23.31 1683394
20051103 23.45 23.55 23.24 23.32 1523785
20051104 23.29 23.61 23.29 23.37 2469953
20051107 23.35 23.86 23.28 23.43 2124738
20051108 23.43 23.77 23.42 23.75 3068609
20051109 23.66 23.96 23.63 23.88 2019782
20051110 23.86 24.15 23.78 24.12 1722571
20051111 24.07 24.30 24.02 24.23 1269498
20051114 24.33 24.33 24.12 24.22 976881
20051115 24.25 24.30 23.95 23.99 1237093
20051116 24.02 24.11 23.94 24.02 844478
20051117 24.02 24.22 23.97 24.00 1675051
20051118 24.07 24.27 23.98 24.22 1170710
20051121 24.17 24.36 24.16 24.30 1233223
20051122 24.22 24.47 24.22 24.39 1335276
20051123 24.33 24.92 24.33 24.86 1964282
20051125 24.86 25.22 24.83 24.90 910256
20051128 24.91 24.98 24.60 24.62 1763924
20051129 24.69 24.76 24.60 24.62 2152790
20051130 24.59 24.60 23.92 23.93 3279970
20051201 23.93 24.61 23.79 24.51 3053857
20051202 24.31 24.61 24.31 24.59 1635269
20051205 24.45 24.60 24.31 24.45 1815797
20051206 24.41 24.55 24.33 24.34 1597664
20051207 24.31 24.39 24.00 24.01 1465019
20051208 24.02 24.28 23.98 24.26 1458369
20051209 24.23 24.45 24.12 24.17 1003845
20051212 24.12 24.45 24.03 24.42 1961985
20051213 24.35 24.48 24.21 24.29 2761603
20051214 24.19 24.30 23.93 23.93 2817587
20051215 23.94 24.61 23.29 23.71 7402120
20051216 23.78 23.97 23.52 23.54 3975117
20051219 23.52 23.62 23.36 23.43 3094968
20051220 23.34 23.40 23.18 23.23 3334987
20051221 23.17 23.44 23.16 23.30 3985757
20051222 23.38 23.77 23.38 23.70 3898047
20051223 23.63 23.68 23.35 23.41 2401695
20051227 23.39 23.60 23.25 23.26 2101153
20051228 23.27 23.68 23.26 23.52 1865373
20051229 23.56 23.68 23.46 23.61 1662214
20051230 23.56 23.56 23.36 23.49 1320297
20060103 23.47 23.54 23.31 23.39 2418125
20060104 23.42 23.63 23.22 23.31 2760522
20060105 23.40 23.45 23.11 23.21 3525188
20060106 23.21 23.32 23.03 23.07 2512030
20060109 23.17 23.19 22.93 22.95 3145614
20060110 22.98 23.11 22.88 22.91 2617807
20060111 22.92 23.25 22.92 23.20 2038071
20060112 24.22 24.35 23.51 24.10 9845918
20060113 24.18 24.21 23.76 23.93 2687845
20060117 23.94 24.10 23.76 24.01 1886481
20060118 23.95 24.42 23.95 24.23 2575952
20060119 24.35 24.62 24.06 24.24 2995223
20060120 24.29 24.31 23.97 23.98 2422203
20060123 24.03 24.06 23.76 23.91 1843186
20060124 23.92 24.56 23.81 23.88 2151883
20060125 23.92 24.01 23.77 23.98 1538567
20060126 24.14 24.72 24.09 24.26 2793263
20060127 24.31 24.51 24.11 24.42 1712944
20060130 24.30 25.06 24.18 25.01 5392241
20060131 25.06 25.06 23.80 24.55 5220982
20060201 24.39 24.51 24.01 24.39 2557123
20060202 24.42 24.47 24.21 24.39 2259579
20060203 24.39 24.39 24.10 24.25 2043228
20060206 23.93 24.12 23.71 23.99 2195417
20060207 24.01 24.31 24.00 24.19 2288602
20060208 24.18 24.26 23.79 24.01 2096596
20060209 23.97 24.31 23.96 24.21 2453384
20060210 24.14 24.26 23.85 24.20 1586299
20060213 24.18 24.26 23.93 24.08 1236586
20060214 24.06 24.39 24.01 24.30 1482920
20060215 24.26 24.64 24.21 24.53 1458695
20060216 24.49 24.56 24.23 24.38 1914184
20060217 24.33 24.97 24.33 24.64 2007849
20060221 24.51 24.73 24.46 24.63 1334808
20060222 24.59 25.04 24.55 24.88 2120942
20060223 24.89 25.29 24.82 25.16 2070571
20060224 25.10 25.47 25.06 25.26 1152276
20060227 25.19 25.35 25.14 25.18 948877
20060228 25.13 25.13 24.92 25.09 1246660
20060301 25.02 25.02 24.60 24.71 2119862
20060302 24.85 24.85 24.46 24.63 1885641
20060303 24.55 25.05 24.52 24.76 1883363
20060306 24.76 24.89 24.45 24.58 1725656
20060307 24.63 24.87 24.61 24.69 3005417
20060308 24.69 24.96 24.64 24.71 2032194
20060309 24.71 25.21 24.71 25.09 2235714
20060310 25.13 25.52 25.06 25.49 2015524
20060313 25.49 25.53 24.97 25.01 3070052
20060314 25.01 25.34 24.75 25.31 1704460
20060315 25.31 25.37 25.10 25.32 1174197
20060316 25.33 25.54 25.24 25.43 1351784
20060317 25.56 25.62 25.41 25.42 1978221
20060320 25.46 25.62 25.36 25.59 1653755
20060321 25.55 25.83 25.49 25.58 1562818
20060322 25.50 26.25 25.46 26.16 3254781
20060323 26.08 26.09 25.42 25.67 2803313
20060324 25.59 25.88 25.53 25.79 1940728
20060327 25.73 25.84 25.63 25.79 1669347
20060328 25.73 25.84 25.26 25.26 1902520
20060329 25.31 25.55 25.14 25.51 2943288
20060330 25.55 25.62 25.27 25.36 1491403
20060331 25.26 25.51 25.20 25.46 2343990
20060403 25.46 25.70 25.33 25.44 2599897
20060404 25.40 25.85 25.35 25.83 1952035
20060405 25.79 26.04 25.39 25.45 2518721
20060406 25.43 25.58 25.35 25.45 1254302
20060407 25.44 25.50 25.19 25.20 1404394
20060410 25.20 25.28 24.94 24.99 1247636
20060411 24.98 25.21 24.58 24.58 2428379
20060412 24.48 24.70 24.38 24.45 2866159
20060413 24.49 24.61 24.40 24.47 1229187
20060417 24.54 24.54 24.34 24.41 1731717
20060418 24.41 24.73 24.36 24.62 1548178
20060419 24.62 24.89 24.49 24.81 2103318
20060420 25.14 25.62 24.78 25.57 4077016
20060421 25.57 26.20 25.54 26.09 5178964
20060424 26.04 26.30 26.00 26.18 2593469
20060425 26.19 26.32 26.13 26.26 2299474
20060426 26.21 26.42 26.16 26.30 1877168
20060427 26.20 26.40 25.99 26.31 1680536
20060428 26.22 26.36 26.07 26.25 2048328
20060501 26.46 26.46 26.14 26.18 2076061
20060502 26.16 26.33 26.02 26.08 1723980
20060503 26.08 26.24 25.96 26.05 1611857
20060504 26.18 26.24 25.97 26.11 1114684
20060505 26.09 26.49 26.05 26.41 1376661
20060508 26.36 26.72 26.32 26.70 2332801
20060509 26.78 26.88 26.53 26.71 2060111
20060510 26.62 26.79 26.52 26.64 2077132
20060511 26.64 26.65 26.13 26.25 2133432
20060512 26.13 26.27 25.87 25.87 1469145
20060515 25.87 26.34 25.80 26.20 2049994
20060516 26.17 26.67 25.97 26.58 2107722
20060517 26.41 26.74 26.38 26.47 1522945
20060518 26.41 26.74 26.20 26.46 1800514
20060519 26.59 26.67 26.38 26.46 1713863
20060522 26.30 26.83 26.30 26.69 2350060
20060523 26.78 27.03 26.72 26.80 2522529
20060524 26.70 27.35 26.70 27.27 1900021
20060525 27.36 27.72 27.19 27.72 3743385
20060526 27.70 27.72 27.56 27.62 1617690
20060530 27.62 27.75 27.54 27.58 3083740
20060531 27.68 27.86 27.50 27.81 3361547
20060601 27.62 27.99 27.59 27.68 2318161
20060602 27.67 27.89 27.57 27.89 2154618
20060605 27.85 27.93 27.64 27.74 2393505
20060606 27.74 27.87 27.25 27.26 2266979
20060607 26.78 27.04 26.37 26.69 4998996
20060608 26.72 26.82 26.14 26.36 3116115
20060609 26.41 26.55 26.32 26.35 1630783
20060612 26.34 26.55 26.21 26.22 1743977
20060613 26.07 26.20 25.68 25.79 4172594
20060614 25.73 25.88 25.62 25.82 2011787
20060615 25.79 26.02 25.64 25.95 1915256
20060616 25.95 26.15 25.83 25.93 2047018
20060619 25.94 26.37 25.93 26.12 3023036
20060620 26.18 26.36 26.14 26.17 1519374
20060621 25.96 26.28 25.88 26.02 1942394
20060622 25.96 26.40 25.94 26.34 2167592
20060623 26.34 26.34 26.13 26.19 1288581
20060626 26.04 26.37 26.01 26.24 4723449
20060627 26.25 26.35 26.11 26.11 2941773
20060628 26.12 26.26 25.93 26.04 2462682
20060629 26.02 26.41 25.89 26.21 3306497
20060630 26.24 26.41 25.98 26.15 4271768
20060703 26.27 26.42 26.24 26.28 1407028
20060705 26.29 26.49 26.19 26.36 2587329
20060706 26.15 26.67 24.97 25.70 15518300
20060707 25.70 25.78 25.39 25.56 4797883
20060710 25.65 25.69 25.49 25.57 3211506
20060711 25.54 25.84 25.52 25.67 2656564
20060712 25.78 26.02 25.74 25.92 3875026
20060713 25.93 25.93 25.56 25.65 2041720
20060714 25.60 25.89 25.60 25.70 1897579
20060717 25.64 25.91 25.57 25.70 1436328
20060718 25.70 25.81 25.61 25.67 1890018
20060719 25.70 25.80 25.54 25.59 2720009
20060720 25.76 25.82 25.55 25.59 2498836
20060721 25.59 25.59 25.21 25.38 3750971
20060724 25.39 25.86 25.38 25.82 3731240
20060725 26.45 27.56 26.35 27.56 12288600
20060726 27.68 27.93 27.11 27.32 3782162
20060727 27.32 27.42 27.05 27.35 2801768
20060728 27.39 27.68 27.35 27.66 3056377
20060731 27.53 27.58 27.35 27.42 1608470
20060801 27.43 27.64 27.08 27.47 2937756
20060802 27.55 27.72 27.41 27.46 1828108
20060803 27.52 27.69 27.43 27.50 2192005
20060804 27.53 27.67 27.47 27.49 1699326
20060807 27.51 27.74 27.43 27.70 2431137
20060808 27.74 28.03 27.74 27.97 3264082
20060809 28.00 28.35 27.94 28.23 2924051
20060810 28.24 28.74 28.14 28.57 4216593
20060811 28.46 28.63 28.40 28.56 1178293
20060814 28.56 28.99 28.56 28.88 3624552
20060815 28.52 28.85 28.29 28.36 3402906
20060816 28.29 28.36 28.05 28.24 2282506
20060817 28.15 28.20 27.69 27.85 4434931
20060818 27.85 27.92 27.43 27.56 6181635
20060821 27.56 28.02 27.48 27.96 3888259
20060822 27.99 27.99 27.69 27.72 1485005
20060823 27.75 28.14 27.60 27.80 1431957
20060824 27.82 28.18 27.82 28.08 2170856
20060825 27.99 28.11 27.81 27.82 1433138
20060828 27.89 28.02 27.58 27.96 1843349
20060829 27.93 28.44 27.85 28.30 3202527
20060830 28.39 28.95 28.28 28.56 4285710
20060831 28.69 28.81 28.50 28.70 1633636
20060901 28.63 28.86 28.62 28.79 1214919
20060905 28.78 28.90 28.62 28.65 1426168
20060906 28.65 28.68 28.21 28.35 3016679
20060907 28.36 28.70 28.30 28.58 2149027
20060908 28.54 28.78 28.50 28.69 1574538
20060911 28.76 28.87 28.52 28.80 2360341
20060912 28.81 28.96 28.55 28.89 3283112
20060913 28.94 28.95 28.52 28.61 2388720
20060914 28.74 29.07 28.69 29.03 3364612
20060915 28.94 29.05 28.57 28.98 1866649
20060918 29.04 29.40 28.93 29.07 2493791
20060919 28.98 29.02 28.65 29.00 2386961
20060920 29.10 29.33 28.95 29.07 1766503
20060921 29.13 29.22 28.75 28.97 1825254
20060922 29.08 29.21 28.87 29.21 1802387
20060925 29.13 30.41 28.87 30.10 11432081
20060926 29.91 30.70 29.63 30.44 12524302
20060927 30.44 31.10 30.38 30.70 5716744
20060928 30.70 30.70 30.41 30.57 3722158
20060929 30.11 30.46 30.06 30.41 5369987
20061002 30.40 30.44 30.09 30.10 2581271
20061003 30.21 30.38 30.04 30.13 2480774
20061004 30.04 30.49 29.91 30.37 4138571
20061005 30.32 30.49 30.10 30.22 2587487
20061006 30.26 30.67 30.08 30.42 2813225
20061009 30.26 30.55 30.06 30.46 2314021
20061010 30.50 30.72 30.24 30.72 3106156
20061011 30.72 30.72 30.50 30.61 2592529
20061012 30.61 31.27 30.53 30.76 2990063
20061013 30.78 30.87 30.37 30.50 2244247
20061016 30.40 30.61 30.36 30.56 2612582
20061017 30.32 30.56 30.18 30.40 1573834
20061018 30.44 30.55 30.35 30.39 2556997
20061019 30.19 30.51 30.03 30.43 3206888
20061020 30.30 30.36 30.13 30.26 2398218
20061023 30.33 31.05 30.32 30.96 5849725
20061024 29.89 30.36 28.78 30.15 11864912
20061025 30.04 30.37 29.38 30.14 10863456
20061026 30.09 30.10 29.33 29.41 4351762
20061027 29.29 29.69 29.23 29.51 3269861
20061030 29.35 29.62 29.31 29.60 1597522
20061031 29.51 29.62 29.27 29.33 2418036
20061101 29.38 29.62 29.25 29.30 2959456
20061102 29.30 29.34 29.10 29.34 2590066
20061103 29.44 29.48 28.93 28.96 4295943
20061106 29.08 29.16 28.93 29.11 2790006
20061107 29.11 29.47 29.06 29.32 2526860
20061108 28.55 29.45 28.55 29.30 3654729
20061109 29.30 29.51 29.07 29.12 1565274
20061110 29.20 29.38 29.10 29.21 1498432
20061113 29.34 29.72 29.16 29.68 3048461
20061114 29.68 30.05 29.57 30.05 3153298
20061115 30.05 30.23 29.91 30.11 3298474
20061116 30.26 30.46 30.03 30.36 2828235
20061117 30.19 30.32 30.03 30.23 2643305
20061120 30.06 30.44 30.06 30.32 1717134
20061121 30.16 30.31 29.88 29.88 2068817
20061122 29.80 30.21 29.73 30.12 2079488
20061124 30.13 30.55 29.96 30.00 1329099
20061127 30.06 30.07 29.36 29.46 4226052
20061128 29.25 30.19 29.25 29.32 2704988
20061129 29.51 29.82 29.38 29.69 2664179
20061130 29.54 29.98 29.54 29.89 2288691
20061201 29.97 30.15 29.68 29.92 2083358
20061204 29.99 30.10 29.78 30.04 1825137
20061205 30.10 30.25 29.95 30.05 2214462
20061206 30.00 30.14 29.82 29.84 1922585
20061207 29.91 30.05 29.33 29.45 3210289
20061208 29.51 29.93 29.40 29.85 1734490
20061211 29.86 30.03 29.68 29.80 1862545
20061212 29.91 30.36 29.85 30.31 2122407
20061213 30.31 30.48 30.02 30.05 2070693
20061214 30.03 30.53 30.03 30.33 2434336
20061215 30.41 30.65 30.29 30.45 2528736
20061218 30.38 30.66 30.33 30.49 1667061
20061219 30.71 30.72 30.22 30.40 1395237
20061220 30.41 30.85 30.39 30.78 2397515
20061221 30.78 31.05 30.67 30.72 1923171
20061222 30.79 30.86 30.56 30.68 996252
20061226 30.57 30.79 30.36 30.70 1148223
20061227 30.68 30.96 30.46 30.46 2991436
20061228 30.47 30.76 30.40 30.56 1674007
20061229 30.50 30.71 30.45 30.66 8625764
20070103 30.66 30.91 30.30 30.58 2719868
20070104 30.10 30.63 30.06 30.55 3162505
20070105 30.56 30.56 29.92 30.21 2838068
20070108 30.22 30.22 29.92 30.01 2057718
20070109 30.05 30.24 29.93 30.17 1853111
20070110 30.14 30.99 29.97 30.83 6362740
20070111 30.83 31.07 30.44 30.72 5144995
20070112 30.73 31.09 30.66 30.74 2672006
20070116 30.72 30.85 30.50 30.71 1909474
20070117 30.75 30.79 30.24 30.27 2201887
20070118 30.28 30.70 30.00 30.36 2545772
20070119 30.45 30.72 30.26 30.60 2318805
20070122 30.51 30.98 30.47 30.84 4258790
20070123 30.76 31.14 30.20 30.32 6772887
20070124 30.32 30.48 30.05 30.09 2961973
20070125 30.16 30.37 29.81 29.85 3628315
20070126 29.75 30.07 29.48 29.66 5042051
20070129 29.38 30.32 29.20 30.20 4167375
20070130 30.10 30.13 29.56 29.91 5980543
20070131 29.69 30.23 29.31 29.99 8754561
20070201 29.99 30.04 28.98 29.14 9049070
20070202 29.25 29.27 28.94 29.22 4701660
20070205 29.39 29.41 28.78 28.82 4316551
20070206 28.71 29.09 28.53 28.91 3683630
20070207 28.78 28.96 28.71 28.86 3383183
20070208 28.72 28.76 28.21 28.31 6827736
20070209 28.42 29.15 28.38 28.83 6200522
20070212 28.97 29.84 28.86 29.46 6522164
20070213 29.36 29.86 29.21 29.67 4971713
20070214 29.35 29.63 29.29 29.57 3497190
20070215 29.48 29.67 29.27 29.39 3588838
20070216 29.39 30.04 29.34 30.01 4220244
20070220 29.80 29.94 28.72 29.08 9254842
20070221 29.02 29.03 28.52 28.72 4731122
20070222 28.88 28.98 28.56 28.57 3151209
20070223 28.88 28.88 28.29 28.56 2247536
20070226 28.56 28.76 28.44 28.57 2776464
20070227 28.78 28.81 27.48 27.55 4421125
20070228 27.66 28.31 26.92 27.42 6331182
20070301 27.31 27.98 27.13 27.80 5072561
20070302 27.82 27.91 27.28 27.35 3815338
20070305 27.14 27.46 26.77 27.15 4894738
20070306 27.35 27.73 27.15 27.68 5095153
20070307 27.70 27.74 26.80 26.89 6860342
20070308 26.96 27.32 26.83 26.90 3754201
20070309 26.91 27.17 26.81 27.05 6404547
20070312 27.08 27.60 27.01 27.41 9307478
20070313 27.39 27.49 26.67 26.77 13926800
20070314 26.77 26.85 25.92 26.14 23678426
20070315 26.00 26.79 25.96 26.48 13718365
20070316 26.41 26.48 26.28 26.33 11157176
20070319 26.54 26.88 26.18 26.74 13656204
20070320 26.87 27.32 26.70 27.25 10459080
20070321 27.25 27.27 27.01 27.13 8856301
20070322 27.26 27.63 27.10 27.57 10060119
20070323 27.72 27.96 27.48 27.70 11708305
20070326 27.78 27.83 27.52 27.60 7795061
20070327 27.60 27.60 27.29 27.44 6596212
20070328 27.31 27.39 26.96 27.23 10378664
20070329 27.24 27.51 27.09 27.28 8535792
20070330 27.19 27.51 26.91 27.40 37483100
20070402 27.38 27.38 26.21 26.70 57932856
20070403 26.54 26.62 26.21 26.25 67651672
20070404 26.14 26.98 26.12 26.59 61230272
20070405 26.44 27.44 26.42 27.33 69006496
20070409 27.07 27.48 26.88 27.10 32733688
20070410 27.09 27.23 26.61 27.04 42136380
20070411 26.99 27.76 26.74 27.71 46984580
20070412 28.04 28.34 27.95 28.09 38002224
20070413 28.21 28.48 28.01 28.39 26227020
20070416 28.56 28.58 28.24 28.35 31909998
20070417 28.11 28.52 27.95 28.47 21694132
20070418 28.56 28.56 27.83 27.95 26714138
20070419 28.17 28.47 27.87 28.43 32844028
20070420 28.76 28.81 28.51 28.64 35089792
20070423 28.49 28.86 28.42 28.74 19562870
20070424 28.78 29.04 28.77 28.91 23715052
20070425 28.91 29.17 28.84 28.97 16457832
20070426 28.59 29.14 28.59 29.05 21296094
20070427 28.65 29.05 28.65 29.05 18526354
20070430 29.01 29.15 28.92 28.97 20926942
20070501 28.98 29.05 28.82 28.99 22880040
20070502 29.05 29.07 28.75 28.80 24549024
20070503 28.80 28.97 28.40 28.41 19433810
20070504 28.69 28.84 28.35 28.73 14885093
20070507 28.65 28.78 28.50 28.56 14863141
20070508 28.35 28.56 28.05 28.27 14955111
20070509 28.17 28.41 28.14 28.37 16522881
20070510 28.37 28.46 28.09 28.13 14123912
20070511 28.09 28.19 27.95 28.14 31377356
20070514 28.14 28.22 28.08 28.13 23186916
20070515 27.94 28.26 27.91 28.22 19711570
20070516 28.19 28.40 28.12 28.36 20360792
20070517 28.32 28.60 28.28 28.47 16764014
20070518 28.56 28.68 28.46 28.66 15734317
20070521 28.55 28.80 28.47 28.73 20299094
20070522 28.78 29.03 28.73 28.86 21288352
20070523 28.95 28.98 28.78 28.84 19015208
20070524 28.73 29.01 28.65 28.94 19395914
20070525 28.94 29.08 28.88 29.00 16015774
20070529 29.00 29.13 28.88 29.00 15034141
20070530 28.78 29.17 28.77 29.16 19651952
20070531 29.21 29.91 29.15 29.29 28781968
20070601 29.50 29.81 29.43 29.79 17722308
20070604 29.66 29.92 29.51 29.87 12772203
20070605 29.75 29.92 29.58 29.82 18064540
20070606 29.64 29.86 29.57 29.73 21242714
20070607 29.74 30.23 29.52 29.96 22832552
20070608 29.95 30.15 29.65 29.87 25633372
20070611 29.86 30.08 29.75 29.88 17253790
20070612 29.86 30.01 29.71 29.87 16208495
20070613 29.75 30.61 29.75 30.51 32092900
20070614 30.51 30.73 30.04 30.66 23768546
20070615 30.66 30.80 30.47 30.56 17542526
20070618 30.56 30.87 30.33 30.39 18733982
20070619 30.26 30.36 29.91 29.99 21943006
20070620 29.99 30.08 29.68 29.83 19904870
20070621 29.75 32.20 29.64 31.80 66821856
20070622 31.76 31.76 31.24 31.37 31119700
20070625 31.34 31.50 30.76 30.82 22103838
20070626 31.03 31.05 30.35 30.45 23109146
20070627 30.18 31.32 30.17 31.15 25322850
20070628 30.86 31.20 30.77 30.83 15350912
20070629 30.86 31.16 30.57 30.72 16448529
20070702 31.01 31.03 30.44 30.97 11679226
20070703 30.53 30.68 30.07 30.21 16086099
20070705 30.10 30.51 29.85 30.04 17880352
20070706 30.11 30.16 29.68 29.84 20556416
20070709 29.84 30.96 29.60 30.52 42963416
20070710 30.26 30.89 29.88 29.98 19172894
20070711 29.91 30.26 29.77 29.88 12742654
20070712 30.06 30.40 29.84 30.33 12346608
20070713 30.45 32.12 30.11 31.28 23428094
20070716 31.15 31.40 30.69 30.96 15342996
20070717 31.06 31.38 30.96 31.26 12970277
20070718 31.26 31.68 30.93 31.12 17817824
20070719 31.35 31.79 31.07 31.67 14988826
20070720 31.64 31.64 30.83 30.97 16271272
20070723 31.00 31.34 30.74 31.04 11161453
20070724 31.47 31.54 30.18 30.37 20853450
20070725 30.42 30.59 30.08 30.37 17330340
20070726 30.51 30.51 28.72 29.15 33361942
20070727 29.36 29.68 28.56 28.67 26277858
20070730 28.85 29.64 28.52 28.75 30006680
20070731 28.97 28.97 28.39 28.55 24815058
20070801 28.85 28.94 27.67 28.27 36659264
20070802 28.46 28.72 27.98 28.37 18515494
20070803 28.49 28.69 27.85 27.86 13126882
20070806 28.05 28.62 27.46 28.50 19364148
20070807 28.30 28.62 28.07 28.39 12685862
20070808 28.48 28.61 28.01 28.57 15061794
20070809 28.16 28.31 27.41 27.41 18302326
20070810 27.29 28.18 26.59 28.01 20631678
20070813 28.14 28.48 28.02 28.07 29532272
20070814 28.31 28.69 28.14 28.31 13727720
20070815 28.33 28.46 27.60 27.67 12056916
20070816 27.60 28.00 26.61 27.15 21324760
20070817 27.80 27.80 26.89 27.29 19636286
20070820 27.37 27.76 27.18 27.63 12196656
20070821 27.49 27.87 27.39 27.58 9400126
20070822 27.70 27.98 27.60 27.94 8995935
20070823 27.96 28.22 27.67 27.98 7189290
20070824 28.11 28.35 27.87 28.32 5144468
20070827 28.15 28.63 28.12 28.25 12836158
20070828 28.07 28.21 27.67 27.70 10244764
20070829 27.73 27.88 27.60 27.82 15361812
20070830 27.46 28.28 27.46 27.76 8748119
20070831 27.82 28.21 27.76 27.94 10761850
20070904 28.01 28.13 27.75 28.02 12390664
20070905 28.78 28.78 28.24 28.41 19657396
20070906 28.65 29.57 28.52 29.35 16330162
20070907 28.66 29.30 28.58 28.91 11319097
20070910 28.92 29.53 28.85 29.24 11501486
20070911 29.43 29.84 29.32 29.70 12777519
20070912 29.64 30.00 29.52 29.79 11798108
20070913 29.88 30.10 29.79 29.91 9146370
20070914 29.66 29.98 29.57 29.97 7991397
20070917 29.89 30.02 29.67 29.79 6978990
20070918 29.81 30.23 29.71 30.23 8916649
20070919 30.11 30.45 30.04 30.22 8869203
20070920 30.13 30.42 30.06 30.41 8602164
20070921 30.44 30.67 30.41 30.63 14261769
20070924 30.52 30.66 30.23 30.51 12244578
20070925 30.32 30.35 30.04 30.25 10372682
20070926 30.23 30.32 29.85 30.08 11743494
20070927 30.23 30.33 29.94 30.24 10271646
20070928 30.15 30.38 30.05 30.33 9851459
20071001 30.33 30.59 30.24 30.50 7434789
20071002 30.50 30.68 30.29 30.47 7387571
20071003 30.44 30.44 29.95 30.14 8504313
20071004 30.14 30.22 30.01 30.16 6917321
20071005 30.23 30.30 29.81 30.15 6917890
20071008 30.28 30.28 29.83 29.94 5784763
20071009 29.92 30.03 29.78 29.98 8716170
20071010 29.88 30.06 29.78 29.92 6613076
20071011 29.86 29.94 29.42 29.47 9044765
20071012 29.60 29.87 29.53 29.75 5218143
20071015 29.69 29.92 29.46 29.53 8567006
20071016 29.53 29.84 29.45 29.54 7289721
20071017 29.82 29.92 29.49 29.65 23115840
20071018 29.62 29.82 29.25 29.36 7016309
20071019 29.36 29.49 28.65 28.65 11203384
20071022 28.62 28.85 28.41 28.72 5699884
20071023 28.95 29.02 28.57 28.95 6713884
20071024 29.21 29.21 28.53 28.89 8241256
20071025 28.85 29.05 28.58 28.79 6028933
20071026 28.96 29.51 28.61 29.27 11229326
20071029 29.31 29.38 28.70 28.99 10169814
20071030 28.86 28.91 28.53 28.65 10711744
20071031 28.92 29.37 28.91 29.36 20648196
20071101 29.16 29.36 28.73 28.83 11783089
20071102 28.92 29.00 28.56 28.85 7841436
20071105 28.75 29.41 28.56 29.14 9472006
20071106 29.01 29.39 29.01 29.35 9556885
20071107 29.04 29.44 28.87 29.29 11637452
20071108 29.32 29.44 28.76 29.10 24209600
20071109 28.78 29.21 28.65 28.73 16423574
20071112 28.58 29.08 28.58 28.75 9634141
20071113 28.75 29.35 28.75 29.29 11815061
20071114 28.68 29.30 28.68 28.99 11280868
20071115 29.10 29.21 28.24 28.45 10781832
20071116 28.62 28.68 28.22 28.57 11475089
20071119 28.34 28.57 28.20 28.39 10121457
20071120 28.21 29.20 28.21 29.05 13626995
20071121 28.75 29.04 28.67 28.84 9555065
20071123 28.97 29.40 28.85 29.39 4863038
20071126 29.33 29.54 29.02 29.02 13359045
20071127 29.23 29.33 28.97 29.18 10584425
20071128 29.11 29.79 29.11 29.71 9521045
20071129 29.58 30.26 29.47 30.17 8759406
20071130 29.88 30.51 29.65 30.37 13882088
20071203 30.12 30.54 29.94 30.25 6724921
20071204 30.01 30.61 29.93 30.23 8295415
20071205 30.08 30.75 30.08 30.61 35459860
20071206 30.60 30.98 30.37 30.94 9285408
20071207 30.74 31.02 30.47 30.48 8137376
20071210 30.51 30.73 30.46 30.60 5049408
20071211 30.71 30.84 30.01 30.12 8196541
20071212 30.19 30.74 29.66 30.02 11001085
20071213 29.81 30.15 29.72 30.02 6948042
20071214 29.79 29.93 29.22 29.28 7962725
20071217 29.09 29.27 28.60 28.63 10755549
20071218 28.88 29.18 28.44 29.05 10782628
20071219 28.99 29.31 28.75 29.03 10061610
20071220 29.18 29.21 28.76 28.92 8589534
20071221 29.45 29.64 29.03 29.47 12994865
20071224 29.40 29.76 29.40 29.58 1621706
20071226 29.62 29.79 29.39 29.70 6714661
20071227 29.69 29.70 29.14 29.18 4130831
20071228 29.24 29.51 29.03 29.20 5013962
20071231 29.06 29.14 28.87 28.92 8371688
20080102 28.84 28.87 28.30 28.40 6761492
20080103 28.44 28.60 28.16 28.18 10682543
20080104 28.14 28.53 27.81 27.87 8624236
20080107 27.82 28.46 27.81 28.30 9490891
20080108 28.35 28.62 27.91 28.00 9024274
20080109 27.98 28.21 27.54 28.17 10434056
20080110 28.01 29.11 28.01 28.98 11039361
20080111 28.76 28.81 28.11 28.30 11057529
20080114 28.46 28.46 27.99 28.18 9513912
20080115 28.04 28.17 27.52 27.52 10464976
20080116 27.35 27.91 27.35 27.63 8735615
20080117 27.66 27.71 27.05 27.16 9214984
20080118 27.34 27.46 26.54 26.72 13254297
20080122 25.38 26.68 25.37 26.48 14581589
20080123 25.92 27.14 25.88 27.07 15410666
20080124 27.07 27.12 26.33 26.58 18476460
20080125 26.57 26.72 26.14 26.39 13277543
20080128 26.27 27.11 26.27 26.97 11836955
20080129 27.09 27.18 26.45 26.75 11556759
20080130 26.36 26.78 26.02 26.10 13907900
20080131 26.17 26.35 25.70 25.94 14681796
20080201 26.03 26.53 25.60 26.07 13449407
20080204 26.05 26.28 25.97 26.12 8687204
20080205 25.83 25.94 25.57 25.65 11904436
20080206 25.78 26.20 25.70 25.93 8474264
20080207 25.83 26.38 25.81 26.07 10476825
20080208 25.98 25.98 25.43 25.53 10340733
20080211 25.65 26.01 25.57 25.98 10456851
20080212 25.96 26.31 25.78 25.91 11084161
20080213 26.05 26.27 25.91 26.20 10412728
20080214 26.23 26.58 25.91 25.97 8617917
20080215 26.84 27.82 26.59 27.76 26051568
20080219 27.99 28.05 27.44 27.63 11244063
20080220 27.44 27.82 27.37 27.72 11440189
20080221 27.87 27.89 27.18 27.33 10967139
20080222 27.46 27.80 27.13 27.80 8002908
20080225 27.87 27.99 27.66 27.94 7330911
20080226 27.91 28.35 27.91 28.25 10090215
20080227 28.33 28.53 28.12 28.39 7005013
20080228 28.24 28.37 27.92 28.03 7811973
20080229 28.03 28.43 27.54 27.62 10784217
20080303 27.84 27.84 27.47 27.65 8887731
20080304 27.47 27.71 27.24 27.48 13001748
20080305 27.44 27.72 27.25 27.48 12213972
20080306 27.61 27.61 27.25 27.28 9494277
20080307 27.12 27.46 27.04 27.13 10198547
20080310 27.16 27.45 27.03 27.21 9125723
20080311 27.76 27.81 27.38 27.78 10642257
20080312 28.03 28.17 27.62 27.67 9479073
20080313 27.27 27.41 26.87 27.07 21837556
20080314 27.21 27.31 26.52 26.70 12234974
20080317 26.43 26.88 26.42 26.70 13366354
20080318 27.15 27.33 26.82 27.32 13154017
20080319 27.04 27.57 26.97 26.97 14844991
20080320 27.00 27.93 27.00 27.84 14807178
20080324 27.91 27.93 27.47 27.55 12365642
20080325 27.50 27.72 27.31 27.41 11334053
20080326 27.27 27.67 27.23 27.55 8955615
20080327 27.61 27.84 27.53 27.66 9229818
20080328 27.74 27.84 27.33 27.55 8607687
20080331 27.41 27.89 27.41 27.72 12641411
20080401 27.76 28.36 27.76 28.34 13063623
20080402 28.31 28.47 28.12 28.23 6864357
20080403 28.11 28.20 27.72 27.89 9803507
20080404 27.88 28.33 27.87 28.19 9531989
20080407 28.33 28.41 28.05 28.24 5742038
20080408 28.10 28.33 28.09 28.30 8140950
20080409 28.18 28.35 28.08 28.16 6858651
20080410 28.16 28.20 27.66 27.69 9678880
20080411 27.42 27.72 27.40 27.47 7916083
20080414 27.41 27.67 27.35 27.52 5531827
20080415 27.52 27.84 27.52 27.62 7696139
20080416 27.79 27.98 27.56 27.89 11737135
20080417 27.75 28.09 27.75 27.96 6266056
20080418 28.30 28.41 27.98 28.11 7163620
20080421 28.17 28.17 27.82 28.02 4495428
20080422 27.96 28.05 27.49 27.64 5987937
20080423 27.71 28.03 27.64 28.00 5709147
20080424 27.74 28.18 27.55 27.93 5881545
20080425 28.01 28.02 27.24 27.35 8050444
20080428 27.40 27.49 27.09 27.15 12820074
20080429 27.16 27.66 27.13 27.50 14261569
20080430 27.97 28.71 27.89 28.27 21223256
20080501 28.20 28.68 28.17 28.56 10705770
20080502 28.76 28.85 28.53 28.64 10955920
20080505 28.68 28.76 28.49 28.59 7152097
20080506 28.51 28.63 28.31 28.57 6620024
20080507 28.52 28.59 28.12 28.18 6414960
20080508 27.97 28.59 27.97 28.42 5609803
20080509 28.25 28.42 27.83 28.01 7211278
20080512 28.09 28.12 27.68 28.03 7320019
20080513 28.05 28.15 27.70 27.83 7961280
20080514 27.89 28.37 27.83 28.34 10907366
20080515 28.31 28.59 28.25 28.54 8482612
20080516 28.88 29.11 28.54 29.06 14090066
20080519 29.22 29.45 29.10 29.33 10374959
20080520 29.25 29.27 28.99 29.10 8421082
20080521 29.22 29.25 28.82 28.92 7989696
20080522 28.90 29.11 28.76 28.98 6649112
20080523 28.84 28.84 28.40 28.59 10802988
20080527 28.59 28.89 28.59 28.85 10100756
20080528 28.92 29.01 28.76 29.01 6864357
20080529 28.96 29.44 28.86 29.34 6069269
20080530 29.47 29.49 28.97 29.03 6980370
20080602 28.87 29.02 28.48 28.72 6901611
20080603 28.77 29.11 28.54 28.65 10277069
20080604 28.60 28.73 28.39 28.51 8747418
20080605 28.60 28.73 28.40 28.66 7821550
20080606 28.40 28.56 27.91 27.91 8803355
20080609 27.96 28.32 27.83 28.05 7415336
20080610 27.91 28.10 27.71 27.92 8267032
20080611 27.92 28.11 27.45 27.51 9284189
20080612 27.69 27.75 27.42 27.53 9080242
20080613 27.68 27.80 27.41 27.71 8173617
20080616 27.58 27.64 26.86 27.06 12380857
20080617 27.15 27.47 27.09 27.10 6794995
20080618 26.99 27.19 26.77 26.82 8167576
20080619 26.74 26.76 26.38 26.49 13288490
20080620 26.43 26.57 25.93 26.11 17679092
20080623 26.35 26.49 26.11 26.18 7681931
20080624 26.19 26.40 25.81 26.13 8149340
20080625 26.41 26.61 26.24 26.39 15895522
20080626 26.58 26.58 25.96 26.01 11240998
20080627 26.01 26.03 25.59 25.61 10659972
20080630 25.61 25.88 25.56 25.67 10115524
20080701 25.58 25.70 25.30 25.62 11763057
20080702 25.62 26.09 25.56 25.91 11632819
20080703 26.07 26.16 25.84 25.99 7620061
20080707 26.05 26.16 25.68 25.89 10289876
20080708 25.79 26.23 25.79 26.15 10895730
20080709 26.17 26.41 26.09 26.16 8365020
20080710 26.19 26.21 25.89 26.12 9016097
20080711 25.87 26.38 25.80 26.10 10412798
20080714 26.35 26.61 26.09 26.41 10296970
20080715 26.24 26.75 26.09 26.54 9783113
20080716 26.43 26.97 26.25 26.97 8844405
20080717 26.93 27.06 26.61 26.98 12897066
20080718 26.82 27.07 26.52 26.71 25923926
20080721 26.66 26.71 25.97 26.10 16590159
20080722 25.88 26.39 25.58 26.38 13656988
20080723 26.43 26.99 26.32 26.89 18309628
20080724 26.69 26.96 26.46 26.51 19979994
20080725 26.46 26.67 26.32 26.51 20173742
20080728 27.34 28.09 26.90 27.81 37050756
20080729 27.87 28.42 27.54 28.38 71485680
20080730 28.54 28.88 28.42 28.88 66787928
20080731 28.75 28.87 28.59 28.71 78615824
20080801 28.57 29.10 28.57 28.91 112702488
20080804 28.41 29.11 28.22 28.96 22576764
20080805 29.15 29.37 28.97 29.18 33091204
20080806 29.10 29.30 28.95 29.12 12963791
20080807 28.99 29.23 28.66 28.83 15360938
20080808 28.55 29.63 28.55 29.59 19171412
20080811 29.48 29.70 29.28 29.60 17419136
20080812 29.23 29.75 29.21 29.47 21430342
20080813 29.46 29.65 29.23 29.65 31005628
20080814 29.46 29.73 29.19 29.49 20996622
20080815 29.49 29.81 29.23 29.74 31635756
20080818 29.75 29.86 29.39 29.47 16658548
20080819 29.29 29.60 29.29 29.47 19931668
20080820 29.47 29.66 29.04 29.59 16398073
20080821 29.33 29.63 29.27 29.47 12722713
20080822 29.59 29.59 28.94 29.39 15240012
20080825 29.29 29.41 28.98 29.07 10700761
20080826 29.07 29.15 28.80 28.93 12719942
20080827 29.01 29.18 28.79 28.94 12561773
20080828 29.06 29.06 28.64 28.94 17573426
20080829 28.89 28.99 28.36 28.43 13063215
20080902 28.73 29.09 28.48 28.60 15641919
20080903 28.48 28.73 28.24 28.53 18015568
20080904 28.48 28.86 28.24 28.63 20188042
20080905 28.63 29.55 28.40 29.48 23890334
20080908 29.65 29.95 29.38 29.93 20299436
20080909 29.86 30.20 29.67 29.74 18715194
20080910 29.56 29.83 29.42 29.58 13767717
20080911 29.74 30.21 29.43 30.19 16876128
20080912 30.01 30.15 29.69 30.08 15181044
20080915 29.61 30.50 29.50 29.90 14943624
20080916 29.47 30.39 29.33 30.26 18176620
20080917 29.95 30.12 29.39 29.46 25169656
20080918 30.44 30.67 29.78 30.44 31421280
20080919 31.49 31.55 29.34 31.55 33915968
20080922 31.17 31.17 29.98 30.10 14605572
20080923 30.10 30.43 29.57 29.65 10418231
20080924 29.78 30.01 29.39 29.66 9068177
20080925 29.82 30.53 29.55 30.03 12170706
20080926 29.71 29.99 29.58 29.96 8615301
20080929 29.65 30.37 28.97 28.98 18519870
20080930 29.26 29.84 29.08 29.79 13855140
20081001 29.59 30.48 29.44 30.43 11897112
20081002 30.28 30.93 30.11 30.51 15453835
20081003 30.68 30.98 30.01 30.09 16138974
20081006 29.48 30.02 28.29 28.87 23311010
20081007 29.20 29.43 27.87 27.97 19135100
20081008 28.04 28.31 27.17 27.26 25009294
20081009 27.31 27.46 25.17 25.20 23186798
20081010 24.28 26.10 23.25 24.79 38467508
20081013 25.82 26.28 25.60 25.77 25446670
20081014 26.77 26.96 25.32 25.39 26907634
20081015 25.44 25.45 23.86 23.99 26011886
20081016 24.15 25.09 23.58 25.02 29555638
20081017 24.73 26.80 24.01 26.04 22554750
20081020 26.69 27.10 26.35 26.92 15922649
20081021 26.62 27.22 26.52 26.59 10688197
20081022 25.98 26.35 25.03 25.64 16002892
20081023 26.09 26.09 24.47 25.85 19045074
20081024 24.38 25.29 24.28 24.65 16645382
20081027 24.34 25.37 24.12 24.49 13079975
20081028 24.89 26.34 23.99 26.27 20738302
20081029 26.75 27.14 25.65 25.90 17171026
20081030 26.62 26.76 25.80 26.34 17534756
20081031 26.52 26.90 26.21 26.55 13571213
20081103 26.49 26.90 26.20 26.66 9261419
20081104 27.24 27.76 26.78 27.76 13244527
20081105 27.35 27.77 26.38 26.59 11790928
20081106 26.70 26.74 25.30 25.49 16186570
20081107 25.72 26.20 25.41 25.92 13276184
20081110 26.43 26.43 25.29 25.65 11346516
20081111 25.33 25.84 25.12 25.51 11305735
20081112 25.02 25.48 24.54 24.61 16451701
20081113 24.70 25.61 23.90 25.57 25212538
20081114 25.15 25.94 23.69 24.96 14700654
20081117 24.59 25.17 24.36 24.41 13881081
20081118 24.04 24.82 23.89 24.67 19796276
20081119 24.63 24.95 23.61 23.64 19537960
20081120 23.33 24.04 22.52 22.63 22509354
20081121 23.07 24.16 22.61 24.16 21122036
20081124 24.34 24.90 23.91 24.53 15907370
20081125 25.01 25.01 23.70 24.44 17439234
20081126 24.01 24.56 23.87 24.54 13296959
20081128 24.46 24.75 24.09 24.75 6732570
20081201 24.50 24.52 23.20 23.25 15786457
20081202 23.56 23.83 23.15 23.79 13003360
20081203 23.40 24.34 23.33 24.23 13609136
20081204 24.04 24.46 23.59 23.75 11188009
20081205 23.76 25.24 23.47 25.15 18578128
20081208 25.48 25.79 25.05 25.18 17171686
20081209 25.10 25.25 24.28 24.52 18103598
20081210 24.66 24.79 24.12 24.44 12846502
20081211 24.42 24.63 24.32 24.39 16860498
20081212 24.23 24.69 23.86 24.53 13023695
20081215 24.44 24.70 24.04 24.33 11081056
20081216 24.45 25.02 24.34 24.85 17395046
20081217 24.56 24.96 24.36 24.58 14430028
20081218 24.67 25.17 24.11 24.32 14077620
20081219 24.48 24.80 24.08 24.26 21765846
20081222 24.40 24.70 24.07 24.44 10176843
20081223 24.73 24.79 24.05 24.16 7007831
20081224 24.29 24.44 24.19 24.34 2382808
20081226 24.41 24.63 24.24 24.50 2975302
20081229 24.68 24.69 24.05 24.39 6500475
20081230 24.44 24.68 24.21 24.46 9193394
20081231 24.50 24.79 24.23 24.69 10609878
20090102 24.77 25.24 24.43 25.14 8474985
20090105 25.04 25.53 25.03 25.40 11087005
20090106 25.41 25.81 25.21 25.55 11139307
20090107 25.24 25.72 25.24 25.53 11992546
20090108 25.47 25.86 25.46 25.74 14863681
20090109 25.82 25.98 25.49 25.55 8874367
20090112 25.55 26.31 25.35 26.24 15003187
20090113 26.28 26.72 26.28 26.50 13564304
20090114 26.15 26.25 25.52 25.74 14933271
20090115 25.86 25.90 25.18 25.82 15061360
20090116 26.12 26.48 25.91 26.34 13518744
20090120 26.34 26.61 25.91 25.95 12137816
20090121 26.16 26.28 25.60 26.05 25992440
20090122 25.75 26.59 25.64 26.59 18363628
20090123 26.21 26.46 25.85 26.37 12486419
20090126 26.62 26.85 26.29 26.53 9973238
20090127 26.50 26.95 26.42 26.81 11479320
20090128 27.17 27.44 26.86 27.19 11512484
20090129 27.03 27.42 26.85 26.93 10494837
20090130 26.86 26.93 25.64 25.80 19064638
20090202 25.45 26.12 25.40 25.97 12969635
20090203 26.18 26.55 25.75 26.43 9402273
20090204 23.99 24.64 23.82 24.01 28675790
20090205 23.92 24.11 23.56 23.91 15479771
20090206 23.99 24.34 23.84 24.22 12131292
20090209 24.20 24.22 23.75 23.80 9446202
20090210 23.65 23.80 22.84 22.97 15220222
20090211 23.16 23.26 22.85 23.09 11560218
20090212 22.78 23.45 22.63 23.42 19718024
20090213 23.40 23.42 23.14 23.18 11121148
20090217 22.52 23.02 22.36 22.73 15056902
20090218 22.84 22.90 22.25 22.37 12131292
20090219 22.50 22.90 22.31 22.38 10016949
20090220 21.93 22.07 21.41 21.62 16579620
20090223 21.72 22.15 21.08 21.12 12430529
20090224 21.29 21.84 21.07 21.81 17273020
20090225 21.74 22.26 21.69 21.92 19149016
20090226 22.15 22.15 21.02 21.03 12662568
20090227 20.68 21.15 20.65 20.95 15919928
20090302 20.63 20.81 20.26 20.34 13913233
20090303 20.38 20.47 20.00 20.18 15336676
20090304 20.44 20.54 19.80 20.19 13836031
20090305 19.63 19.86 19.14 19.31 15173031
20090306 19.50 19.95 19.43 19.88 15449543
20090309 19.72 19.88 19.46 19.52 10886390
20090310 19.63 20.05 19.59 20.05 13473945
20090311 20.14 20.14 19.40 19.61 15638414
20090312 19.60 20.52 19.43 20.47 13565826
20090313 20.60 20.77 20.46 20.72 9116627
20090316 20.92 21.47 20.92 21.03 9273857
20090317 21.09 21.44 20.84 21.44 8396370
20090318 21.33 21.37 20.32 20.50 21618812
20090319 20.68 20.89 20.30 20.38 10597700
20090320 20.40 20.60 20.32 20.36 16909412
20090323 20.76 21.57 20.64 21.57 14585717
20090324 21.32 21.79 21.25 21.59 11652177
20090325 21.73 21.97 21.17 21.48 12169198
20090326 21.69 21.76 21.23 21.50 12574509
20090327 21.28 21.71 21.26 21.33 11379823
20090330 21.09 21.17 20.23 20.35 16480173
20090331 20.50 20.97 20.36 20.77 15631992
20090401 20.62 21.33 20.45 21.26 11131615
20090402 21.75 21.85 21.33 21.41 11710017
20090403 21.45 21.81 21.11 21.43 8943129
20090406 21.40 21.55 21.01 21.06 10121611
20090407 20.79 21.06 20.72 20.93 13883908
20090408 21.04 21.06 20.47 20.55 16365351
20090409 20.95 20.98 20.53 20.83 12297863
20090413 20.72 21.00 20.72 20.93 7431987
20090414 20.79 21.01 20.56 20.88 8575485
20090415 20.83 21.32 20.83 21.31 7651329
20090416 21.23 21.27 20.83 21.11 13210644
20090417 21.17 21.27 20.76 21.13 14604819
20090420 20.93 21.37 20.92 20.94 11704115
20090421 20.88 21.30 20.88 21.20 10610087
20090422 21.11 21.24 20.86 20.91 9190587
20090423 20.90 20.97 20.57 20.75 12427064
20090424 20.85 20.86 20.65 20.74 9690116
20090427 20.60 21.15 20.50 20.86 10858403
20090428 20.80 21.43 20.65 21.25 8515498
20090429 21.35 21.95 21.27 21.68 10159491
20090430 21.79 22.09 21.54 21.81 12601873
20090501 21.85 21.90 21.58 21.89 6373264
20090504 22.08 22.61 21.95 22.61 11826234
20090505 23.84 24.64 23.43 23.50 31060310
20090506 23.86 23.92 23.23 23.30 16681916
20090507 23.45 23.78 23.13 23.33 16787724
20090508 23.60 23.94 23.39 23.79 13968254
20090511 23.60 23.72 23.30 23.48 8221897
20090512 23.50 23.94 23.50 23.68 8805665
20090513 23.48 23.48 22.99 23.19 13016949
20090514 23.26 23.46 23.09 23.39 8775618
20090515 23.32 23.39 23.00 23.11 9046684
20090518 23.20 23.38 23.03 23.35 9291566
20090519 23.23 23.44 23.12 23.35 7828820
20090520 23.42 23.60 23.10 23.16 9575294
20090521 22.96 23.23 22.74 23.23 9548467
20090522 23.28 24.01 23.20 23.73 10451268
20090526 23.66 24.14 23.46 24.10 9729821
20090527 24.06 24.11 23.63 23.73 9094866
20090528 23.79 24.14 23.50 24.06 10671683
20090529 24.04 24.34 23.90 24.33 10341167
20090601 24.49 24.85 24.41 24.83 12842999
20090602 24.75 25.29 24.75 25.16 12551544
20090603 25.07 25.08 24.63 24.98 11798119
20090604 25.07 25.38 24.83 25.20 11892015
20090605 25.38 25.38 24.66 24.82 11278844
20090608 24.84 25.03 24.63 24.78 8389838
20090609 24.91 24.97 24.33 24.42 9990370
20090610 24.53 24.69 23.88 24.09 14473042
20090611 24.20 24.62 24.15 24.18 11619555
20090612 24.14 24.40 23.96 24.17 7070136
20090615 24.09 24.09 23.51 23.54 10623608
20090616 23.66 23.66 23.12 23.12 12687614
20090617 23.19 23.61 23.11 23.19 14192855
20090618 23.25 24.21 23.18 24.09 12454428
20090619 24.31 24.31 23.57 23.68 13671649
20090622 23.58 23.77 23.46 23.53 10975371
20090623 23.61 23.97 23.48 23.88 12103309
20090624 24.06 24.23 23.90 23.99 11784920
20090625 24.05 24.42 23.76 24.20 12751356
20090626 24.25 24.29 23.81 24.09 11737573
20090629 24.10 24.28 23.94 24.11 7196937
20090630 24.23 24.34 23.64 23.88 10946933
20090701 24.04 25.22 24.02 25.08 17290094
20090702 24.75 24.87 24.38 24.46 11375201
20090706 24.46 24.95 24.31 24.92 12110557
20090707 24.88 24.91 24.24 24.27 12683986
20090708 24.40 24.46 23.95 24.22 13141328
20090709 24.17 24.46 23.98 24.31 9054427
20090710 24.41 24.67 24.04 24.58 9034796
20090713 24.90 25.44 24.79 25.33 11989377
20090714 25.45 25.53 25.17 25.44 8431655
20090715 25.60 25.98 25.44 25.94 9190144
20090716 25.90 26.18 25.83 26.13 9091566
20090717 26.21 26.33 25.70 25.85 8465293
20090720 26.01 26.05 25.64 26.01 6410223
20090721 26.20 26.31 25.66 25.99 6909055
20090722 26.31 26.43 26.13 26.31 10776623
20090723 26.34 27.14 26.24 26.74 14122758
20090724 26.76 26.81 26.35 26.50 12940564
20090727 26.52 26.66 26.19 26.63 8115973
20090728 26.58 26.89 26.51 26.83 7773019
20090729 26.73 27.00 26.63 26.90 6913724
20090730 27.21 27.43 26.87 26.92 10393878
20090731 26.93 27.10 26.70 26.71 9944494
20090803 26.91 26.94 26.43 26.58 11619258
20090804 26.49 26.72 26.42 26.71 9457227
20090805 26.54 26.82 26.10 26.70 12317263
20090806 26.98 27.12 26.65 26.73 6765168
20090807 27.14 27.22 26.95 27.05 8620216
20090810 26.96 27.02 26.86 26.98 6049549
20090811 26.99 27.08 26.74 26.82 6389744
20090812 26.68 27.07 26.65 26.86 7828728
20090813 26.77 26.92 26.51 26.72 8398442
20090814 26.71 26.82 26.23 26.48 7140167
20090817 26.31 26.39 26.10 26.19 6957867
20090818 26.27 26.40 26.03 26.33 6277689
20090819 26.24 26.99 26.21 26.98 10845490
20090820 26.98 27.03 26.56 26.72 8395684
20090821 26.94 27.35 26.76 27.15 12305378
20090824 27.17 27.17 26.69 26.76 10530550
20090825 26.96 27.18 26.81 26.95 8134012
20090826 26.93 27.12 26.67 26.82 8767606
20090827 26.94 27.02 26.47 26.78 7414042
20090828 26.90 26.90 26.47 26.71 6356955
20090831 26.61 26.85 26.52 26.72 5828836
20090901 26.80 26.89 26.39 26.45 10287978
20090902 26.43 26.45 26.25 26.40 7562387
20090903 26.43 26.47 25.99 26.38 7172531
20090904 26.44 26.56 26.26 26.48 4485671
20090908 24.84 25.37 24.63 24.93 45810544
20090909 25.07 25.30 24.88 25.30 19303462
20090910 25.35 25.39 24.61 24.68 25207424
20090911 24.83 24.88 24.55 24.60 18410954
20090914 24.60 24.76 24.52 24.61 13526939
20090915 24.66 24.69 24.51 24.58 15980778
20090916 24.66 24.93 24.55 24.76 18357580
20090917 24.93 25.24 24.90 24.99 13874243
20090918 25.20 25.24 24.93 25.19 13687593
20090921 25.03 25.41 25.02 25.21 11309412
20090922 25.35 25.35 24.86 24.96 11238741
20090923 25.02 25.10 24.74 24.77 11975476
20090924 24.81 24.99 24.67 24.86 11476326
20090925 24.91 25.25 24.79 25.00 12411915
20090928 25.04 25.21 24.88 24.94 10675196
20090929 24.92 25.05 24.68 24.79 10945028
20090930 24.80 25.07 24.54 25.03 13594542
20091001 24.99 24.99 24.57 24.76 13592233
20091002 24.64 24.78 24.54 24.73 11538742
20091005 24.73 24.83 24.51 24.79 9291404
20091006 24.88 24.98 24.79 24.86 13598426
20091007 24.87 24.95 24.76 24.82 8158132
20091008 25.01 25.03 24.82 24.88 11585970
20091009 24.92 24.94 24.63 24.74 9120857
20091012 24.86 25.09 24.76 24.95 6355161
20091013 24.94 24.99 24.70 24.76 8610160
20091014 24.86 25.15 24.79 25.05 12058779
20091015 25.04 25.37 25.04 25.37 10495414
20091016 24.93 25.94 24.83 25.75 19936480
20091019 25.78 26.03 25.76 25.93 11782860
20091020 25.96 26.08 25.80 25.95 8777664
20091021 25.97 26.42 25.86 26.13 16566889
20091022 25.94 26.04 25.71 25.83 11662270
20091023 25.72 26.00 25.60 25.77 10968223
20091026 25.73 25.96 25.29 25.44 11679273
20091027 25.52 25.60 25.34 25.47 9557352
20091028 25.46 25.73 25.39 25.68 13623299
20091029 25.82 26.29 25.71 26.25 13850101
20091030 25.96 26.33 25.95 26.22 17753896
20091102 26.33 26.35 26.03 26.34 12715989
20091103 26.35 26.39 26.09 26.24 11150944
20091104 25.77 25.78 25.32 25.41 30279188
20091105 25.57 25.75 25.40 25.75 13417698
20091106 25.61 25.84 25.30 25.52 12446262
20091109 25.62 25.64 25.07 25.28 17906602
20091110 25.23 25.70 25.11 25.54 10717912
20091111 25.64 25.75 25.50 25.55 7736959
20091112 25.60 25.75 25.49 25.57 8243983
20091113 25.57 25.84 25.54 25.64 7318516
20091116 25.67 26.37 25.61 26.33 18339424
20091117 26.33 26.40 26.16 26.34 11098993
20091118 26.26 26.32 25.91 25.97 11444495
20091119 25.90 25.92 25.64 25.70 9336218
20091120 26.29 26.53 25.83 25.89 11959599
20091123 26.01 26.31 25.94 26.05 9474335
20091124 26.12 26.12 25.59 25.94 9249318
20091125 25.95 25.95 25.48 25.54 10270082
20091127 25.33 25.49 25.11 25.38 4689887
20091130 25.40 25.42 25.21 25.33 7939727
20091201 25.55 25.59 25.24 25.25 11049980
20091202 25.40 25.63 25.32 25.35 9192119
20091203 25.44 25.48 25.15 25.17 7099166
20091204 25.32 25.42 25.15 25.32 13456845
20091207 25.32 25.54 25.32 25.42 9456598
20091208 25.43 25.57 25.25 25.40 8811458
20091209 25.47 25.51 25.23 25.45 7105778
20091210 25.26 25.47 25.25 25.42 8826466
20091211 25.44 25.63 25.41 25.53 6526128
20091214 25.66 25.80 25.55 25.70 7533667
20091215 25.74 25.74 25.54 25.56 6928934
20091216 25.72 26.06 25.59 25.87 10440629
20091217 25.65 25.76 25.50 25.61 10030266
20091218 26.00 26.00 25.54 25.74 13591394
20091221 25.79 25.92 25.66 25.72 6792496
20091222 25.89 26.10 25.76 26.00 6680302
20091223 26.15 26.15 25.99 26.07 4810582
20091224 26.07 26.26 26.07 26.26 2335288
20091228 26.46 26.48 26.32 26.46 4536586
20091229 26.45 26.53 26.38 26.43 5434765
20091230 26.30 26.54 26.30 26.47 5258431
20091231 26.41 26.48 26.16 26.17 5416591
20100104 26.29 26.46 26.16 26.41 8259318
20100105 27.27 27.74 26.97 27.70 38582320
20100106 27.25 28.08 27.06 27.90 42420532
20100107 27.97 28.01 27.51 27.83 19066330
20100108 27.69 27.87 27.47 27.86 11423245
20100111 27.91 28.02 27.57 27.73 12274484
20100112 27.68 28.25 27.58 28.20 20313644
20100113 28.61 28.98 28.08 28.15 18692686
20100114 28.36 28.49 27.67 28.04 10409380
20100115 27.36 28.89 27.06 28.48 26979212
20100119 27.93 28.34 27.56 28.32 55048512
20100120 27.48 27.78 27.35 27.71 30611492
20100121 27.54 27.64 27.01 27.19 30213652
20100122 26.87 27.15 26.80 26.84 29102794
20100125 26.58 26.83 26.50 26.66 24912228
20100126 26.23 26.80 26.09 26.73 34562792
20100127 26.72 27.42 26.72 27.30 25036950
20100128 27.22 27.40 26.95 27.00 22239500
20100129 26.90 27.06 26.63 26.64 15995139
20100201 26.80 27.08 26.62 27.02 16976604
20100202 27.11 27.59 27.03 27.44 22960306
20100203 27.33 27.85 27.22 27.42 28606402
20100204 27.03 27.37 26.84 27.34 61044056
20100205 27.25 27.56 26.80 27.39 55356836
20100208 27.41 27.60 27.30 27.31 21051276
20100209 27.42 27.94 27.36 27.83 25500110
20100210 27.90 27.97 27.68 27.86 20756866
20100211 27.94 28.07 27.68 27.92 22575240
20100212 27.93 28.01 27.50 28.01 77051448
20100216 27.62 27.90 27.27 27.90 56233208
20100217 27.79 27.88 27.40 27.57 25795244
20100218 27.59 27.74 27.42 27.74 21399372
20100219 27.69 27.97 27.59 27.85 16093587
20100222 27.82 28.01 27.59 27.88 28405872
20100223 27.99 28.28 27.85 28.05 28919814
20100224 28.12 28.21 27.92 27.97 23170494
20100225 27.72 27.91 27.47 27.74 23676544
20100226 27.68 27.70 27.25 27.38 27567820
20100301 27.38 27.69 27.33 27.66 13801045
20100302 27.75 28.05 27.68 27.84 14345311
20100303 27.92 27.99 27.81 27.90 14055057
20100304 27.93 28.14 27.92 28.00 11559389
20100305 28.11 28.29 27.94 28.25 12600358
20100308 28.27 28.34 28.01 28.09 7870201
20100309 28.30 28.35 28.08 28.15 15153973
20100310 28.19 28.42 28.09 28.29 14441785
20100311 28.23 28.33 28.03 28.33 8927889
20100312 28.29 28.50 28.25 28.36 9335595
20100315 28.32 28.67 28.31 28.46 10277701
20100316 28.65 28.67 28.41 28.59 11816412
20100317 28.64 28.69 28.45 28.60 16156726
20100318 28.66 28.88 28.58 28.72 11191561
20100319 28.83 28.88 28.41 28.53 17218154
20100322 28.46 28.72 28.42 28.63 8966001
20100323 28.72 29.66 28.66 29.64 29310800
20100324 29.62 29.75 29.45 29.58 18608258
20100325 29.65 29.83 29.59 29.66 15398326
20100326 29.60 29.70 29.21 29.50 17761172
20100329 29.55 29.75 29.42 29.69 10416879
20100330 29.78 29.93 29.50 29.65 9461165
20100331 29.67 29.67 29.36 29.40 8901994
20100401 29.55 29.65 29.36 29.50 9858633
20100405 29.63 29.68 29.32 29.37 10388077
20100406 29.36 29.41 29.18 29.24 10313603
20100407 29.22 29.48 29.16 29.23 8729387
20100408 29.16 29.45 29.08 29.29 8051099
20100409 29.33 29.45 29.15 29.40 11633663
20100412 29.48 29.56 29.40 29.50 5444925
20100413 29.42 29.87 29.37 29.80 10592366
20100414 29.82 30.03 29.70 30.02 9624102
20100415 30.02 30.22 29.81 30.20 15715530
20100416 30.01 30.10 29.69 29.81 12053658
20100419 29.81 29.97 29.45 29.93 10666119
20100420 29.95 30.08 29.50 29.60 9656813
20100421 29.67 29.71 29.34 29.41 14504404
20100422 29.41 29.50 29.17 29.35 11345333
20100423 29.50 29.55 28.97 29.25 12183062
20100426 29.37 29.55 29.14 29.25 9410041
20100427 29.15 29.21 28.66 28.68 11050832
20100428 28.72 29.10 28.53 28.92 10544842
20100429 29.15 29.25 28.95 29.08 11793102
20100430 29.12 29.19 28.72 28.78 12847978
20100503 28.90 29.18 28.73 29.07 12235522
20100504 28.89 29.10 28.73 28.75 15013377
20100505 28.81 29.06 28.65 28.92 14982621
20100506 28.80 28.99 26.72 28.40 21457940
20100507 29.07 29.59 28.45 29.23 35262660
20100510 29.51 29.74 29.31 29.67 21621082
20100511 29.49 29.92 29.41 29.52 13064816
20100512 29.74 29.74 29.29 29.55 10751394
20100513 29.55 29.78 29.36 29.47 11406126
20100514 29.43 29.51 28.77 29.19 16566734
20100517 29.54 29.79 29.25 29.70 13985761
20100518 29.50 29.79 29.19 29.19 15495400
20100519 29.15 29.60 28.94 29.45 14439085
20100520 29.20 29.23 28.31 28.32 27623430
20100521 28.14 28.90 27.82 28.86 18279736
20100524 28.71 28.71 28.10 28.12 14495969
20100525 27.73 27.73 27.15 27.58 29855692
20100526 27.69 28.17 27.59 27.61 14363274
20100527 28.00 28.27 27.77 28.25 14967191
20100528 28.27 28.35 27.77 27.80 11202043
20100601 27.84 28.43 27.75 28.10 13434922
20100602 28.21 28.71 28.19 28.71 13862221
20100603 28.71 28.78 28.25 28.46 14150036
20100604 28.26 28.26 27.61 27.72 12158991
20100607 27.81 28.07 27.51 27.53 11666476
20100608 27.61 27.86 27.45 27.84 13609586
20100609 27.88 28.49 27.83 28.08 11793617
20100610 28.31 28.68 28.27 28.56 12011484
20100611 28.35 28.50 28.13 28.48 6296128
20100614 28.67 28.83 28.49 28.57 8613768
20100615 28.56 28.89 28.47 28.88 9695079
20100616 28.79 28.93 28.61 28.90 7607136
20100617 28.97 29.17 28.84 29.15 10311340
20100618 29.16 29.33 28.73 29.17 13335658
20100621 29.33 29.40 29.01 29.11 7730368
20100622 28.99 29.14 28.52 28.54 15915602
20100623 28.62 28.85 28.35 28.72 12476637
20100624 28.58 28.91 28.58 28.65 8048733
20100625 28.75 28.78 28.46 28.51 20013208
20100628 28.85 28.86 28.40 28.42 12765145
20100629 28.23 28.28 27.84 27.92 13030865
20100630 27.76 27.91 27.34 27.49 18112948
20100701 27.49 27.53 27.21 27.49 9582210
20100702 27.64 27.64 27.09 27.32 7103143
20100706 27.41 27.88 27.34 27.74 10942993
20100707 27.82 28.32 27.70 28.27 10249412
20100708 28.40 28.54 28.30 28.50 8767533
20100709 28.54 28.60 28.25 28.46 6125815
20100712 28.37 28.53 28.33 28.47 5456882
20100713 28.64 28.99 28.59 28.87 7946134
20100714 28.89 28.94 28.66 28.79 6285207
20100715 28.77 28.86 28.41 28.79 6716428
20100716 28.66 28.76 28.14 28.29 12354700
20100719 28.28 28.40 28.17 28.31 5097666
20100720 28.15 28.71 28.04 28.68 8993125
20100721 28.72 28.74 28.20 28.32 7405528
20100722 28.44 28.85 28.44 28.75 6522307
20100723 28.74 29.26 28.72 29.08 7382408
20100726 29.06 29.26 28.98 29.18 6275124
20100727 29.23 29.44 29.02 29.34 7600973
20100728 29.46 29.51 29.13 29.18 7390556
20100729 29.14 29.14 28.35 28.58 10200933
20100730 28.46 28.79 28.24 28.68 7082977
20100802 28.96 29.08 28.85 28.96 7862110
20100803 28.80 28.88 28.59 28.75 7882887
20100804 28.75 29.35 28.72 29.21 10412164
20100805 29.06 29.22 28.78 29.12 16259834
20100806 29.43 30.02 29.42 29.81 15735524
20100809 29.85 29.95 29.68 29.84 7539457
20100810 29.63 30.00 29.56 29.72 7704857
20100811 29.45 29.60 28.99 29.04 9171663
20100812 28.91 29.09 28.77 28.96 7191852
20100813 28.95 29.12 28.85 28.96 4918720
20100816 28.79 29.05 28.64 28.92 5540295
20100817 29.00 29.06 28.49 28.73 14109938
20100818 28.77 28.89 28.53 28.81 10215395
20100819 28.72 28.76 28.33 28.60 9589747
20100820 28.48 28.68 28.40 28.57 9969943
20100823 28.66 28.76 28.54 28.62 6985000
20100824 28.36 28.99 28.36 28.76 14536169
20100825 28.63 29.12 28.49 29.05 10687254
20100826 29.04 29.11 28.57 28.89 8165615
20100827 29.00 29.50 28.81 29.46 12002104
20100830 29.43 29.68 29.15 29.16 7728079
20100831 29.14 29.53 29.07 29.37 9359062
20100901 29.60 29.86 29.58 29.83 11031702
20100902 29.87 29.87 29.36 29.80 9441559
20100903 29.90 30.11 29.78 30.03 7673386
20100907 29.93 30.02 29.77 29.80 5023623
20100908 29.87 30.18 29.86 30.03 5928130
20100909 30.14 30.24 29.83 30.18 7617167
20100910 30.18 30.29 30.04 30.22 3905949
20100913 30.38 30.51 30.21 30.39 6210145
20100914 30.29 30.60 30.23 30.49 6370758
20100915 30.54 31.02 30.48 31.02 11130189
20100916 30.94 31.01 30.68 30.83 10093484
20100917 30.94 31.03 30.67 30.78 8317877
20100920 30.78 31.05 30.66 31.00 7917922
20100921 30.98 31.09 30.72 31.05 8217252
20100922 31.06 31.21 30.66 30.74 9197227
20100923 30.54 31.03 30.39 30.70 12975969
20100924 30.96 31.37 30.92 31.37 16050131
20100927 31.33 31.40 31.19 31.22 6523020
20100928 31.35 31.35 30.92 31.19 7977817
20100929 31.11 31.16 30.82 30.93 7359388
20100930 31.01 31.17 30.55 30.58 11207817
20101001 30.71 30.97 30.46 30.93 8568998
20101004 30.83 30.99 30.62 30.66 6162594
20101005 30.78 31.10 30.72 31.00 7997294
20101006 31.03 31.21 30.96 31.02 6705335
20101007 31.08 31.22 30.68 30.91 5843187
20101008 31.05 31.05 30.49 30.65 10418432
20101011 30.60 30.80 30.47 30.76 4946424
20101012 30.78 30.94 30.52 30.87 8129397
20101013 31.02 31.36 30.87 31.20 6798381
20101014 31.29 31.52 31.20 31.51 7690300
20101015 31.61 31.71 31.22 31.36 7990432
20101018 31.40 31.55 31.28 31.37 10210843
20101019 31.22 31.54 31.05 31.16 7653566
20101020 31.22 31.63 31.22 31.51 7416306
20101021 31.51 31.89 31.38 31.53 7852476
20101022 31.56 31.71 31.48 31.61 6199026
20101025 31.68 32.31 31.68 32.17 10852887
20101026 32.15 32.37 31.85 32.04 8922919
20101027 31.90 31.90 31.46 31.71 7031705
20101028 31.93 32.08 31.65 31.85 7154220
20101029 31.75 31.98 31.70 31.98 6673949
20101101 32.06 32.16 31.45 31.49 9249795
20101102 31.87 31.96 31.51 31.55 9552248
20101103 31.52 31.71 31.15 31.28 12164929
20101104 31.62 31.91 31.46 31.50 13030710
20101105 31.01 31.27 30.32 30.80 20215306
20101108 30.82 30.95 30.43 30.84 9794553
20101109 31.01 31.01 30.22 30.34 13510679
20101110 30.38 30.40 30.11 30.22 10269476
20101111 30.13 30.23 30.00 30.18 8165828
20101112 29.98 30.48 29.95 30.34 8151902
20101115 30.39 30.62 30.38 30.51 8075103
20101116 30.36 30.43 29.97 30.06 10933622
20101117 30.11 30.29 30.02 30.21 6856914
20101118 30.38 30.55 30.24 30.44 8291472
20101119 30.44 30.51 30.08 30.16 8888809
20101122 30.13 30.31 30.02 30.27 7181166
20101123 30.06 30.07 29.85 29.95 7595941
20101124 30.15 30.28 30.07 30.26 5531954
20101126 30.11 30.15 29.95 30.02 3195487
20101129 29.91 29.94 29.53 29.92 10320037
20101130 29.76 30.07 29.68 29.97 9599377
20101201 30.18 30.44 30.07 30.35 8730972
20101202 30.42 30.48 30.00 30.15 10545993
20101203 29.94 30.23 29.93 30.04 7444160
20101206 29.96 30.04 29.83 30.01 7183184
20101207 30.23 30.41 30.11 30.36 9090949
20101208 30.40 30.77 30.32 30.75 10215889
20101209 30.82 30.87 30.65 30.81 7718154
20101210 30.86 30.94 30.35 30.47 8985792
20101213 30.60 30.72 30.42 30.60 6616526
20101214 30.69 31.21 30.65 31.10 9104472
20101215 30.99 31.30 30.96 31.19 8954507
20101216 31.19 31.36 31.02 31.35 7270580
20101217 31.38 31.66 31.24 31.64 11806971
20101220 31.66 31.69 31.41 31.44 10071373
20101221 31.58 31.69 31.52 31.55 7302369
20101222 31.49 31.68 31.45 31.59 5908078
20101223 31.61 31.68 31.53 31.59 4532456
20101227 31.52 31.55 31.29 31.32 4562227
20101228 31.42 31.60 31.32 31.57 4945011
20101229 31.72 31.82 31.56 31.56 5259600
20101230 31.34 31.61 31.31 31.51 4033200
20101231 31.50 31.63 31.37 31.51 3398900
20110103 31.76 31.76 31.48 31.67 8525800
20110104 31.61 31.75 31.36 31.60 11578300
20110105 31.46 31.75 31.46 31.53 10456100
20110106 31.60 31.60 31.18 31.27 7661500
20110107 31.39 31.43 31.14 31.19 6747800
20110110 30.91 31.24 30.89 31.21 5462800
20110111 31.29 31.45 31.18 31.29 6619200
20110112 31.34 31.72 31.32 31.50 6225800
20110113 31.56 31.71 31.38 31.44 6647000
20110114 31.51 31.52 31.28 31.34 6005400
20110118 31.41 31.52 30.89 31.05 11693500
20110119 31.09 31.25 30.89 31.18 8479500