20000103 3.50 3.56 3.44 3.51 12329132
20000104 3.33 3.35 3.16 3.28 4179367
20000105 3.30 3.66 3.28 3.53 3587880
20000106 3.61 3.87 3.46 3.80 11932447
20000107 3.80 4.29 3.75 4.29 11261269
20000110 4.29 4.66 4.29 4.40 11220537
20000111 4.49 4.63 4.42 4.54 11268352
20000112 4.54 4.54 4.43 4.54 4806272
20000113 4.54 5.38 4.54 5.35 9952560
20000114 5.20 5.27 4.91 5.01 10639676
20000118 4.80 4.96 4.74 4.80 16276509
20000119 4.80 4.86 4.76 4.81 4494591
20000120 4.73 4.74 4.52 4.56 7411293
20000121 4.43 4.46 4.24 4.35 6127377
20000124 4.40 4.49 4.32 4.39 3796849
20000125 4.39 4.39 4.12 4.24 2976914
20000126 4.24 4.24 4.04 4.09 2750236
20000127 4.12 4.40 4.09 4.24 15065201
20000128 4.29 4.32 4.19 4.24 6841057
20000131 4.24 4.25 4.08 4.09 2605021
20000201 4.46 4.56 4.15 4.22 6848141
20000202 4.17 4.32 4.17 4.26 6926061
20000203 4.24 4.26 4.18 4.24 5865281
20000204 4.24 4.24 4.09 4.17 3130983
20000207 4.11 4.15 4.09 4.14 2337612
20000208 4.15 4.15 4.01 4.04 3084940
20000209 3.98 3.98 3.73 3.90 6417808
20000210 3.87 3.90 3.78 3.85 2667003
20000211 3.85 3.85 3.68 3.73 2571373
20000214 3.81 3.81 3.61 3.70 3947377
20000215 3.70 3.70 3.54 3.59 12040473
20000216 3.57 3.61 3.56 3.60 8927198
20000217 3.60 3.78 3.57 3.78 5909554
20000218 3.78 3.78 3.49 3.54 46688488
20000222 3.56 3.61 3.51 3.56 6267280
20000223 3.56 3.56 3.47 3.50 2930870
20000224 3.49 3.49 3.37 3.39 4777937
20000225 3.32 3.35 3.11 3.16 8843965
20000228 3.16 3.28 3.11 3.28 12658523
20000229 3.28 3.30 3.26 3.29 14645493
20000301 3.30 3.42 3.29 3.36 6072479
20000302 3.37 3.40 3.36 3.37 4838149
20000303 3.36 3.37 3.16 3.23 6734802
20000306 3.29 3.33 3.14 3.14 3862373
20000307 3.16 3.16 2.89 2.95 5950285
20000308 2.95 2.96 2.82 2.92 6182276
20000309 2.92 2.95 2.88 2.94 6936687
20000310 2.92 2.99 2.92 2.94 8652706
20000313 2.94 2.98 2.89 2.91 4283851
20000314 2.91 2.91 2.71 2.71 5976849
20000315 2.78 3.15 2.77 3.09 9564729
20000316 3.11 3.68 3.11 3.68 8413632
20000317 3.64 3.68 3.50 3.57 3740179
20000320 3.56 3.70 3.53 3.60 2094996
20000321 3.51 3.61 3.36 3.61 9164501
20000322 3.83 3.83 3.61 3.61 3786223
20000323 3.57 3.59 3.40 3.40 8787296
20000324 3.40 3.50 3.30 3.39 10499774
20000327 3.39 3.40 3.33 3.37 1290999
20000328 3.35 3.44 3.30 3.37 6329262
20000329 3.40 3.47 3.35 3.39 2185313
20000330 3.35 3.36 3.21 3.28 2493453
20000331 3.28 3.53 3.26 3.39 7882357
20000403 3.37 3.42 3.30 3.30 4021755
20000404 3.36 3.59 3.22 3.51 10372268
20000405 3.49 3.71 3.46 3.63 4903673
20000406 3.64 4.07 3.64 3.80 3263802
20000407 3.80 4.01 3.71 3.78 3237239
20000410 3.77 3.81 3.51 3.51 1678830
20000411 3.67 3.90 3.67 3.85 2826386
20000412 3.84 3.98 3.78 3.94 2442096
20000413 3.93 4.07 3.90 4.02 2856491
20000414 3.94 3.95 3.85 3.87 4655744
20000417 3.66 3.93 3.61 3.93 2943266
20000418 3.88 4.12 3.85 4.05 2142811
20000419 4.08 4.18 4.02 4.08 3501105
20000420 4.08 4.17 4.08 4.08 1797482
20000424 4.07 4.08 3.95 4.04 4924924
20000425 4.12 4.24 4.11 4.22 3819871
20000426 4.19 4.40 4.19 4.31 6830432
20000427 4.31 4.40 4.22 4.40 2174688
20000428 4.43 4.52 4.39 4.52 3359432
20000501 4.52 4.52 4.32 4.40 3789765
20000502 4.40 4.40 4.08 4.08 3577255
20000503 4.14 4.15 4.02 4.08 3249635
20000504 4.11 4.12 4.07 4.12 2831698
20000505 4.12 4.29 4.07 4.29 2783883
20000508 4.24 4.24 4.12 4.21 701284
20000509 4.24 4.25 4.17 4.21 1542470
20000510 4.09 4.17 3.98 4.11 2803364
20000511 4.11 4.18 4.08 4.11 2427929
20000512 4.11 4.11 4.00 4.00 4237807
20000515 4.00 4.18 4.00 4.07 3293908
20000516 4.05 4.52 4.05 4.52 8905947
20000517 4.49 4.52 4.46 4.47 2760862
20000518 4.40 4.57 4.40 4.53 9826825
20000519 4.50 5.06 4.50 4.97 13126045
20000522 4.97 5.07 4.80 4.94 9159189
20000523 4.94 5.17 4.94 5.17 7221805
20000524 5.18 5.87 5.17 5.76 23161838
20000525 5.73 5.86 5.62 5.72 16722780
20000526 5.72 5.72 5.59 5.62 8016947
20000530 5.53 5.76 5.53 5.63 5468596
20000531 5.60 5.60 5.48 5.48 5996329
20000601 5.53 5.80 5.45 5.73 10331537
20000602 5.73 5.76 5.53 5.70 5077223
20000605 5.66 5.66 5.51 5.51 2594395
20000606 5.62 5.97 5.59 5.93 10946045
20000607 5.89 5.97 5.70 5.79 4312186
20000608 5.87 5.87 5.52 5.60 2504078
20000609 5.56 5.86 5.56 5.82 6678133
20000612 5.82 6.07 5.79 5.92 17463024
20000613 5.92 6.61 5.85 6.61 9552333
20000614 6.55 6.55 6.13 6.21 7611407
20000615 6.23 6.56 6.23 6.46 4104988
20000616 6.48 6.65 6.32 6.65 4956800
20000619 6.65 6.78 6.44 6.49 5659855
20000620 6.21 6.75 6.21 6.58 4990448
20000621 6.52 6.76 6.51 6.56 3743721
20000622 6.69 6.69 6.35 6.44 4283851
20000623 6.44 6.45 6.27 6.42 2261463
20000626 6.42 6.76 6.42 6.76 4336979
20000627 6.76 6.76 6.34 6.34 3350577
20000628 6.39 6.71 6.39 6.71 7972674
20000629 6.75 7.31 6.75 7.03 11363982
20000630 7.06 7.25 7.00 7.01 7846939
20000703 7.04 7.04 6.88 6.89 1494655
20000705 6.89 7.18 6.73 6.92 4730123
20000706 6.96 7.68 6.95 7.67 9894120
20000707 7.67 7.91 7.65 7.84 6049457
20000710 7.81 7.93 7.71 7.85 6189359
20000711 7.79 7.81 7.17 7.40 7979757
20000712 7.51 7.59 7.04 7.21 4250204
20000713 7.21 7.21 6.95 6.95 2456264
20000714 7.00 7.14 6.55 6.88 8957304
20000717 6.82 7.35 6.82 6.95 3168173
20000718 6.95 7.31 6.95 6.96 4351146
20000719 6.97 6.97 6.66 6.69 3965086
20000720 6.78 7.11 6.78 6.96 4147490
20000721 7.18 7.25 6.99 7.00 7466191
20000724 7.00 7.40 7.00 7.07 3568400
20000725 7.11 7.11 6.78 6.85 2171146
20000726 6.85 7.13 6.78 7.13 5466825
20000727 7.23 7.48 7.11 7.45 5675793
20000728 8.02 8.19 7.81 7.85 17990758
20000731 7.68 7.89 7.62 7.89 10375810
20000801 7.89 8.22 7.88 7.92 11856297
20000802 7.92 8.02 7.77 7.82 2160520
20000803 7.77 8.26 7.62 8.05 3173485
20000804 8.05 8.22 7.95 8.13 2463347
20000807 8.12 8.56 8.00 8.56 6058311
20000808 8.57 8.70 8.48 8.54 5434948
20000809 8.48 8.54 8.36 8.36 8966159
20000810 8.36 8.41 8.17 8.24 4292706
20000811 8.30 8.61 8.26 8.41 3679968
20000814 8.30 8.47 7.88 8.36 5287962
20000815 8.36 8.36 8.13 8.29 1655809
20000816 8.29 8.34 7.91 8.00 1986970
20000817 8.02 8.34 8.02 8.31 1847068
20000818 8.31 8.31 8.06 8.06 729618
20000821 7.98 8.53 7.98 8.53 9998604
20000822 8.47 8.56 8.23 8.27 3541836
20000823 8.27 8.27 8.10 8.10 1140471
20000824 8.12 8.12 7.91 7.95 3393079
20000825 7.95 7.98 7.84 7.86 1824046
20000828 7.88 7.88 7.77 7.77 1703623
20000829 7.68 7.82 7.55 7.59 4643348
20000830 7.59 7.82 7.57 7.72 6865850
20000831 7.74 8.05 7.71 7.93 7818604
20000901 7.89 7.91 7.68 7.86 2073745
20000905 7.78 7.81 7.21 7.78 5171081
20000906 7.77 7.77 7.34 7.54 1556637
20000907 7.45 7.67 7.23 7.67 2043640
20000908 7.68 7.96 7.68 7.72 3189424
20000911 7.79 7.84 7.55 7.62 1669976
20000912 7.64 8.17 7.64 8.09 2036556
20000913 8.12 8.27 8.10 8.22 3791536
20000914 8.22 8.36 8.14 8.29 2550122
20000915 8.17 8.78 8.17 8.77 6918978
20000918 8.68 8.75 8.22 8.23 4473340
20000919 8.36 8.56 8.24 8.54 6616150
20000920 8.58 9.02 8.58 8.94 8163933
20000921 8.87 8.94 8.72 8.80 3903104
20000922 8.80 9.56 8.80 9.55 11976720
20000925 9.94 10.38 9.81 10.26 23298200
20000926 10.22 10.45 10.11 10.30 13845038
20000927 10.16 10.16 9.85 9.98 8854591
20000928 10.62 10.84 10.53 10.59 19317176
20000929 10.52 10.62 10.42 10.62 7074818
20001002 10.73 11.11 10.62 11.11 64627888
20001003 11.07 11.18 10.73 10.93 29018264
20001004 10.79 10.93 10.63 10.79 8673957
20001005 10.77 10.95 10.76 10.93 13095940
20001006 10.87 10.90 10.67 10.79 15024470
20001009 10.86 10.88 10.23 10.36 9697548
20001010 10.38 11.04 10.22 10.59 7880586
20001011 10.53 10.66 10.22 10.48 6860537
20001012 10.48 10.53 9.71 9.85 6127377
20001013 9.85 10.21 9.85 10.21 6607296
20001016 10.09 10.45 9.91 10.26 6571878
20001017 10.18 10.45 10.05 10.39 4678766
20001018 10.33 10.40 10.22 10.38 5596102
20001019 10.22 10.33 9.84 9.99 5709440
20001020 9.94 10.50 9.87 10.09 2812218
20001023 10.09 10.50 10.09 10.35 7816833
20001024 10.23 10.28 9.71 9.99 7152739
20001025 9.85 10.55 8.96 9.26 17659596
20001026 9.25 9.59 9.12 9.59 7928401
20001027 9.67 9.67 9.35 9.49 4947946
20001030 9.43 9.98 9.43 9.98 7970903
20001031 9.84 10.06 9.71 9.81 5025866
20001101 9.67 10.09 9.67 9.97 4191763
20001102 9.85 9.97 9.13 9.22 15348548
20001103 9.22 9.35 8.67 9.19 19448224
20001106 9.19 9.26 9.05 9.25 9359302
20001107 9.26 9.53 9.20 9.47 5204729
20001108 9.44 10.39 9.42 10.05 10790204
20001109 10.05 10.49 9.91 10.36 9173356
20001110 10.42 10.59 10.28 10.55 14921756
20001113 10.42 10.42 9.74 10.25 7490984
20001114 10.14 10.48 10.11 10.40 8441967
20001115 10.38 10.53 10.36 10.48 9968498
20001116 10.48 10.53 10.23 10.26 6290302
20001117 10.49 11.05 10.49 10.83 6973876
20001120 10.69 10.90 10.64 10.90 5980391
20001121 10.64 10.98 10.64 10.87 9616086
20001122 10.62 10.88 10.59 10.86 6979189
20001124 10.73 11.43 10.73 11.14 4653973
20001127 11.12 11.68 11.09 11.61 14289539
20001128 11.58 11.80 11.15 11.27 10395290
20001129 11.29 11.34 11.02 11.21 10825623
20001130 11.07 11.17 10.94 11.12 4434379
20001201 11.07 11.12 10.84 11.04 9145021
20001204 10.76 10.76 10.18 10.39 17108840
20001205 10.45 10.48 10.09 10.18 14914673
20001206 10.05 10.05 9.51 9.57 30898980
20001207 9.17 9.54 9.05 9.37 53005352
20001208 9.37 9.80 9.37 9.66 21640620
20001211 9.74 9.88 9.69 9.80 9846305
20001212 9.74 9.87 9.27 9.27 6022893
20001213 9.36 9.57 9.25 9.49 8039969
20001214 9.37 9.90 9.37 9.74 9646191
20001215 10.02 10.67 9.92 10.39 30713034
20001218 10.45 11.01 10.42 10.87 15362715
20001219 10.81 11.32 10.80 11.19 15750546
20001220 11.14 11.14 10.73 10.83 20204406
20001221 10.81 11.05 10.77 10.91 5135663
20001222 11.08 11.35 10.90 11.28 5378279
20001226 11.27 11.52 11.24 11.43 3731325
20001227 11.38 11.82 11.34 11.70 5454428
20001228 11.68 12.07 11.66 11.89 7591926
20001229 11.97 12.13 11.32 11.41 13212820
20010102 11.35 11.43 10.91 11.28 8275501
20010103 11.27 12.04 11.27 11.51 16609441
20010104 11.49 11.68 9.94 10.56 32864700
20010105 10.50 10.56 9.95 10.19 9617857
20010108 10.16 10.87 10.16 10.81 15665542
20010109 10.67 10.95 10.62 10.84 11259498
20010110 10.84 11.69 10.84 11.24 13531586
20010111 11.12 11.29 10.86 10.86 12224648
20010112 10.86 11.19 10.86 11.09 17578134
20010116 11.07 11.28 10.98 11.04 8443738
20010117 11.18 11.34 11.01 11.07 6525834
20010118 11.01 11.04 9.99 10.15 20145964
20010119 10.09 10.09 9.06 9.50 27417354
20010122 9.56 10.09 9.51 9.97 12387573
20010123 9.85 10.55 9.85 10.55 8215290
20010124 10.49 10.52 10.05 10.28 8376443
20010125 10.28 10.84 10.26 10.70 4209473
20010126 10.62 11.01 10.62 10.66 8436654
20010129 10.56 11.02 10.53 11.02 7395354
20010130 10.94 10.95 10.75 10.84 6178734
20010131 10.73 10.87 10.62 10.80 3736637
20010201 10.93 10.93 10.45 10.73 12105997
20010202 10.93 11.16 10.79 11.09 6205297
20010205 11.07 11.44 11.02 11.30 9295549
20010206 11.30 11.69 11.30 11.68 6949083
20010207 11.65 11.68 11.21 11.55 3938522
20010208 11.52 11.74 11.52 11.58 7740684
20010209 11.55 11.84 11.55 11.81 3272657
20010212 11.75 12.42 11.75 12.09 7880586
20010213 12.25 12.42 12.08 12.42 9431910
20010214 12.33 12.51 12.26 12.38 6171650
20010215 12.22 12.34 11.97 12.04 7737142
20010216 11.93 12.44 11.86 12.36 5890074
20010220 12.42 12.68 12.37 12.50 7898295
20010221 12.33 12.74 12.17 12.36 7492755
20010222 12.36 12.44 12.14 12.34 8222373
20010223 12.37 12.51 12.20 12.31 14394023
20010226 12.25 12.75 12.25 12.65 5759026
20010227 12.66 12.87 12.54 12.72 8951991
20010228 12.71 12.94 12.11 12.13 13460749
20010301 12.22 12.36 12.10 12.23 8824485
20010302 12.29 12.79 12.26 12.67 16724551
20010305 12.94 13.02 12.69 13.02 9848076
20010306 12.93 13.09 12.24 12.86 17893358
20010307 12.86 12.92 12.32 12.45 12003283
20010308 12.41 12.43 12.06 12.17 9171585
20010309 12.12 12.26 12.06 12.15 7257223
20010312 12.10 12.15 11.56 11.61 3380683
20010313 11.67 11.74 11.29 11.45 6780846
20010314 11.45 11.61 11.27 11.36 7177532
20010315 11.42 11.52 11.20 11.20 6810951
20010316 11.07 11.09 10.71 10.95 12031618
20010319 10.39 10.39 10.05 10.21 54340624
20010320 10.32 10.39 10.16 10.27 35645040
20010321 10.37 10.45 10.21 10.28 22543788
20010322 10.28 10.29 9.49 9.80 20386810
20010323 9.94 10.21 9.80 10.03 17523236
20010326 10.05 10.15 9.81 9.97 11004485
20010327 9.97 10.27 9.91 10.14 17266452
20010328 10.19 10.58 9.97 10.54 21258102
20010329 10.51 11.27 10.48 11.27 31086698
20010330 11.21 11.48 11.07 11.08 17599384
20010402 11.14 11.16 10.82 11.00 10521025
20010403 10.97 11.02 10.86 10.93 11151472
20010404 10.94 11.29 10.65 10.96 14027443
20010405 10.99 11.63 10.98 11.63 12336216
20010406 11.58 11.75 11.37 11.54 15601789
20010409 11.52 11.76 11.46 11.67 17133634
20010410 11.65 11.98 11.57 11.85 14741123
20010411 11.88 11.97 11.54 11.77 17923462
20010412 11.74 11.96 11.65 11.80 11983803
20010416 11.88 11.97 11.70 11.77 6568336
20010417 11.79 12.04 11.76 11.90 12971976
20010418 11.94 12.20 11.36 11.62 18947054
20010419 11.62 11.77 11.36 11.68 8525200
20010420 11.74 11.74 11.36 11.62 11987345
20010423 11.56 11.79 11.55 11.72 8525200
20010424 11.54 11.76 11.54 11.68 7494526
20010425 11.65 12.12 11.64 11.77 7972674
20010426 11.90 11.91 11.63 11.64 11505655
20010427 11.70 11.99 11.70 11.95 10666240
20010430 11.99 12.51 11.90 12.20 11121366
20010501 12.15 12.22 11.93 11.98 5394217
20010502 11.98 11.99 11.63 11.80 11064697
20010503 11.78 11.86 11.52 11.79 7352852
20010504 11.79 12.02 11.58 12.01 7937255
20010507 11.96 12.14 11.58 11.78 14248808
20010508 11.89 11.94 11.29 11.50 24153552
20010509 11.55 11.73 11.53 11.59 7761935
20010510 11.65 11.75 11.56 11.72 8342796
20010511 11.67 11.86 11.67 11.75 11087719
20010514 11.84 12.01 11.78 11.85 8178100
20010515 11.90 11.91 11.68 11.71 8371130
20010516 11.70 11.96 11.53 11.87 11333876
20010517 11.93 12.47 11.89 12.44 14487881
20010518 12.39 12.56 12.20 12.52 14958946
20010521 12.52 12.61 12.36 12.43 15653146
20010522 12.41 12.56 12.26 12.43 11284291
20010523 12.40 12.55 11.85 12.17 17741058
20010524 12.20 12.64 12.20 12.54 17618864
20010525 12.77 12.92 12.45 12.52 17254056
20010529 12.52 12.82 12.47 12.81 10701658
20010530 12.81 12.87 12.61 12.65 12777175
20010531 12.72 13.20 12.72 13.04 16878620
20010601 13.05 13.41 12.92 13.34 16386306
20010604 13.37 13.81 13.25 13.75 17856168
20010605 13.73 13.93 13.27 13.32 23053812
20010606 13.44 13.49 12.78 12.95 19554478
20010607 12.97 13.26 12.69 13.11 10400602
20010608 13.12 13.48 13.12 13.29 5700586
20010611 13.23 13.35 13.06 13.11 16712155
20010612 13.15 13.15 12.70 12.75 12699254
20010613 12.80 12.98 12.80 12.82 11406484
20010614 12.78 12.87 12.67 12.77 8702292
20010615 12.83 13.37 12.76 13.37 11146159
20010618 13.37 13.46 13.27 13.34 11041675
20010619 13.37 13.37 13.19 13.24 7662763
20010620 13.24 13.76 13.24 13.71 12045785
20010621 13.82 14.07 13.73 13.94 11806711
20010622 14.12 14.12 13.30 13.34 10368726
20010625 13.24 13.41 12.46 12.87 18088158
20010626 12.83 13.00 12.65 12.90 19735112
20010627 12.91 12.96 12.66 12.87 16646631
20010628 12.93 13.41 12.92 13.00 10494461
20010629 12.92 12.94 12.42 12.50 27925608
20010702 12.49 12.69 12.36 12.58 20087524
20010703 12.64 12.78 12.42 12.74 7443169
20010705 12.65 12.75 12.52 12.57 8431341
20010706 12.54 12.58 12.39 12.42 12550497
20010709 12.42 12.50 12.37 12.48 13542211
20010710 12.52 12.54 12.33 12.42 12240586
20010711 12.38 12.38 12.28 12.37 10953129
20010712 12.34 12.38 12.30 12.34 10358100
20010713 12.34 12.85 12.33 12.59 15251147
20010716 12.56 12.76 12.54 12.68 6029977
20010717 12.66 13.08 12.65 12.99 10464355
20010718 12.95 13.19 12.87 13.13 10310286
20010719 13.15 13.26 12.85 12.92 10482065
20010720 12.98 13.07 12.89 13.07 6745428
20010723 13.07 13.10 12.68 12.78 6256654
20010724 12.67 12.70 12.34 12.49 16143690
20010725 12.31 12.58 11.77 12.50 30169362
20010726 12.50 13.10 12.50 12.99 13115420
20010727 12.99 13.42 12.96 13.24 16682049
20010730 13.19 13.46 13.18 13.43 13333243
20010731 13.48 13.61 13.09 13.13 18091700
20010801 13.18 13.18 12.85 12.92 10577694
20010802 12.97 12.97 12.49 12.72 14220473
20010803 12.72 13.00 12.64 12.83 11535761
20010806 12.86 13.17 12.68 12.88 8898864
20010807 12.88 12.88 12.59 12.65 14177971
20010808 12.60 12.66 12.49 12.53 10266013
20010809 12.53 12.68 12.39 12.66 16612983
20010810 12.66 12.98 12.66 12.98 14029214
20010813 13.02 13.15 12.99 13.03 9945476
20010814 13.10 13.10 12.96 13.01 10366955
20010815 13.04 13.11 12.85 12.87 17780018
20010816 12.87 12.99 12.72 12.91 14661431
20010817 12.99 13.33 12.98 13.33 33766096
20010820 13.21 13.37 13.15 13.29 14257662
20010821 13.21 13.67 13.21 13.53 18755794
20010822 13.64 13.98 13.64 13.87 29391928
20010823 13.85 14.23 13.76 13.78 17468336
20010824 13.88 14.07 13.78 14.05 23893228
20010827 14.68 14.77 14.64 14.68 63823892
20010828 14.93 15.02 14.57 14.59 44356188
20010829 14.46 14.46 14.22 14.34 143366448
20010830 14.39 14.46 14.08 14.19 33443790
20010831 14.07 14.60 14.07 14.56 19984812
20010904 14.52 14.97 14.49 14.76 25552578
20010905 14.76 14.98 14.61 14.79 32418428
20010906 14.79 15.17 14.78 15.07 31116802
20010907 14.99 15.25 14.57 14.66 29055454
20010910 14.66 14.96 14.58 14.65 21456444
20010917 14.06 14.65 14.06 14.46 38209332
20010918 14.46 14.73 14.46 14.68 19912204
20010919 14.67 14.72 14.30 14.57 26278654
20010920 14.57 14.91 14.45 14.84 24033130
20010921 14.79 14.79 14.64 14.68 47761664
20010924 14.91 15.07 14.86 14.95 21461758
20010925 15.13 15.40 15.09 15.40 18536200
20010926 15.46 15.49 15.27 15.39 22625250
20010927 15.44 15.75 15.38 15.63 21316542
20010928 15.79 16.17 15.75 16.03 27181822
20011001 16.08 16.08 15.83 15.96 23399142
20011002 16.10 16.10 15.78 15.81 21645932
20011003 15.77 15.80 15.21 15.40 33583692
20011004 15.44 15.74 15.24 15.65 20655990
20011005 15.59 15.73 15.27 15.71 13425331
20011008 15.65 15.87 15.52 15.59 10161528
20011009 15.54 15.68 15.52 15.65 8358734
20011010 15.65 15.75 15.63 15.70 8355192
20011011 15.78 15.79 15.26 15.38 14057548
20011012 15.36 15.36 14.88 15.14 24098654
20011015 15.07 15.49 14.99 15.45 15785964
20011016 15.83 15.92 15.48 15.80 16650173
20011017 15.81 15.95 15.56 15.73 16023268
20011018 15.74 15.84 15.69 15.80 14921756
20011019 15.86 15.99 15.81 15.99 12263608
20011022 15.94 16.21 15.92 16.10 12768320
20011023 16.26 16.26 15.60 15.71 37619616
20011024 15.74 15.81 15.27 15.33 26239694
20011025 15.10 15.54 15.06 15.54 21927508
20011026 15.59 15.60 15.05 15.05 28892530
20011029 15.05 15.40 14.87 14.91 28749086
20011030 14.64 14.67 14.23 14.23 29953310
20011031 14.35 14.67 14.27 14.36 29211296
20011101 14.57 14.57 13.80 14.23 48227416
20011102 14.23 14.33 14.04 14.07 21385608
20011105 14.07 14.30 14.06 14.23 16990188
20011106 14.28 14.46 14.16 14.43 18865592
20011107 14.40 14.56 13.98 14.42 29041286
20011108 14.38 14.39 13.10 13.21 84713640
20011109 12.99 12.99 12.16 12.65 129184936
20011112 12.59 12.96 12.31 12.83 27596218
20011113 12.82 13.04 12.75 12.87 33532336
20011114 12.82 12.90 12.42 12.45 30346454
20011115 12.44 12.65 12.35 12.52 44815084
20011116 12.63 13.05 12.59 12.93 36807900
20011119 12.91 13.10 12.88 13.02 21452240
20011120 13.14 13.45 13.02 13.16 19732872
20011121 13.19 13.43 13.10 13.19 14468531
20011123 13.26 13.28 13.01 13.06 5138622
20011126 13.12 13.12 12.71 12.80 19447788
20011127 12.80 13.01 12.68 12.74 19582362
20011128 12.75 13.07 12.75 12.88 24035716
20011129 12.88 13.21 12.79 13.13 14902356
20011130 13.10 13.44 13.08 13.44 21827632
20011203 13.55 13.85 13.45 13.85 30991094
20011204 13.98 13.98 13.60 13.86 19876300
20011205 13.89 13.89 13.58 13.67 22895374
20011206 13.63 13.72 13.12 13.21 23778962
20011207 13.21 13.44 13.10 13.21 23014012
20011210 13.10 13.19 12.73 12.99 20584588
20011211 12.98 13.28 12.85 13.01 22059596
20011212 13.10 13.15 12.85 13.03 18102042
20011213 13.03 13.17 12.89 13.11 14753616
20011214 13.18 13.51 13.05 13.43 18854598
20011217 13.43 13.47 13.24 13.30 13993978
20011218 13.36 13.63 13.35 13.59 21190174
20011219 13.63 13.99 13.50 13.94 16372052
20011220 13.67 13.98 13.60 13.94 27830362
20011221 13.91 14.23 13.79 14.14 33801220
20011224 14.08 14.39 14.08 14.28 9793837
20011226 14.28 14.47 14.28 14.35 8811089
20011227 14.36 14.39 14.10 14.23 11711524
20011228 14.17 14.50 14.15 14.45 8056764
20011231 14.50 14.50 14.28 14.36 9094404
20020102 14.36 14.38 13.98 14.20 14771323
20020103 14.14 14.14 13.73 13.94 21342454
20020104 13.88 13.88 13.29 13.59 33912776
20020107 13.64 13.75 13.09 13.11 38139480
20020108 13.11 13.37 12.98 13.20 30185416
20020109 13.26 13.49 13.14 13.18 20542090
20020110 13.08 13.36 12.99 13.34 20772284
20020111 13.33 13.51 13.31 13.39 14843923
20020114 13.37 13.63 13.33 13.54 16846604
20020115 13.51 13.54 13.33 13.44 14626124
20020116 13.44 13.44 13.12 13.16 20593442
20020117 13.21 13.25 12.79 12.91 30436858
20020118 12.90 13.26 12.83 12.83 19971920
20020122 12.89 13.52 12.88 13.52 32761810
20020123 13.76 13.79 13.35 13.74 17418546
20020124 14.19 14.32 13.92 14.09 29122986
20020125 14.20 14.31 13.95 14.13 15176817
20020128 14.08 14.36 14.02 14.07 10077152
20020129 14.05 14.05 13.63 13.78 19631942
20020130 13.86 14.10 13.85 14.10 19056458
20020131 14.07 14.73 14.07 14.62 24276534
20020201 14.57 14.72 14.38 14.41 24857328
20020204 14.39 14.58 14.24 14.29 12049731
20020205 14.29 14.72 14.28 14.51 18776686
20020206 14.50 14.51 14.03 14.09 15718657
20020207 14.15 14.26 13.92 13.93 15012141
20020208 13.86 14.23 13.86 14.23 14898815
20020211 14.23 14.44 14.23 14.34 7599919
20020212 14.30 14.53 14.29 14.46 13459222
20020213 14.45 14.68 14.43 14.52 15787715
20020214 14.54 14.57 14.30 14.48 14137406
20020215 14.53 14.66 14.34 14.48 15345036
20020219 14.48 14.50 14.32 14.35 8960726
20020220 14.29 14.48 14.19 14.43 12939140
20020221 14.49 14.64 14.46 14.57 7960369
20020222 14.56 14.58 14.23 14.56 11570509
20020225 14.55 14.67 14.30 14.61 8895216
20020226 14.65 14.99 14.50 14.88 20044336
20020227 15.00 15.28 14.94 15.07 32243388
20020228 15.13 15.34 15.11 15.29 32951606
20020301 15.30 15.55 15.14 15.36 15308129
20020304 15.31 15.40 14.87 15.11 29405204
20020305 15.08 15.09 14.59 14.86 20053188
20020306 14.70 15.18 14.70 14.97 17384978
20020307 14.97 15.39 14.96 15.33 23831530
20020308 15.39 15.42 14.94 14.99 15729518
20020311 14.99 15.07 14.85 15.00 16317339
20020312 14.96 15.43 14.91 15.41 17508916
20020313 15.46 15.64 15.40 15.62 22542574
20020314 15.62 15.77 15.48 15.74 21117286
20020315 15.81 16.02 15.76 15.83 19215720
20020318 15.83 15.93 15.66 15.71 15424985
20020319 15.71 15.80 15.62 15.73 11356273
20020320 15.64 15.69 15.36 15.43 13900546
20020321 15.43 15.88 15.43 15.78 10745435
20020322 15.78 15.96 15.70 15.78 11366896
20020325 15.77 15.77 15.59 15.65 6012770
20020326 15.45 15.45 15.05 15.21 37193832
20020327 15.21 15.57 15.20 15.50 15106287
20020328 15.56 15.62 15.33 15.43 10315193
20020401 15.43 15.79 15.37 15.62 10125745
20020402 15.62 15.62 15.34 15.54 14702602
20020403 15.59 15.61 15.22 15.27 12227381
20020404 15.24 15.27 14.96 15.26 19952268
20020405 15.26 15.33 14.68 14.93 26659090
20020408 14.91 15.29 14.81 15.16 16285469
20020409 15.18 15.36 15.14 15.26 12119378
20020410 15.26 15.48 15.20 15.34 14474202
20020411 15.36 15.68 15.31 15.40 14003237
20020412 15.54 15.66 15.43 15.57 14405151
20020415 15.55 15.78 15.51 15.69 8781901
20020416 15.68 15.81 15.63 15.81 11875043
20020417 15.78 15.78 15.41 15.42 13603094
20020418 15.32 16.01 15.32 15.95 18994402
20020419 15.95 16.33 15.81 16.33 17788662
20020422 16.33 16.49 16.21 16.44 18181722
20020423 16.09 16.15 15.79 15.93 40414452
20020424 15.93 16.32 15.88 16.18 26825522
20020425 16.70 17.26 16.65 17.08 65906752
20020426 17.19 17.83 17.15 17.76 32960458
20020429 17.77 18.01 17.24 17.28 34509684
20020430 17.17 17.62 17.05 17.51 23047180
20020501 17.38 17.52 17.15 17.18 17390290
20020502 17.31 17.42 16.90 17.17 19465368
20020503 17.17 17.20 16.94 17.14 11963570
20020506 17.15 17.61 17.09 17.45 16970670
20020507 17.55 17.62 17.13 17.18 22133578
20020508 17.23 17.44 17.02 17.17 18891712
20020509 16.94 17.35 16.82 17.28 18958992
20020510 17.31 17.33 16.94 17.04 8395923
20020513 17.10 17.35 17.04 17.08 13918251
20020514 17.17 17.20 16.83 17.00 21940588
20020515 17.05 17.38 16.92 17.14 20945542
20020516 17.09 17.23 16.63 17.18 24546578
20020517 17.26 17.56 17.15 17.54 20497676
20020520 17.54 17.62 17.44 17.47 10105436
20020521 17.58 17.58 17.39 17.46 8712132
20020522 17.44 17.61 17.39 17.58 12511408
20020523 17.59 17.74 17.40 17.74 13277991
20020524 17.70 17.82 17.50 17.64 8097804
20020528 17.62 17.85 17.53 17.72 9239711
20020529 17.84 17.96 17.62 17.81 10048783
20020530 17.81 17.89 17.51 17.84 17645564
20020531 17.84 17.96 17.41 17.42 15928278
20020603 17.42 17.53 17.11 17.17 12141395
20020604 17.18 17.25 16.97 17.23 15140450
20020605 17.08 17.15 16.81 17.01 20354274
20020606 17.02 17.36 16.95 17.23 14504877
20020607 17.23 17.91 17.23 17.77 15397158
20020610 17.88 18.34 17.85 18.33 31274094
20020611 18.29 18.47 18.21 18.21 24530646
20020612 18.21 18.21 17.68 17.76 31081120
20020613 17.76 18.08 17.67 17.83 19752340
20020614 17.51 18.07 17.37 17.83 32270828
20020617 17.83 18.30 17.77 18.29 14943936
20020618 18.33 18.53 18.23 18.40 20936736
20020619 18.34 18.72 18.33 18.59 20818120
20020620 18.45 18.64 18.29 18.30 16108858
20020621 18.24 18.36 17.78 17.89 24355376
20020624 17.79 17.95 17.48 17.57 18553780
20020625 17.58 17.77 17.30 17.35 17050710
20020626 17.10 17.43 16.85 17.30 17243684
20020627 17.42 17.72 17.32 17.64 12881421
20020628 17.63 17.69 17.10 17.17 16765676
20020701 16.97 17.02 15.92 16.22 27883780
20020702 16.21 16.49 15.32 15.92 46897864
20020703 15.83 16.13 15.43 15.73 18125342
20020705 16.03 16.29 16.02 16.26 4751751
20020708 16.24 16.32 15.93 16.00 11417302
20020709 15.77 15.86 14.18 14.18 58936576
20020710 14.80 14.80 13.86 14.23 68151504
20020711 13.90 13.90 12.71 13.33 124299696
20020712 13.56 14.35 13.22 13.78 50773268
20020715 13.85 13.85 12.93 13.71 36475524
20020716 13.99 14.55 13.82 14.19 41820360
20020717 14.46 14.69 14.32 14.57 22489376
20020718 14.52 14.81 14.18 14.30 17987252
20020719 14.06 14.27 13.81 13.86 22505310
20020722 13.86 14.14 12.88 13.06 37171292
20020723 13.33 13.69 13.24 13.35 26568374
20020724 12.97 14.05 12.96 14.04 21563456
20020725 14.08 14.57 14.08 14.52 28590170
20020726 14.46 14.80 14.36 14.78 18359036
20020729 15.12 15.59 15.07 15.59 18074002
20020730 15.59 16.14 15.43 15.73 26809148
20020731 15.48 15.93 14.86 15.14 48172552
20020801 15.14 15.23 14.69 14.74 18486504
20020802 14.75 15.32 14.51 14.69 24656344
20020805 14.69 14.86 13.97 14.14 17341056
20020806 14.48 14.67 14.29 14.38 25713272
20020807 14.46 14.72 14.35 14.71 14782830
20020808 14.67 15.41 14.67 15.34 15963686
20020809 15.34 15.72 15.06 15.61 15147532
20020812 15.54 15.54 15.39 15.42 12573372
20020813 15.41 15.52 15.25 15.25 15030686
20020814 15.27 15.77 15.25 15.74 17620778
20020815 15.76 15.86 15.55 15.66 9869087
20020816 15.56 15.61 15.39 15.48 11938498
20020819 15.41 15.65 15.39 15.64 10134623
20020820 15.61 15.68 15.41 15.59 12319099
20020821 15.68 15.98 15.64 15.93 13506930
20020822 15.93 16.61 15.87 16.56 21127812
20020823 16.38 16.49 16.04 16.04 8371465
20020826 16.12 16.39 16.00 16.33 9242422
20020827 16.59 16.59 16.13 16.13 11032135
20020828 16.02 16.29 16.00 16.23 14156608
20020829 15.99 16.77 15.99 16.56 17346580
20020830 16.44 16.61 16.36 16.38 11980983
20020903 16.39 16.39 15.98 15.98 15351520
20020904 16.04 16.29 15.88 16.13 15912686
20020905 16.13 16.41 15.91 16.39 14243350
20020906 16.49 16.64 16.33 16.43 15932159
20020909 16.34 16.56 16.31 16.43 16344625
20020910 16.43 16.45 15.96 16.11 15335588
20020911 16.12 16.18 15.95 16.00 14186702
20020912 15.83 16.24 15.77 16.19 12053563
20020913 16.09 16.32 16.03 16.26 8348451
20020916 16.26 16.59 16.21 16.51 12593486
20020917 16.04 16.47 15.72 15.74 49170184
20020918 15.61 15.91 15.56 15.65 28208772
20020919 15.37 15.55 15.16 15.18 30366694
20020920 15.38 15.60 15.26 15.54 22425398
20020923 15.42 15.55 15.26 15.48 15889673
20020924 15.48 15.91 15.41 15.83 21009206
20020925 15.98 16.12 15.64 16.10 21280054
20020926 16.25 16.49 16.16 16.42 16765942
20020927 16.31 16.68 15.85 15.99 26622638
20020930 15.99 16.25 15.76 16.14 22520992
20021001 16.19 16.54 16.16 16.49 19458476
20021002 16.49 16.83 15.76 16.04 19359344
20021003 16.24 16.67 16.17 16.55 21897868
20021004 16.64 16.64 15.94 16.03 16472082
20021007 15.98 16.36 15.88 15.93 16378259
20021008 16.04 16.72 16.02 16.61 23227318
20021009 16.40 16.89 16.23 16.23 21896096
20021010 16.27 16.38 15.91 16.10 34615272
20021011 16.28 16.63 16.07 16.58 18190984
20021014 16.58 16.95 16.55 16.93 12058874
20021015 17.38 17.39 16.62 16.78 19614258
20021016 16.77 16.88 16.35 16.63 12828928
20021017 16.91 16.94 16.02 16.13 28212312
20021018 16.05 16.20 15.81 15.98 26967834
20021021 15.98 16.61 15.98 16.59 31366880
20021022 16.40 16.90 16.34 16.90 26509342
20021023 16.71 16.87 16.52 16.87 17295244
20021024 16.85 16.86 16.18 16.32 10276242
20021025 16.32 16.83 16.19 16.77 13037817
20021028 16.89 16.99 16.17 16.17 16712835
20021029 16.16 16.43 16.04 16.33 14770881
20021030 16.39 16.65 16.34 16.56 27672390
20021031 16.65 16.71 16.04 16.08 20573728
20021101 16.08 16.44 16.00 16.37 15227603
20021104 16.60 16.60 16.25 16.26 15771067
20021105 16.26 16.38 15.01 15.55 107766896
20021106 15.60 16.12 15.60 16.12 41220036
20021107 16.12 16.26 15.82 15.82 29262066
20021108 15.82 15.84 15.14 15.14 53686064
20021111 15.17 15.28 14.77 14.86 25185202
20021112 15.06 15.19 14.53 15.07 40396872
20021113 15.05 15.39 14.93 15.02 23052064
20021114 15.07 15.14 14.20 14.42 53130524
20021115 14.42 14.80 14.28 14.69 29160190
20021118 14.75 14.76 14.28 14.33 22603838
20021119 12.71 13.41 12.71 13.33 149695104
20021120 13.45 13.99 13.45 13.64 55081144
20021121 13.80 13.85 12.90 13.04 53222568
20021122 13.04 13.54 12.94 13.40 50788716
20021125 13.47 13.49 12.80 12.84 41154208
20021126 12.77 13.26 12.65 13.17 47733568
20021127 13.31 13.37 12.95 13.22 28993802
20021129 13.21 13.24 13.01 13.11 11834711
20021202 13.38 13.54 13.17 13.52 31466596
20021203 13.45 13.74 13.28 13.54 33958860
20021204 13.56 14.35 13.50 14.27 49225740
20021205 14.29 14.41 13.72 13.72 49468240
20021206 13.73 14.16 13.73 14.08 34171268
20021209 14.07 14.42 13.99 14.06 23841118
20021210 14.09 14.18 13.48 13.54 51611800
20021211 13.54 13.65 12.71 12.91 81731368
20021212 12.96 13.05 12.65 12.72 44655412
20021213 12.76 12.97 12.70 12.92 32633074
20021216 12.92 13.01 12.43 12.58 52390632
20021217 12.65 12.70 12.45 12.54 41508220
20021218 12.59 12.72 12.38 12.46 28340646
20021219 12.54 12.68 12.21 12.27 30647052
20021220 12.23 12.23 11.34 11.59 129696816
20021223 11.75 12.22 11.74 12.20 53180084
20021224 12.20 12.33 12.10 12.19 17936154
20021226 12.32 12.49 12.24 12.31 27423748
20021227 12.33 12.33 12.23 12.24 14861536
20021230 12.25 12.28 12.02 12.14 16739584
20021231 12.14 12.32 12.05 12.27 10477065
20030102 12.49 13.06 12.44 13.02 34916468
20030103 13.03 13.26 13.03 13.22 26593582
20030106 13.22 13.49 13.22 13.38 35723620
20030107 13.38 13.43 12.91 13.03 32123292
20030108 13.04 13.04 12.50 12.56 42834008
20030109 12.63 12.74 12.34 12.40 40389536
20030110 12.40 12.45 12.16 12.26 39304480
20030113 12.41 12.51 12.35 12.46 35606796
20030114 12.45 12.46 12.26 12.34 23019804
20030115 12.33 12.36 12.17 12.24 20129274
20030116 12.24 12.31 12.19 12.31 20640826
20030117 12.31 12.41 12.25 12.26 23667652
20030121 12.24 12.32 12.13 12.15 15934201
20030122 12.15 12.35 12.15 12.33 37458292
20030123 12.44 12.44 11.89 12.29 57187532
20030124 12.45 12.71 12.43 12.51 48646928
20030127 12.56 12.65 12.39 12.50 29664660
20030128 12.68 12.88 12.65 12.86 25329750
20030129 12.81 13.21 12.79 13.19 26351082
20030130 13.19 13.32 12.93 12.97 29379678
20030131 12.97 13.20 12.88 13.15 17863580
20030203 13.18 13.22 12.94 12.99 27020170
20030204 12.91 13.02 12.84 12.99 21093964
20030205 13.05 13.16 13.01 13.15 29153110
20030206 13.14 13.14 12.96 13.05 22763144
20030207 13.16 13.19 12.74 12.79 25630662
20030210 12.73 12.95 12.72 12.88 16189091
20030211 12.91 13.05 12.78 12.83 25503218
20030212 12.81 12.83 12.20 12.39 36813476
20030213 12.37 12.39 11.89 12.16 54899864
20030214 12.16 12.16 11.67 11.98 44838104
20030218 12.03 12.33 12.02 12.27 17925330
20030219 12.31 12.47 12.22 12.29 19114690
20030220 12.34 12.46 12.31 12.43 17408526
20030221 12.43 12.68 12.38 12.61 20636784
20030224 12.59 12.59 12.40 12.41 14113012
20030225 12.39 12.65 12.35 12.63 16015632
20030226 12.63 12.77 12.51 12.53 11806860
20030227 12.54 12.72 12.24 12.51 15240425
20030228 12.30 12.77 12.11 12.43 40668272
20030303 12.43 12.54 12.18 12.22 20712890
20030304 12.23 12.29 12.01 12.01 17505870
20030305 11.99 12.14 11.98 12.10 21089874
20030306 12.08 12.08 11.89 12.00 15585551
20030307 11.94 12.01 11.82 11.87 27038436
20030310 11.75 11.75 11.40 11.53 29402994
20030311 11.54 11.67 11.50 11.56 17254546
20030312 11.55 11.61 10.97 11.01 51945936
20030313 11.01 11.30 10.32 10.87 121850832
20030314 10.87 10.95 10.55 10.57 36519676
20030317 10.69 11.37 10.60 11.30 38526716
20030318 11.41 11.62 11.37 11.58 32624172
20030319 11.58 11.82 11.41 11.82 25479172
20030320 11.82 11.83 11.44 11.73 22950016
20030321 11.89 11.97 11.73 11.86 32555148
20030324 11.87 11.87 11.51 11.53 18422666
20030325 11.57 12.19 11.54 12.07 22711082
20030326 12.07 12.11 11.69 11.76 28599468
20030327 11.76 11.93 11.61 11.88 25337582
20030328 11.82 12.25 11.75 12.06 19638574
20030331 12.05 12.05 11.79 11.87 15651037
20030401 11.85 11.96 11.75 11.92 17594364
20030402 11.92 12.25 11.92 12.20 27903906
20030403 12.30 12.41 12.09 12.24 16921810
20030404 12.27 12.39 12.10 12.16 15606790
20030407 12.31 12.50 12.09 12.13 21847382
20030408 12.13 12.13 11.84 11.91 28385314
20030409 11.95 11.96 11.53 11.56 26833130
20030410 11.59 11.72 11.50 11.72 14447519
20030411 11.72 11.88 11.72 11.75 15935987
20030414 11.75 11.93 11.73 11.89 14153719
20030415 11.92 12.09 11.80 12.01 22314630
20030416 12.01 12.07 11.74 11.78 35985172
20030417 11.78 11.81 11.66 11.75 28532214
20030421 11.76 11.79 11.46 11.48 21574820
20030422 11.48 11.83 11.35 11.70 22350028
20030423 11.70 11.92 11.22 11.36 79125960
20030424 11.39 12.13 11.39 12.01 52264516
20030425 12.11 12.39 12.07 12.20 35712612
20030428 12.26 12.54 12.12 12.50 26218982
20030429 12.61 12.86 12.55 12.76 30303862
20030430 12.72 13.17 12.72 13.07 35802876
20030501 13.08 13.16 12.82 12.83 22762410
20030502 12.66 13.04 12.66 12.97 27296838
20030505 13.05 13.11 12.98 13.05 15212107
20030506 13.00 13.05 12.88 12.93 14937776
20030507 12.77 13.04 12.70 13.02 27546390
20030508 13.02 13.30 12.97 13.09 21270402
20030509 13.28 13.55 13.24 13.54 26456146
20030512 13.54 13.65 13.42 13.65 20426170
20030513 13.65 13.87 13.62 13.80 25599524
20030514 13.79 13.84 13.68 13.75 24572994
20030515 13.79 13.79 13.62 13.74 20910738
20030516 13.68 13.91 13.57 13.91 24294398
20030519 13.86 13.88 13.21 13.35 46854492
20030520 13.34 13.34 12.98 13.12 25407538
20030521 13.09 13.36 13.04 13.34 28240822
20030522 13.36 13.43 13.21 13.39 23694470
20030523 13.39 13.40 13.23 13.35 9612993
20030527 13.31 13.53 13.25 13.51 14803514
20030528 13.55 13.65 13.49 13.62 26049938
20030529 13.66 13.95 13.60 13.83 47939316
20030530 13.87 14.17 13.86 14.17 43580556
20030602 14.19 14.38 14.14 14.16 25506640
20030603 14.16 14.27 14.07 14.14 16139635
20030604 14.14 14.41 14.09 14.41 20305502
20030605 14.42 15.12 14.35 15.12 35712484
20030606 15.43 16.16 15.37 15.60 64395728
20030609 15.35 15.42 14.92 15.04 27840870
20030610 15.04 15.17 14.89 15.13 21800896
20030611 15.18 15.40 15.11 15.27 22777768
20030612 15.46 15.48 15.14 15.28 20576266
20030613 15.26 15.27 14.84 14.97 27308192
20030616 15.39 15.70 15.31 15.57 32160700
20030617 15.58 15.80 15.43 15.76 23584750
20030618 15.71 15.92 15.48 15.54 22048652
20030619 15.51 15.55 15.29 15.35 21478810
20030620 15.37 16.03 15.36 15.85 33530446
20030623 15.85 15.85 15.33 15.44 31631562
20030624 15.39 15.44 15.29 15.33 44244192
20030625 15.32 15.70 15.31 15.53 17373114
20030626 15.52 15.82 15.45 15.82 20162156
20030627 15.71 15.86 15.62 15.75 20082520
20030630 15.71 15.82 15.65 15.68 13424920
20030701 15.65 15.88 15.54 15.85 28725720
20030702 15.85 16.19 15.73 16.10 30003440
20030703 16.09 16.25 15.92 16.09 7671636
20030707 16.17 16.57 16.10 16.57 16829816
20030708 16.57 16.60 16.25 16.32 21153186
20030709 16.32 16.38 16.06 16.06 19962180
20030710 16.06 16.06 15.55 15.60 38013088
20030711 15.60 15.73 15.46 15.69 19875466
20030714 15.80 15.88 15.62 15.70 16642229
20030715 15.87 15.93 15.76 15.78 24593476
20030716 15.84 15.84 15.54 15.64 13394835
20030717 15.64 15.68 15.39 15.48 11925987
20030718 15.60 15.64 15.44 15.54 11917139
20030721 15.48 15.49 15.25 15.27 12230375
20030722 15.37 15.37 15.06 15.08 21312460
20030723 15.14 15.18 14.99 15.14 17305866
20030724 15.14 15.14 14.54 14.56 55991440
20030725 14.56 14.69 14.40 14.51 37007900
20030728 14.53 14.68 14.41 14.65 25096070
20030729 14.64 15.05 14.64 14.85 20616968
20030730 14.85 15.15 14.85 14.93 29293792
20030731 14.50 14.52 13.95 14.26 75325376
20030801 14.26 14.40 13.90 14.08 24352798
20030804 14.08 14.08 13.79 13.88 23221962
20030805 13.79 13.84 13.52 13.56 29851246
20030806 13.56 13.56 13.15 13.15 32272192
20030807 13.36 13.80 13.32 13.77 30238810
20030808 13.77 13.96 13.58 13.66 13847878
20030811 13.70 13.79 13.58 13.65 13097526
20030812 13.74 13.91 13.70 13.88 13334666
20030813 14.00 14.01 13.83 13.90 13929284
20030814 13.90 14.00 13.85 13.95 11546098
20030815 13.94 14.02 13.90 13.97 4811317
20030818 13.96 13.98 13.83 13.85 14591437
20030819 13.99 13.99 13.61 13.77 21028940
20030820 13.77 13.77 13.55 13.56 15053281
20030821 13.60 13.64 13.47 13.59 31991096
20030822 13.62 13.62 13.37 13.41 12984715
20030825 13.48 13.48 13.24 13.27 15421340
20030826 13.27 13.27 12.88 13.03 34951500
20030827 13.08 13.08 12.70 12.70 51563724
20030828 12.72 13.19 12.72 13.12 48141480
20030829 13.13 13.16 12.98 13.16 16495437
20030902 13.28 13.40 13.18 13.27 22894010
20030903 13.09 13.09 12.79 12.84 60073332
20030904 12.84 12.94 12.74 12.78 30561328
20030905 12.74 12.85 12.34 12.40 41923396
20030908 12.43 12.83 12.43 12.82 33564196
20030909 12.82 12.97 12.79 12.91 31058562
20030910 12.85 13.22 12.85 13.12 42542728
20030911 13.20 13.21 13.01 13.13 15187764
20030912 13.13 13.32 13.10 13.29 23876092
20030915 13.30 13.34 13.12 13.19 15405415
20030916 13.22 13.23 12.73 12.99 45386340
20030917 13.01 13.16 12.88 12.91 19468226
20030918 12.77 12.91 12.76 12.81 22384390
20030919 12.04 12.81 12.00 12.24 244883456
20030922 12.17 12.39 12.12 12.20 47631856
20030923 12.23 12.52 12.20 12.35 36080452
20030924 12.35 12.42 12.14 12.20 25565980
20030925 12.31 12.31 12.01 12.09 31012554
20030926 12.10 12.20 12.06 12.11 22695824
20030929 12.18 12.21 12.11 12.14 23966338
20030930 12.03 12.32 11.95 12.22 34705536
20031001 12.27 12.46 12.25 12.43 25750010
20031002 12.49 12.79 12.49 12.73 26457818
20031003 12.85 12.91 12.77 12.78 27225788
20031006 12.78 12.79 12.58 12.59 21715512
20031007 12.20 12.57 11.99 12.53 63916720
20031008 12.69 12.77 12.61 12.67 22467556
20031009 12.67 12.90 12.67 12.86 16311407
20031010 12.73 12.76 12.62 12.66 20951080
20031013 12.76 12.82 12.69 12.76 7902663
20031014 12.81 12.92 12.78 12.92 12765295
20031015 12.92 12.94 12.84 12.87 15393028
20031016 12.82 12.96 12.75 12.91 18036686
20031017 12.93 12.96 12.91 12.94 17537682
20031020 12.94 12.94 12.79 12.88 13980953
20031021 12.88 13.21 12.88 13.21 17606694
20031022 13.21 13.21 12.62 12.91 39253196
20031023 12.91 13.31 12.81 13.29 21014784
20031024 13.00 13.00 12.67 12.89 52089272
20031027 12.83 13.00 12.75 12.96 14941801
20031028 12.99 12.99 12.89 12.99 18615318
20031029 12.94 13.02 12.91 12.93 18489682
20031030 13.01 13.01 12.73 12.82 20926308
20031031 12.91 12.94 12.56 12.83 31285060
20031103 12.84 12.91 12.66 12.66 29476614
20031104 12.60 12.85 12.60 12.75 34650680
20031105 13.74 14.12 13.34 13.73 114489520
20031106 13.68 13.82 13.56 13.78 29864138
20031107 13.78 13.92 13.64 13.80 29604018
20031110 13.79 13.85 13.78 13.79 18962144
20031111 13.76 14.38 13.76 14.29 39318668
20031112 14.27 14.43 14.08 14.40 25010352
20031113 14.39 14.82 14.38 14.68 28298876
20031114 14.63 14.76 14.51 14.51 27476132
20031117 14.49 14.66 14.40 14.65 15386209
20031118 14.65 14.71 14.42 14.43 15188043
20031119 14.42 14.85 14.38 14.69 23656120
20031120 14.50 14.79 14.48 14.52 15478215
20031121 14.52 14.53 14.20 14.23 22624592
20031124 14.33 14.43 14.28 14.42 20848172
20031125 14.42 14.43 14.36 14.38 21403746
20031126 14.38 14.38 14.25 14.25 14710320
20031128 14.29 14.34 14.25 14.31 6760661
20031201 14.36 14.69 14.35 14.68 20798630
20031202 14.68 15.00 14.56 14.90 20892406
20031203 14.92 14.97 14.68 14.69 16026711
20031204 14.71 14.74 14.45 14.69 12995826
20031205 14.72 14.86 14.62 14.69 15030571
20031208 14.65 14.72 14.51 14.69 10860229
20031209 14.64 14.67 14.41 14.43 17589042
20031210 14.45 14.45 14.14 14.22 12226162
20031211 14.15 14.22 13.94 13.94 35567340
20031212 13.97 14.06 13.94 13.98 24172768
20031215 14.32 14.50 14.22 14.31 23187244
20031216 14.32 14.38 14.12 14.24 16576977
20031217 14.24 14.28 14.13 14.21 10173724
20031218 14.25 14.46 14.17 14.38 15842700
20031219 14.41 14.41 14.24 14.36 13799108
20031222 14.38 14.55 14.36 14.43 11518425
20031223 14.40 14.43 14.24 14.41 9087347
20031224 14.41 14.45 14.36 14.43 2507160
20031226 14.46 14.50 14.40 14.41 2029437
20031229 14.40 14.45 14.27 14.32 16320422
20031230 14.33 14.42 14.32 14.36 15359669
20031231 14.45 14.58 12.59 12.96 163857120
20040102 12.15 12.27 11.95 12.21 204882880
20040105 12.21 12.66 12.21 12.62 98193248
20040106 12.62 12.63 12.48 12.57 62940848
20040107 12.57 12.69 12.55 12.69 29466644
20040108 12.71 12.81 12.59 12.63 27755688
20040109 12.63 12.63 12.53 12.57 19478700
20040112 12.53 12.54 12.42 12.49 21870852
20040113 12.32 12.40 12.14 12.24 45790604
20040114 12.29 12.55 12.24 12.49 35188700
20040115 12.52 12.52 12.33 12.39 21104726
20040116 12.45 12.55 12.39 12.54 21663840
20040120 12.63 12.66 12.49 12.54 17765976
20040121 12.54 12.68 12.52 12.61 22392808
20040122 12.58 12.88 12.58 12.75 54345380
20040123 12.71 12.76 12.55 12.72 31720786
20040126 12.98 13.11 12.61 12.69 61107808
20040127 12.71 12.85 12.69 12.74 35648728
20040128 12.87 12.87 12.57 12.62 19131908
20040129 12.67 12.70 12.49 12.54 23210246
20040130 12.60 12.60 12.43 12.45 18841736
20040202 12.47 12.59 12.41 12.52 37791404
20040203 12.52 12.61 12.49 12.57 24124996
20040204 12.55 12.64 12.50 12.58 32743466
20040205 12.59 12.59 12.40 12.40 26517148
20040206 12.42 12.66 12.42 12.57 15225199
20040209 12.57 12.81 12.57 12.67 19138986
20040210 12.67 12.82 12.62 12.81 16051482
20040211 12.75 13.01 12.70 12.89 33415672
20040212 12.88 13.02 12.75 12.79 15439356
20040213 12.79 12.94 12.72 12.80 13486217
20040217 12.80 12.97 12.75 12.89 24163026
20040218 12.88 12.93 12.79 12.87 12173509
20040219 12.85 12.93 12.75 12.82 14280564
20040220 12.85 12.92 12.77 12.86 14489324
20040223 12.88 12.88 12.62 12.68 16789216
20040224 12.68 12.75 12.63 12.75 13066929
20040225 12.75 12.94 12.75 12.94 16966132
20040226 12.90 13.07 12.86 13.06 17463262
20040227 13.06 13.22 12.98 13.12 17737480
20040301 13.16 13.35 13.14 13.31 11131480
20040302 13.32 13.36 13.11 13.18 9519786
20040303 13.15 13.36 13.14 13.34 9013810
20040304 13.29 13.41 13.28 13.37 16044405
20040305 13.25 13.44 13.19 13.19 11434005
20040308 13.02 13.10 12.91 13.00 28437288
20040309 12.95 13.03 12.79 12.86 13679054
20040310 12.82 12.82 12.42 12.42 31066242
20040311 12.47 12.57 12.35 12.37 30579726
20040312 12.41 12.76 12.36 12.71 22540718
20040315 12.67 12.75 12.58 12.63 22197502
20040316 12.68 12.77 12.34 12.43 18659206
20040317 12.48 12.49 12.34 12.39 11793142
20040318 12.38 12.48 12.17 12.43 17735710
20040319 12.40 12.46 12.14 12.16 16101018
20040322 12.07 12.20 11.99 12.11 18629130
20040323 12.11 12.17 11.88 11.97 20288592
20040324 11.97 12.08 11.72 11.88 35566956
20040325 11.92 12.11 11.70 11.96 34049028
20040326 12.04 12.23 12.04 12.10 47834228
20040329 12.12 12.23 12.06 12.15 25757028
20040330 12.16 12.18 12.06 12.13 14392021
20040331 12.15 12.38 12.11 12.36 21735754
20040401 12.36 12.44 12.21 12.25 12566260
20040402 12.35 12.41 12.10 12.39 28308140
20040405 12.39 12.47 12.37 12.41 16507922
20040406 12.42 12.46 12.36 12.42 12067360
20040407 12.42 12.46 12.36 12.38 19292562
20040408 12.46 12.47 12.30 12.36 13785203
20040412 12.38 12.51 12.34 12.47 17902010
20040413 12.51 12.56 12.35 12.37 11985979
20040414 12.29 12.40 12.26 12.30 10644965
20040415 12.33 12.47 12.25 12.47 14489324
20040416 12.53 12.57 12.45 12.53 21978128
20040419 12.53 12.70 12.45 12.66 24416014
20040420 12.70 12.71 12.52 12.56 8805051
20040421 12.56 12.94 12.52 12.93 25047600
20040422 12.81 13.18 12.74 13.12 39248552
20040423 13.13 13.16 12.99 13.11 17061666
20040426 13.34 13.43 13.00 13.22 30707106
20040427 13.25 13.33 13.16 13.19 21374848
20040428 13.19 13.25 13.03 13.05 18809584
20040429 13.08 13.09 12.82 12.90 22006434
20040430 12.96 13.29 12.94 13.09 24582314
20040503 13.12 13.61 13.07 13.61 43874876
20040504 13.61 13.87 13.61 13.84 40518800
20040505 13.78 13.84 13.65 13.80 19308484
20040506 13.78 13.89 13.72 13.86 14170877
20040507 13.81 14.00 13.75 13.77 16497307
20040510 13.74 13.76 13.46 13.54 22123198
20040511 13.57 13.72 13.57 13.62 13661362
20040512 13.62 13.71 13.26 13.36 40267584
20040513 13.36 13.43 13.24 13.28 26215238
20040514 13.26 13.49 13.21 13.33 17620610
20040517 13.26 13.33 12.97 13.18 24516016
20040518 13.23 13.30 13.15 13.19 13130990
20040519 13.34 13.40 13.19 13.23 15444790
20040520 13.17 13.22 12.98 13.04 20045856
20040521 13.07 13.23 13.06 13.10 15485476
20040524 13.12 13.21 12.98 13.10 29822898
20040525 13.09 13.73 13.07 13.61 30836512
20040526 13.59 13.79 13.58 13.63 16435408
20040527 13.61 13.66 13.52 13.59 12037773
20040528 13.61 13.63 13.51 13.56 8245123
20040601 13.57 13.84 13.56 13.81 26053244
20040602 13.84 13.88 13.68 13.81 14756665
20040603 13.79 13.97 13.75 13.79 17128840
20040604 13.86 14.00 13.84 13.94 11832574
20040607 13.97 13.99 13.88 13.93 7465012
20040608 13.89 13.96 13.88 13.91 11839649
20040609 13.91 13.96 13.72 13.74 13355648
20040610 13.79 13.87 13.72 13.72 14528469
20040614 13.72 13.76 13.56 13.62 16025009
20040615 13.73 13.75 13.64 13.69 14979553
20040616 13.68 13.68 13.48 13.60 18253898
20040617 13.49 13.61 13.49 13.59 7542846
20040618 13.59 13.59 13.48 13.51 16573386
20040621 13.53 13.55 13.40 13.42 14217132
20040622 13.39 13.44 13.30 13.37 13819116
20040623 13.38 13.48 13.33 13.41 13491858
20040624 13.34 13.34 13.18 13.24 19684988
20040625 13.23 13.31 13.21 13.21 9669135
20040628 13.27 13.41 13.17 13.20 16003781
20040629 13.14 13.42 13.14 13.35 12934636
20040630 13.44 13.53 13.36 13.52 13028391
20040701 12.79 12.79 12.29 12.60 102944632
20040702 12.60 12.72 12.49 12.56 23734136
20040706 12.55 12.55 12.21 12.21 43252840
20040707 12.23 12.30 12.16 12.17 14857495
20040708 12.17 12.28 12.11 12.14 24370962
20040709 12.15 12.28 11.89 12.00 33113162
20040712 11.92 11.96 11.79 11.88 27682456
20040713 11.88 12.19 11.85 12.07 27581624
20040714 12.04 12.30 11.91 11.94 22451640
20040715 11.98 12.17 11.95 11.95 14323269
20040716 12.26 12.31 11.93 11.96 27995562
20040719 11.99 12.12 11.92 12.05 14378107
20040720 12.07 12.22 12.07 12.17 15297966
20040721 12.26 12.26 11.88 11.88 12181059
20040722 12.21 12.59 12.20 12.40 43700388
20040723 12.36 12.54 12.36 12.52 22720522
20040726 12.55 12.55 12.33 12.40 17544546
20040727 12.34 12.35 12.06 12.08 26921802
20040728 12.09 12.12 11.87 11.95 15881723
20040729 11.96 12.23 11.88 12.21 17040392
20040730 12.20 12.29 12.16 12.22 10553616
20040802 12.22 12.28 12.17 12.19 16585769
20040803 12.22 12.35 12.17 12.19 9131372
20040804 12.01 12.33 12.01 12.28 22800126
20040805 12.25 12.35 12.10 12.11 17422488
20040806 12.06 12.07 11.92 11.98 9913252
20040809 11.98 12.04 11.87 11.92 11970552
20040810 11.95 12.07 11.89 12.03 11784812
20040811 12.02 12.14 11.94 12.09 20537626
20040812 12.11 12.13 11.97 11.98 11259431
20040813 11.33 11.60 11.25 11.29 104570304
20040816 11.29 11.70 11.25 11.65 26836892
20040817 11.65 11.78 11.63 11.73 20544702
20040818 11.73 11.94 11.72 11.85 23321968
20040819 11.83 11.93 11.77 11.87 25913940
20040820 11.88 11.97 11.84 11.94 19410250
20040823 11.97 12.05 11.94 12.03 13575148
20040824 12.07 12.07 11.99 11.99 23669398
20040825 12.00 12.09 11.99 12.07 11901912
20040826 12.09 12.17 12.09 12.13 8403326
20040827 12.14 12.27 12.13 12.23 8958713
20040830 12.23 12.27 12.17 12.23 15465941
20040831 12.22 12.28 12.18 12.23 11647212
20040901 12.26 12.48 12.25 12.48 24184104
20040902 12.54 12.82 12.53 12.79 35557160
20040903 12.79 12.84 12.70 12.73 8288358
20040907 12.78 12.85 12.75 12.80 18396758
20040908 12.44 12.44 12.21 12.27 48787400
20040909 12.26 12.49 12.26 12.46 20372450
20040910 12.41 12.44 12.30 12.33 13937742
20040913 12.27 12.27 12.20 12.22 24039066
20040914 12.16 12.47 12.12 12.44 50713568
20040915 12.38 12.45 12.33 12.38 20611232
20040916 12.38 12.53 12.38 12.47 14224279
20040917 12.46 12.55 12.43 12.45 15770166
20040920 12.44 12.48 12.33 12.33 20584700
20040921 12.33 12.42 12.32 12.42 8792451
20040922 12.37 12.40 12.22 12.25 19834750
20040923 12.27 12.46 12.26 12.38 21141856
20040924 12.37 12.45 12.37 12.42 15062666
20040927 12.42 12.42 12.27 12.30 14401154
20040928 12.34 12.37 12.24 12.30 14761979
20040929 12.31 12.32 12.21 12.26 18133214
20040930 12.26 12.26 11.94 12.15 41310900
20041001 12.21 12.44 12.19 12.44 21179000
20041004 12.21 12.37 12.19 12.22 25135692
20041005 12.21 12.24 12.10 12.10 25595566
20041006 11.93 12.30 11.92 12.24 59465340
20041007 12.18 12.18 12.01 12.02 28636046
20041008 12.02 12.11 11.96 11.97 17431020
20041011 11.97 12.10 11.97 12.00 19189158
20041012 11.97 12.07 11.84 12.05 19231608
20041013 12.03 12.07 11.95 11.97 12321105
20041014 11.93 12.03 11.92 11.94 19157320
20041015 11.94 11.99 11.90 11.90 33068530
20041018 11.90 12.01 11.84 11.99 22132356
20041019 11.99 11.99 11.77 11.78 22402974
20041020 11.76 11.81 11.44 11.52 61246468
20041021 11.53 11.57 11.36 11.41 42699368
20041022 11.76 12.10 11.70 11.70 54972716
20041025 11.69 11.69 11.52 11.57 36082480
20041026 11.61 11.87 11.59 11.87 24951742
20041027 12.03 12.63 12.03 12.54 85895752
20041028 12.48 12.51 12.40 12.44 22540936
20041029 12.42 12.47 12.32 12.45 13247930
20041101 12.45 12.53 12.32 12.35 19771076
20041102 12.54 12.93 12.54 12.71 93094560
20041103 12.75 13.06 12.66 12.75 53149136
20041104 12.76 12.85 12.66 12.78 15552609
20041105 12.86 13.01 12.82 13.01 26257078
20041108 13.11 13.27 13.05 13.25 32813830
20041109 13.27 13.39 13.20 13.33 27882558
20041110 13.38 13.44 13.30 13.43 31420056
20041111 13.45 13.45 13.32 13.35 22362292
20041112 13.36 13.40 13.20 13.34 13297455
20041115 13.37 13.37 13.22 13.36 17075502
20041116 13.36 13.37 13.18 13.20 17229384
20041117 13.25 13.29 13.10 13.11 15090966
20041118 13.16 13.22 13.10 13.15 21958420
20041119 13.17 13.17 12.93 12.96 14693182
20041122 12.91 13.09 12.91 13.07 29909858
20041123 13.07 13.23 13.04 13.15 14861195
20041124 13.16 13.17 12.98 13.08 9942835
20041126 13.11 13.14 13.09 13.10 4133121
20041129 13.15 13.23 13.11 13.19 19816696
20041130 13.19 13.41 13.14 13.33 25560972
20041201 13.39 13.53 13.33 13.52 25010952
20041202 13.52 13.52 13.24 13.48 96920528
20041203 13.51 13.72 13.44 13.53 37969176
20041206 13.58 13.98 13.58 13.93 38306972
20041207 13.98 13.98 13.86 13.88 18400080
20041208 13.91 14.27 13.90 14.21 37808240
20041209 14.22 14.42 14.20 14.39 24490996
20041210 14.32 14.48 14.25 14.40 10190433
20041213 14.20 14.36 14.16 14.29 22904598
20041214 14.24 14.32 14.19 14.32 14610060
20041215 14.29 14.31 14.14 14.26 27481628
20041216 14.26 14.26 14.10 14.24 16309645
20041217 14.02 14.09 13.69 13.95 36865596
20041220 13.97 14.14 13.87 14.02 16104492
20041221 14.02 14.04 13.81 14.02 15135322
20041222 13.24 13.24 12.80 12.91 100091560
20041223 12.96 13.00 12.81 12.86 27336606
20041227 12.88 12.93 12.72 12.80 19673442
20041228 12.82 13.02 12.80 13.00 27285318
20041229 12.98 13.12 12.97 13.12 27396736
20041230 13.12 13.34 13.04 13.24 27757522
20041231 13.27 13.37 13.25 13.27 17144404
20050103 13.27 13.29 13.12 13.15 30339618
20050104 13.19 13.22 12.92 13.05 32898722
20050105 13.07 13.09 12.97 13.02 22602174
20050106 13.12 13.20 13.05 13.13 18495582
20050107 13.13 13.16 12.97 13.10 13540082
20050110 13.10 13.28 13.01 13.10 21024620
20050111 13.22 13.33 13.08 13.13 26137522
20050112 13.18 13.24 13.09 13.13 30670338
20050113 13.19 13.21 12.90 12.91 20463988
20050114 12.97 13.01 12.88 12.95 16631522
20050118 12.96 13.13 12.91 13.11 28098854
20050119 13.14 13.21 12.99 13.00 24735056
20050120 13.00 13.17 13.00 13.12 14958466
20050121 13.10 13.17 12.85 12.89 20893748
20050124 12.90 13.15 12.81 13.02 32094028
20050125 12.98 13.07 12.64 12.78 50916792
20050126 12.87 13.10 12.85 13.09 23164576
20050127 13.14 13.19 12.95 13.00 19065058
20050128 13.15 13.30 13.13 13.20 26832566
20050131 13.23 13.24 13.12 13.18 14838204
20050201 13.16 13.38 13.13 13.34 23001870
20050202 13.38 13.38 13.24 13.31 24987960
20050203 13.35 13.57 13.35 13.57 23548354
20050204 13.29 13.75 13.24 13.48 37399704
20050207 13.48 13.56 13.44 13.45 8897617
20050208 13.46 13.65 13.37 13.60 20927350
20050209 13.55 13.65 13.34 13.37 24353048
20050210 13.43 13.47 13.39 13.46 16106260
20050211 13.46 13.69 13.44 13.65 11339996
20050214 13.64 13.69 13.58 13.62 16459972
20050215 13.65 13.99 13.59 13.96 20893748
20050216 13.96 14.00 13.80 13.85 31270250
20050217 13.81 13.87 13.50 13.50 42310240
20050218 13.53 13.59 13.46 13.57 35707112
20050222 13.47 13.57 13.25 13.30 29889146
20050223 13.49 13.53 13.31 13.39 24805056
20050224 13.35 13.62 13.31 13.57 18707684
20050225 13.59 13.67 13.53 13.57 24212648
20050228 13.57 13.58 13.51 13.55 16198354
20050301 13.58 14.08 13.57 13.91 31496602
20050302 13.88 13.99 13.78 13.97 14116971
20050303 14.02 14.13 13.96 14.05 18391144
20050304 14.11 14.22 14.07 14.17 11234513
20050307 14.14 14.29 14.13 14.17 13593531
20050308 14.20 14.34 14.19 14.20 18085214
20050309 14.20 14.22 13.64 13.69 28976662
20050310 13.72 13.84 13.64 13.66 17895998
20050311 13.71 13.77 13.59 13.64 13169120
20050314 13.68 13.91 13.66 13.81 19673218
20050315 13.81 13.88 13.60 13.60 12279625
20050316 13.60 13.63 13.39 13.49 19227588
20050317 13.57 13.79 13.57 13.75 14548456
20050318 13.75 13.91 13.65 13.77 16055115
20050321 13.73 13.81 13.70 13.75 7749038
20050322 13.75 13.82 13.66 13.66 7326395
20050323 13.71 13.97 13.64 13.91 12417559
20050324 13.94 13.98 13.70 13.82 10159339
20050328 12.49 12.54 12.06 12.22 112023288
20050329 12.19 12.38 11.98 12.24 46062740
20050330 12.30 12.64 12.26 12.62 32734468
20050331 12.81 13.12 12.75 12.96 42734652
20050401 12.93 13.04 12.68 12.75 28094240
20050404 12.83 13.11 12.83 13.05 20262090
20050405 13.04 13.34 13.01 13.33 24895242
20050406 13.36 13.45 13.20 13.25 25195868
20050407 13.31 13.44 13.31 13.39 29448820
20050408 13.21 13.46 13.05 13.08 36697404
20050411 13.08 13.28 13.08 13.23 20118850
20050412 13.23 13.40 13.09 13.35 22709526
20050413 13.27 13.38 13.24 13.30 32278226
20050414 13.33 13.58 13.30 13.48 29102216
20050415 13.48 13.92 13.46 13.68 47397868
20050418 13.69 13.70 13.30 13.42 68370848
20050419 13.38 13.55 13.38 13.53 37627572
20050420 13.50 13.53 13.26 13.41 44727616
20050421 13.57 13.84 13.47 13.54 36990956
20050422 13.54 13.98 13.51 13.57 21957964
20050425 13.57 13.66 13.52 13.55 34575352
20050426 13.55 13.65 13.54 13.54 31360438
20050427 13.55 13.67 13.53 13.66 22506162
20050428 13.66 13.81 13.59 13.65 17459208
20050429 13.73 13.90 13.58 13.86 32002358
20050502 13.84 14.07 13.76 14.04 17680256
20050503 14.02 14.11 13.81 13.92 18804944
20050504 13.94 14.04 13.87 14.03 17107300
20050505 14.02 14.15 13.94 14.09 19842984
20050506 14.13 14.35 14.10 14.25 18603350
20050509 14.24 14.48 14.23 14.47 18493710
20050510 14.37 14.47 14.33 14.40 9222098
20050511 14.40 14.41 14.20 14.38 11752648
20050512 14.39 14.64 14.39 14.44 19676756
20050513 14.54 14.62 14.42 14.46 20904010
20050516 14.47 14.70 14.46 14.67 15689060
20050517 14.63 14.92 14.62 14.89 17284138
20050518 14.92 15.09 14.90 14.99 21298360
20050519 15.00 15.07 14.91 14.94 13065322
20050520 14.93 14.96 14.82 14.92 13367687
20050523 14.86 14.96 14.86 14.93 18348742
20050524 14.86 14.96 14.77 14.93 21711882
20050525 14.87 14.99 14.84 14.91 9488228
20050526 14.72 14.87 14.64 14.81 22778114
20050527 14.80 14.81 14.68 14.71 14729210
20050531 14.75 14.80 14.57 14.61 36004344
20050601 14.64 14.78 14.55 14.75 17248914
20050602 14.71 14.82 14.66 14.81 17151662
20050603 14.79 14.80 14.68 14.73 15797211
20050606 14.68 14.82 14.68 14.80 13187329
20050607 14.81 14.86 14.70 14.72 21637616
20050608 14.73 14.74 14.65 14.65 26162472
20050609 14.60 14.65 14.45 14.55 27170354
20050610 14.59 14.62 14.51 14.60 24479134
20050613 14.57 14.86 14.55 14.83 18520258
20050614 14.86 15.24 14.86 15.20 21856876
20050615 15.20 15.22 15.04 15.20 15125290
20050616 15.20 15.46 15.18 15.39 15676972
20050617 15.45 15.46 15.34 15.42 15761846
20050620 15.37 15.57 15.36 15.52 11572951
20050621 15.52 15.54 15.32 15.35 20346822
20050622 15.35 15.35 15.21 15.24 20244266
20050623 15.24 15.34 15.12 15.15 18555622
20050624 15.16 15.24 15.12 15.17 16119025
20050627 15.00 15.16 14.93 15.11 30701474
20050628 15.16 15.39 15.16 15.39 21782610
20050629 15.40 15.64 15.37 15.52 15608012
20050630 15.56 15.71 15.52 15.64 18903960
20050701 15.72 15.78 15.62 15.69 12190057
20050705 15.72 15.86 15.69 15.74 19851722
20050706 15.74 15.84 15.63 15.69 11620693
20050707 15.51 15.85 15.51 15.85 11778064
20050708 15.86 16.04 15.74 16.04 19372536
20050711 16.06 16.10 15.84 15.96 11656057
20050712 15.97 16.12 15.92 15.93 16396635
20050713 15.89 16.04 15.80 15.83 23029200
20050714 15.89 16.03 15.89 15.97 19243456
20050715 16.03 16.06 15.97 16.02 14540012
20050718 15.92 16.05 15.92 15.99 14195210
20050719 15.98 16.03 15.82 15.85 19471556
20050720 15.69 16.10 15.69 15.98 37259776
20050721 16.23 16.28 15.87 16.04 44475848
20050722 16.03 16.04 15.55 15.68 30650196
20050725 15.73 15.77 15.63 15.65 19749166
20050726 15.72 15.97 15.70 15.89 17148126
20050727 15.89 15.99 15.84 15.97 20880822
20050728 15.97 16.36 15.97 16.28 22873598
20050729 16.22 16.26 16.14 16.24 10740123
20050801 16.24 16.29 16.16 16.19 14103263
20050802 16.18 16.34 16.17 16.30 12920329
20050803 16.24 16.32 16.17 16.30 8139083
20050804 16.28 16.33 16.16 16.26 13836263
20050805 16.23 16.34 16.16 16.30 13685965
20050808 16.36 16.46 16.29 16.41 14488733
20050809 16.46 16.55 16.42 16.53 10582752
20050810 16.53 16.60 16.33 16.37 14112104
20050811 16.39 16.61 16.38 16.61 9801202
20050812 16.49 16.56 16.33 16.51 8361877
20050815 16.47 16.58 16.41 16.48 8132010
20050816 16.48 16.50 16.38 16.38 7263817
20050817 16.38 16.56 16.38 16.45 8446751
20050818 16.35 16.49 16.29 16.44 7091691
20050819 16.50 16.50 16.25 16.26 9943572
20050822 16.29 16.46 16.24 16.44 9103744
20050823 16.42 16.46 15.98 16.00 18304730
20050824 15.95 16.11 15.83 15.91 16483628
20050825 15.99 16.52 15.99 16.46 15951442
20050826 16.46 16.54 16.30 16.45 10611899
20050829 16.42 16.80 16.39 16.78 14883534
20050830 16.75 17.00 16.70 16.93 18626518
20050831 16.88 16.97 16.76 16.89 16768286
20050901 16.87 16.93 16.73 16.87 9673059
20050902 16.88 16.94 16.69 16.70 6299600
20050906 16.75 16.92 16.63 16.76 13614066
20050907 16.79 16.98 16.73 16.97 18958914
20050908 16.97 17.03 16.82 16.85 13949998
20050909 16.90 17.04 16.86 16.96 9591728
20050912 16.91 17.15 16.85 17.02 13672412
20050913 17.08 17.10 16.98 17.06 16762982
20050914 17.22 17.42 17.13 17.17 35069480
20050915 17.27 17.81 17.27 17.74 25210776
20050916 17.80 17.80 17.66 17.70 16006252
20050919 17.51 17.59 17.45 17.56 16610929
20050920 17.59 17.82 17.58 17.65 16211347
20050921 17.61 17.78 17.21 17.66 18654806
20050922 17.65 17.66 17.47 17.56 16096423
20050923 17.48 17.51 17.42 17.44 18614142
20050926 17.42 17.56 17.37 17.45 11487089
20050927 17.45 17.50 17.28 17.44 16301518
20050928 17.88 17.88 17.50 17.56 13787336
20050929 17.56 17.56 17.29 17.47 14335435
20050930 17.43 17.60 17.42 17.49 14510473
20051003 17.53 17.64 17.47 17.55 11911424
20051004 17.56 17.75 17.54 17.62 14581195
20051005 17.69 17.78 17.15 17.17 16481860
20051006 17.22 17.38 17.02 17.17 32726800
20051007 17.31 17.35 17.05 17.19 12026348
20051010 17.23 17.26 16.95 16.97 10293648
20051011 17.00 17.06 16.83 16.84 15406880
20051012 16.88 16.97 16.87 16.91 23914786
20051013 16.88 17.00 16.88 16.94 12206690
20051014 16.91 16.97 16.74 16.92 14625397
20051017 16.95 17.12 16.94 17.09 20154122
20051018 17.13 17.26 17.08 17.23 21397068
20051019 17.13 17.28 17.04 17.23 12843192
20051020 17.16 17.37 16.96 17.05 19248876
20051021 17.00 17.09 16.81 16.98 18002392
20051024 17.09 17.30 17.01 17.15 16826632
20051025 17.05 17.06 16.71 16.84 26549198
20051026 16.79 16.83 16.59 16.60 22353590
20051027 16.59 16.79 16.59 16.61 16487165
20051028 16.66 17.04 16.65 17.04 28243000
20051031 17.07 17.42 17.07 17.26 19068532
20051101 17.14 17.19 17.01 17.15 13410739
20051102 17.14 17.55 17.11 17.24 24422220
20051103 17.65 17.69 17.34 17.40 31315888
20051104 16.96 17.45 16.96 17.31 16103495
20051107 17.36 17.48 17.26 17.33 24510624
20051108 17.32 17.51 17.32 17.41 14699655
20051109 17.43 17.45 17.31 17.39 17905150
20051110 17.42 17.49 17.23 17.41 11320892
20051111 17.40 17.44 17.32 17.42 7636254
20051114 17.42 17.44 17.26 17.36 13134922
20051115 17.44 17.64 17.43 17.45 20076328
20051116 17.52 17.53 17.38 17.49 16554351
20051117 17.49 17.65 17.47 17.65 12721196
20051118 17.71 17.75 17.53 17.65 8946386
20051121 17.69 17.87 17.68 17.86 12687602
20051122 17.90 18.01 17.88 17.93 17078528
20051123 17.93 18.04 17.89 17.94 10482939
20051125 17.86 17.97 17.74 17.96 5621543
20051128 18.02 18.05 17.91 17.95 13891220
20051129 18.00 18.24 17.97 18.21 11587802
20051130 18.18 18.26 18.12 18.18 19406696
20051201 17.99 18.12 17.78 17.97 24421890
20051202 17.88 17.99 17.84 17.98 15733248
20051205 18.00 18.34 17.99 18.33 17377284
20051206 18.42 18.46 18.21 18.21 21001234
20051207 18.16 18.27 18.08 18.19 15816333
20051208 18.25 18.55 18.21 18.49 22365960
20051209 18.42 18.51 18.38 18.43 10924884
20051212 18.38 18.44 18.31 18.43 15063259
20051213 18.45 18.50 18.40 18.44 16325454
20051214 18.44 18.47 18.38 18.42 11663817
20051215 18.38 18.43 18.33 18.38 10253128
20051216 18.36 18.62 18.35 18.54 15883509
20051219 18.51 18.53 18.29 18.31 18234658
20051220 18.28 18.44 18.28 18.42 14034410
20051221 18.38 18.52 18.33 18.39 10603148
20051222 18.41 18.55 18.39 18.50 17119188
20051223 18.51 18.64 18.42 18.51 7741112
20051227 18.45 18.57 18.37 18.48 9356863
20051228 18.45 19.09 18.45 18.95 25620444
20051229 18.91 19.07 18.67 18.77 5316601
20051230 18.67 18.88 18.54 18.74 3970435
20060103 18.73 19.15 18.70 19.12 8704994
20060104 19.00 19.22 18.85 19.00 6815678
20060105 19.01 19.02 18.69 18.76 6729499
20060106 18.83 18.84 18.46 18.55 8273214
20060109 18.49 18.59 18.24 18.55 6103705
20060110 18.54 18.76 18.49 18.56 7713269
20060111 18.60 18.72 18.55 18.55 4063686
20060112 18.55 18.79 18.48 18.70 8244929
20060113 18.67 18.77 18.54 18.74 3788354
20060117 18.74 18.74 18.43 18.51 4614350
20060118 18.55 18.76 18.53 18.59 7185587
20060119 18.59 18.67 18.46 18.54 7250994
20060120 18.53 18.61 18.41 18.57 6857663
20060123 18.51 18.62 18.40 18.55 5705512
20060124 18.58 18.94 18.55 18.89 6461680
20060125 19.23 19.52 19.07 19.41 14513037
20060126 19.46 19.58 19.44 19.49 14114403
20060127 19.66 20.09 19.60 19.95 10737058
20060130 19.69 19.85 19.07 19.81 11961688
20060131 19.87 19.92 19.68 19.75 7951919
20060201 19.86 19.92 19.78 19.86 6550069
20060202 19.90 19.90 19.67 19.79 7267346
20060203 19.81 19.84 19.66 19.73 5201695
20060206 19.75 19.75 19.36 19.68 8374861
20060207 19.68 19.87 19.57 19.61 6039623
20060208 19.54 19.68 19.41 19.66 6448864
20060209 19.69 19.74 19.50 19.58 7529420
20060210 19.66 19.80 19.56 19.76 4883494
20060213 19.69 19.84 19.63 19.76 3747253
20060214 19.75 19.80 19.64 19.71 5987915
20060215 19.75 19.94 19.72 19.88 7153039
20060216 19.87 20.10 19.81 20.10 4728340
20060217 20.03 20.03 19.78 19.90 3965761
20060221 19.88 20.19 19.86 20.11 5027893
20060222 20.18 20.77 20.17 20.73 9292764
20060223 20.42 20.96 20.39 20.85 7630644
20060224 20.78 20.89 20.61 20.77 5254987
20060227 20.81 21.18 20.80 21.15 5377813
20060228 21.12 21.16 20.70 20.82 7517539
20060301 20.94 20.95 20.74 20.82 7994261
20060302 20.82 20.85 20.68 20.80 6602091
20060303 20.78 20.80 20.59 20.60 5674273
20060306 20.60 20.60 20.33 20.44 4096098
20060307 20.43 20.64 20.41 20.63 5627882
20060308 20.63 20.82 20.37 20.73 8624735
20060309 20.70 20.94 20.69 20.82 5411833
20060310 20.85 20.89 20.61 20.71 3379910
20060313 20.73 20.92 20.68 20.89 4689018
20060314 20.78 21.03 20.60 20.98 5387974
20060315 20.97 21.28 20.94 21.27 6814164
20060316 21.24 21.53 21.22 21.43 7363344
20060317 21.44 21.66 21.38 21.60 5438784
20060320 21.58 21.70 21.35 21.43 4369141
20060321 21.48 21.75 21.38 21.42 6352906
20060322 21.34 21.63 21.25 21.62 4578563
20060323 21.53 21.56 21.26 21.32 3433812
20060324 21.30 21.48 21.19 21.41 3607888
20060327 21.31 21.33 21.05 21.26 4693878
20060328 21.28 21.61 21.15 21.61 4788427
20060329 21.60 21.75 21.44 21.71 5176785
20060330 21.68 21.85 21.48 21.62 3514665
20060331 21.67 22.02 21.59 21.85 7214009
20060403 21.91 22.16 21.81 22.00 7101788
20060404 21.99 21.99 21.55 21.71 7317395
20060405 21.79 21.95 21.76 21.92 6846417
20060406 21.91 21.92 21.35 21.42 5170158
20060407 21.47 21.59 20.82 20.87 8522675
20060410 20.81 21.14 20.69 21.13 5995033
20060411 21.15 21.19 20.61 20.71 7722542
20060412 20.78 21.17 20.75 21.11 7684104
20060413 21.11 21.16 20.82 20.88 5890322
20060417 20.88 21.22 20.76 21.19 8534162
20060418 21.23 21.61 21.18 21.50 7117693
20060419 21.59 21.73 21.35 21.50 6856137
20060420 21.47 21.63 21.18 21.54 6405482
20060421 21.67 21.67 21.17 21.23 5486058
20060424 21.19 21.51 21.08 21.47 7096928
20060425 21.44 21.46 20.92 21.05 7082789
20060426 19.92 20.47 19.43 19.58 26276260
20060427 19.69 19.83 19.48 19.59 17154038
20060428 19.69 19.87 19.47 19.53 12176512
20060501 19.53 19.77 19.46 19.68 9832224
20060502 19.76 19.84 19.66 19.81 8827971
20060503 19.79 19.92 19.59 19.88 9497768
20060504 19.79 19.87 19.66 19.73 5778984
20060505 19.78 19.93 19.68 19.88 7088091
20060508 19.84 20.05 19.81 19.97 3943670
20060509 19.97 20.13 19.92 20.00 5247476
20060510 19.93 20.01 19.84 19.94 6091349
20060511 19.85 20.13 19.84 19.99 4853374
20060512 19.92 19.98 19.85 19.91 5034520
20060515 19.92 20.23 19.90 20.02 4757058
20060516 20.10 20.28 19.98 20.16 4981943
20060517 20.02 20.20 19.82 19.84 5002709
20060518 19.83 20.02 19.75 19.76 6782186
20060519 19.84 19.85 19.60 19.67 7335184
20060522 19.63 19.97 19.57 19.75 7681471
20060523 19.77 19.98 19.71 19.81 6037492
20060524 19.81 19.95 19.64 19.77 5542355
20060525 19.88 20.31 19.82 20.24 5982722
20060526 20.24 20.27 19.95 20.04 3433716
20060530 19.92 19.92 19.57 19.58 4586533
20060531 19.65 19.82 19.59 19.74 5382463
20060601 19.86 20.12 19.73 19.85 6431040
20060602 19.83 19.90 19.70 19.80 3710657
20060605 19.72 19.83 19.39 19.46 13008722
20060606 19.54 19.67 19.34 19.65 12338233
20060607 19.65 19.78 19.56 19.58 7225645
20060608 19.58 19.58 19.04 19.31 9859014
20060609 19.27 19.30 18.90 18.92 5518946
20060612 18.93 19.11 18.65 18.65 3950054
20060613 18.55 18.65 18.45 18.45 7187659
20060614 18.41 18.68 18.39 18.56 4999515
20060615 18.62 18.90 18.53 18.85 3922669
20060616 18.85 18.94 18.66 18.70 4537947
20060619 18.79 18.86 18.58 18.60 4283090
20060620 18.66 18.66 18.28 18.45 4588742
20060621 18.42 18.77 18.39 18.65 6163816
20060622 18.58 18.76 18.42 18.45 7598433
20060623 18.37 18.69 18.18 18.55 6825913
20060626 18.61 18.80 18.61 18.70 4302967
20060627 18.65 18.72 18.48 18.50 5246421
20060628 18.56 18.64 18.43 18.47 7668220
20060629 18.59 18.79 18.51 18.71 9230486
20060630 18.78 19.17 18.75 18.98 6858598
20060703 18.99 19.00 18.78 18.93 4158091
20060705 18.79 18.84 18.60 18.65 6843581
20060706 18.97 19.00 18.83 19.00 6749059
20060707 18.91 19.19 18.90 19.13 4581233
20060710 19.13 19.13 18.90 18.97 2568883
20060711 18.97 19.10 18.88 18.93 4055619
20060712 18.90 19.03 18.89 18.89 3530888
20060713 18.88 19.05 18.81 18.81 6591374
20060714 18.79 18.95 18.61 18.88 4499078
20060717 18.88 19.03 18.72 18.78 5719916
20060718 18.76 18.81 18.52 18.65 4128056
20060719 18.68 19.30 18.68 19.30 4782644
20060720 19.23 19.29 18.95 18.97 3125857
20060721 19.02 19.18 18.90 19.01 5166033
20060724 19.24 19.71 19.22 19.70 7745958
20060725 19.86 19.91 19.50 19.81 11333383
20060726 19.70 19.81 19.49 19.49 5759226
20060727 19.61 19.64 19.36 19.47 4360387
20060728 19.48 19.63 19.35 19.47 5056935
20060731 19.47 19.57 19.42 19.47 5295008
20060801 19.45 19.51 19.39 19.48 4427524
20060802 19.47 19.62 19.42 19.56 4575049
20060803 19.52 19.67 19.46 19.62 13839103
20060804 19.70 19.81 19.29 19.34 7041459
20060807 19.67 19.67 19.43 19.55 5739792
20060808 19.55 19.64 19.12 19.21 4867008
20060809 19.37 19.49 19.24 19.43 4694306
20060810 19.46 19.65 19.41 19.58 6658953
20060811 19.53 19.63 19.44 19.61 4541480
20060814 19.75 19.77 19.62 19.65 3754826
20060815 19.79 19.79 19.68 19.70 6978739
20060816 19.70 19.82 19.64 19.80 4540597
20060817 19.75 19.82 19.61 19.74 4847512
20060818 19.76 19.83 19.66 19.78 6924639
20060821 19.79 19.86 19.71 19.79 4500883
20060822 19.38 20.11 19.38 20.09 3774065
20060823 20.09 20.11 19.82 19.97 5744333
20060824 20.08 20.09 19.85 19.86 3900353
20060825 19.79 19.93 19.77 19.80 2294819
20060828 19.81 20.35 19.78 20.30 10533558
20060829 20.35 20.37 20.04 20.21 3994407
20060830 20.16 20.24 20.04 20.04 1775537
20060831 20.07 20.08 19.91 20.00 3627465
20060901 20.15 20.59 20.11 20.58 2978805
20060905 20.60 20.60 20.40 20.45 3633206
20060906 20.37 20.45 20.22 20.29 3417280
20060907 20.21 20.36 20.16 20.25 2725346
20060908 20.35 20.43 20.31 20.36 2911245
20060911 20.36 20.58 20.29 20.46 3529438
20060912 20.44 20.69 20.42 20.66 2713865
20060913 20.67 20.93 20.67 20.91 4306594
20060914 20.90 20.90 20.54 20.59 3170444
20060915 20.78 21.07 20.72 21.02 6949367
20060918 20.88 21.05 20.78 20.95 5380041
20060919 21.02 21.25 20.92 20.92 6222991
20060920 20.97 21.07 20.84 20.93 5393288
20060921 20.87 20.87 19.93 20.03 13065939
20060922 19.63 20.36 19.63 20.12 4985723
20060925 20.15 20.38 19.96 20.32 6479982
20060926 20.32 20.36 19.93 20.14 4982632
20060927 20.11 20.27 19.93 20.20 5352664
20060928 20.16 20.42 20.11 20.38 4024433
20060929 20.48 20.60 20.38 20.47 5969532
20061002 20.55 20.67 20.41 20.48 4118045
20061003 20.49 20.55 20.35 20.50 3442449
20061004 20.50 20.85 20.50 20.84 4024433
20061005 20.86 21.19 20.80 21.17 7948189
20061006 21.07 21.08 20.37 20.81 11824697
20061009 20.76 20.96 20.68 20.83 3816897
20061010 20.89 20.92 20.71 20.78 6795702
20061011 20.74 20.92 20.68 20.83 6941860
20061012 20.90 20.97 20.82 20.91 3593906
20061013 21.08 21.16 20.84 20.90 4796291
20061016 20.90 20.96 20.83 20.85 4807330
20061017 20.83 21.04 20.83 20.93 3283485
20061018 21.04 21.22 20.94 21.00 3161171
20061019 20.99 21.26 20.96 21.06 2712982
20061020 21.12 21.19 21.01 21.15 2338534
20061023 21.10 21.50 21.06 21.46 2844127
20061024 21.42 21.47 21.28 21.46 2842802
20061025 21.51 21.58 21.03 21.06 7607300
20061026 21.06 21.22 20.99 21.06 4519870
20061027 21.01 21.17 20.78 21.17 4582131
20061030 21.17 21.32 21.03 21.21 3277745
20061031 21.18 21.45 21.14 21.38 6038416
20061101 21.40 21.56 21.22 21.35 13406828
20061102 21.51 21.74 20.52 20.96 16637326
20061103 20.96 21.02 20.46 20.57 9823962
20061106 20.56 20.93 20.50 20.74 10247865
20061107 20.83 21.00 20.67 20.77 5052841
20061108 20.34 20.74 20.34 20.68 7103473
20061109 20.77 20.88 20.31 20.33 6977627
20061110 20.40 20.58 20.32 20.44 7159994
20061113 20.38 20.43 20.21 20.37 5609214
20061114 20.38 21.10 20.38 20.99 11579628
20061115 20.99 21.37 20.97 21.27 7998969
20061116 21.35 21.52 21.32 21.47 5577983
20061117 21.46 21.57 21.01 21.29 7454081
20061120 21.23 21.26 20.83 20.96 5883826
20061121 20.94 20.97 20.62 20.75 6974355
20061122 20.75 20.89 20.66 20.78 4355938
20061124 20.78 20.81 20.48 20.49 1667790
20061127 20.43 20.53 20.31 20.37 8388379
20061128 20.37 20.70 20.37 20.49 5600932
20061129 20.59 20.68 20.46 20.58 3531972
20061130 20.76 20.94 20.64 20.84 6280582
20061201 20.95 20.95 20.60 20.72 6248806
20061204 20.78 21.20 20.71 21.17 8198166
20061205 21.27 21.30 21.00 21.09 6177752
20061206 21.09 21.14 20.88 21.03 5218740
20061207 21.05 21.18 20.96 21.01 4632652
20061208 21.03 21.04 20.76 20.85 6018873
20061211 20.87 20.95 20.76 20.88 7185752
20061212 20.95 21.14 20.92 21.10 6058151
20061213 21.75 21.76 21.23 21.44 7127938
20061214 21.42 21.52 20.90 20.91 8892820
20061215 21.01 21.18 20.91 21.04 9157619
20061218 21.02 21.05 20.68 20.70 9745913
20061219 20.67 20.90 20.42 20.57 11717339
20061220 20.64 20.74 20.55 20.57 9436982
20061221 20.63 20.92 20.41 20.45 7763455
20061222 20.40 20.46 20.07 20.24 8756008
20061226 20.23 20.45 20.14 20.16 7431132
20061227 20.29 20.48 20.25 20.41 4986158
20061228 20.48 20.49 20.34 20.41 3903573
20061229 20.37 20.46 20.36 20.37 5289353
20070103 20.43 20.91 20.43 20.90 12073493
20070104 20.95 21.03 20.84 20.98 6120820
20070105 20.90 21.03 20.65 20.72 8850011
20070108 20.94 21.12 20.80 21.05 8139910
20070109 21.12 21.20 20.95 20.98 9114810
20070110 20.98 21.15 20.95 21.08 3687762
20070111 21.12 21.54 21.10 21.42 5933696
20070112 21.30 21.56 21.18 21.47 4859055
20070116 21.56 21.67 21.44 21.60 3890333
20070117 21.55 21.93 21.47 21.92 5408512
20070118 21.93 22.11 21.74 21.79 5352022
20070119 21.87 21.91 21.68 21.76 6928898
20070122 21.76 21.89 21.49 21.54 6784582
20070123 21.52 21.86 21.48 21.78 4922165
20070124 22.70 23.68 22.55 23.55 22328262
20070125 23.52 24.65 23.52 24.03 16815154
20070126 24.01 24.11 23.75 23.94 8659356
20070129 23.89 23.92 23.36 23.48 9984673
20070130 23.58 23.75 23.44 23.72 6767812
20070131 23.55 23.77 23.47 23.74 4922165
20070201 23.75 23.81 23.58 23.73 7314180
20070202 23.76 23.96 23.70 23.71 4554537
20070205 23.70 23.85 23.63 23.79 3770291
20070206 23.80 23.80 23.60 23.75 4417283
20070207 23.78 23.83 23.66 23.80 3037240
20070208 23.80 23.99 23.68 23.87 3014291
20070209 23.91 24.27 23.88 24.25 6941696
20070212 24.25 24.26 24.05 24.25 5607552
20070213 24.24 24.52 24.13 24.52 5033381
20070214 24.65 24.78 24.41 24.47 3663489
20070215 24.55 25.16 24.53 25.07 7431574
20070216 24.96 25.03 24.83 24.88 4381093
20070220 24.87 25.02 24.83 24.95 2760526
20070221 24.82 24.91 24.77 24.86 3166109
20070222 24.86 24.92 24.78 24.85 3039006
20070223 24.85 24.99 24.69 24.94 3402876
20070226 24.89 24.92 24.29 24.49 5334584
20070227 24.38 24.47 23.58 23.71 6106561
20070228 23.71 24.06 23.55 23.85 6326243
20070301 23.44 23.98 23.14 23.77 5725425
20070302 23.73 23.82 23.41 23.43 3498160
20070305 23.14 23.52 23.12 23.14 4183676
20070306 23.15 23.81 23.15 23.78 5503977
20070307 23.78 23.86 23.41 23.44 7418922
20070308 23.67 24.05 23.54 23.88 5519417
20070309 23.99 24.16 23.90 24.07 4125447
20070312 23.97 24.25 23.77 23.78 4567900
20070313 23.62 23.83 23.12 23.17 9591045
20070314 22.77 23.90 22.77 23.52 8409700
20070315 23.58 23.69 23.39 23.69 3798569
20070316 23.75 23.92 23.29 23.51 5124165
20070319 23.63 24.20 23.58 24.17 5089756
20070320 24.12 24.17 23.84 23.94 4439972
20070321 24.00 24.01 23.58 24.00 7607285
20070322 23.94 24.20 23.86 24.16 4222936
20070323 24.56 24.56 24.12 24.43 3475662
20070326 24.44 24.44 24.19 24.40 4054866
20070327 24.26 24.34 24.03 24.17 3967963
20070328 23.98 24.30 23.88 24.24 10297735
20070329 23.59 24.44 23.59 24.24 5383549
20070330 24.15 24.23 23.71 23.92 5690134
20070402 24.08 24.26 23.92 24.16 5389284
20070403 24.25 24.59 24.20 24.47 4901394
20070404 24.51 24.51 24.20 24.36 2918956
20070405 24.41 24.56 24.29 24.49 2554142
20070409 24.49 24.57 24.18 24.37 4175294
20070410 24.31 24.46 24.21 24.43 3768572
20070411 24.43 24.50 24.31 24.31 3715196
20070412 24.28 24.39 24.14 24.37 4782289
20070413 24.37 24.67 24.36 24.64 3759750
20070416 24.71 24.85 24.64 24.79 3489337
20070417 24.82 24.89 24.66 24.85 2682952
20070418 24.71 25.00 24.63 24.87 4194704
20070419 24.75 24.78 24.51 24.69 3752251
20070420 24.83 24.95 24.64 24.83 4615983
20070423 24.91 24.98 24.75 24.95 3600061
20070424 24.93 25.64 24.87 25.55 11458789
20070425 24.93 25.58 23.37 23.72 22463214
20070426 24.53 24.53 22.90 23.03 12730566
20070427 22.99 22.99 22.58 22.82 9622807
20070430 22.96 22.98 22.66 22.66 7437891
20070501 22.72 22.84 22.65 22.81 7163949
20070502 22.84 23.23 22.74 23.19 6466523
20070503 23.18 23.38 23.02 23.36 5653520
20070504 23.48 23.48 23.16 23.27 4557313
20070507 23.45 23.53 23.24 23.29 5211508
20070508 23.24 23.41 23.21 23.35 4209261
20070509 23.25 23.60 23.24 23.54 5010353
20070510 23.51 23.51 23.21 23.29 5057113
20070511 22.93 23.01 22.54 22.67 13199487
20070514 22.67 23.34 22.66 23.23 8907735
20070515 23.12 23.12 22.39 22.52 12568672
20070516 22.12 23.26 22.12 23.14 8131347
20070517 23.13 23.16 22.76 23.04 6995538
20070518 23.04 23.32 22.99 23.28 6584166
20070521 23.12 23.54 22.99 23.44 8797553
20070522 23.31 23.44 23.10 23.27 5936463
20070523 23.37 23.41 23.11 23.21 4795820
20070524 23.36 23.46 22.96 22.98 5100932
20070525 23.18 23.89 23.07 23.68 8271543
20070529 24.08 24.08 23.54 23.74 5498636
20070530 23.63 23.68 23.35 23.65 5842549
20070531 23.65 23.74 23.10 23.23 11992855
20070601 23.29 23.44 23.14 23.29 5892813
20070604 23.23 23.34 23.13 23.28 3292303
20070605 23.26 23.31 23.16 23.24 4221309
20070606 23.33 23.36 23.13 23.15 6082847
20070607 22.74 23.32 22.74 23.13 6834164
20070608 23.11 23.29 23.09 23.22 3583306
20070611 23.16 23.29 23.10 23.11 6468205
20070612 23.09 23.34 23.09 23.12 4885325
20070613 23.27 23.30 22.89 23.29 8065195
20070614 23.18 23.43 23.14 23.18 3280399
20070615 23.20 23.36 22.80 22.90 7883539
20070618 22.87 22.92 22.73 22.87 4182508
20070619 22.92 22.92 22.68 22.80 4651641
20070620 22.81 22.84 22.61 22.61 4831093
20070621 22.61 22.80 22.47 22.66 3299358
20070622 22.59 22.70 22.38 22.41 6111506
20070625 22.45 22.78 22.43 22.50 3848737
20070626 22.63 22.72 22.39 22.43 4006584
20070627 22.34 22.72 22.30 22.68 2970436
20070628 22.69 22.78 22.47 22.52 3569197
20070629 22.56 22.68 22.27 22.44 5741580
20070702 22.56 22.63 22.36 22.60 4708519
20070703 22.67 22.87 22.64 22.72 1746900
20070705 22.94 22.94 22.54 22.60 2869908
20070706 22.60 22.68 22.49 22.65 2775993
20070709 22.65 22.71 22.44 22.46 2784812
20070710 22.38 22.47 22.09 22.09 5641492
20070711 22.09 22.21 22.04 22.21 5520241
20070712 22.18 22.73 22.16 22.72 6980547
20070713 22.77 22.83 22.46 22.75 3204562
20070716 22.63 22.68 22.44 22.58 2790984
20070717 22.63 23.02 22.52 22.79 3629162
20070718 22.79 22.79 22.07 22.32 10289605
20070719 22.25 22.39 22.21 22.29 4291414
20070720 23.18 23.18 21.87 21.92 5827558
20070723 22.08 22.41 22.05 22.25 2902536
20070724 22.18 22.65 22.14 22.31 6106215
20070725 22.32 22.66 22.21 22.50 7053298
20070726 24.29 24.29 21.55 21.65 11181574
20070727 21.57 21.76 20.98 21.02 6125175
20070730 20.98 21.39 20.82 21.37 7947471
20070731 21.38 21.64 21.21 21.37 8331507
20070801 21.64 22.10 20.95 21.25 6366655
20070802 21.52 21.52 21.06 21.14 28409084
20070803 21.32 21.76 21.19 21.22 8663202
20070806 21.30 21.95 21.24 21.95 8779615
20070807 21.76 21.76 21.00 21.06 10100988
20070808 21.25 21.25 20.39 20.77 11110479
20070809 20.35 20.54 19.65 20.05 15970716
20070810 20.28 21.20 19.85 20.98 13298432
20070813 20.72 21.91 20.72 21.50 8445145
20070814 21.49 21.66 21.00 21.03 7976888
20070815 20.92 21.18 20.42 20.55 12528718
20070816 20.44 20.68 20.15 20.45 8029725
20070817 21.43 21.43 20.46 21.26 7901656
20070820 21.25 21.45 20.78 21.23 5879030
20070821 21.15 21.36 20.94 21.19 6717341
20070822 21.38 21.65 21.32 21.63 9201450
20070823 21.80 22.39 21.61 22.33 9449340
20070824 22.34 22.41 21.77 21.99 6053117
20070827 22.03 22.62 21.95 22.36 4371720
20070828 22.15 22.24 21.54 21.72 10599358
20070829 21.91 21.93 21.45 21.78 7977629
20070830 21.57 21.82 21.55 21.73 4967785
20070831 21.69 22.16 21.66 22.04 4874880
20070904 22.11 22.16 21.77 21.94 3655835
20070905 21.84 22.05 21.42 21.67 6432550
20070906 21.94 21.97 21.45 21.68 5668910
20070907 21.42 21.77 21.42 21.70 5300331
20070910 21.93 21.93 21.36 21.40 6003192
20070911 21.45 21.65 21.23 21.64 4396466
20070912 21.56 21.56 21.15 21.20 4698188
20070913 21.30 21.33 21.07 21.13 4578802
20070914 21.18 21.18 20.28 20.57 10332801
20070917 19.81 21.08 19.81 20.79 8162136
20070918 20.80 21.31 20.77 21.19 6597086
20070919 21.29 21.29 21.11 21.14 7049019
20070920 21.01 21.27 20.98 21.00 4884431
20070921 21.25 21.28 20.75 20.88 6442535
20070924 20.77 20.83 20.50 20.55 3677541
20070925 20.58 20.67 20.39 20.62 3304187
20070926 20.60 20.97 20.39 20.84 5161408
20070927 20.79 21.00 20.51 20.58 3981434
20070928 20.59 20.88 20.49 20.88 3115339
20071001 20.72 20.76 20.43 20.69 7003435
20071002 20.83 20.96 20.64 20.91 5604658
20071003 20.95 21.43 20.57 20.71 4043515
20071004 20.66 20.86 20.49 20.54 3506493
20071005 20.57 21.21 20.57 21.12 3704023
20071008 21.15 21.23 20.87 20.92 3025473
20071009 20.86 20.92 20.10 20.81 3938021
20071010 20.72 21.29 20.72 21.24 6891862
20071011 21.33 21.46 20.90 20.95 6432115
20071012 20.92 21.01 20.82 20.94 3380160
20071015 20.80 20.98 20.61 20.68 2784095
20071016 20.79 20.79 20.47 20.57 4496750
20071017 20.50 21.18 20.47 20.59 4480687
20071018 20.59 20.72 20.49 20.57 2383391
20071019 20.31 20.76 20.27 20.39 5111483
20071022 20.42 20.46 19.93 20.23 5349822
20071023 20.23 20.62 20.17 20.58 4726841
20071024 20.67 20.67 20.04 20.46 5757039
20071025 20.49 20.73 20.39 20.57 4106030
20071026 20.83 20.88 20.33 20.52 3375819
20071029 20.69 21.15 20.56 20.56 2915638
20071030 20.56 20.77 20.49 20.56 2923452
20071031 21.18 22.14 20.85 21.70 11972955
20071101 21.56 22.33 20.50 20.82 10401828
20071102 20.93 20.93 20.03 20.22 8411762
20071105 20.04 20.25 19.76 20.02 6909662
20071106 19.94 20.25 19.78 20.23 5819554
20071107 20.01 20.20 19.80 19.90 6438193
20071108 19.97 20.72 19.89 20.59 8338394
20071109 20.46 20.62 20.11 20.14 7289962
20071112 19.98 20.59 19.98 20.33 6696503
20071113 20.35 20.57 20.21 20.55 5851245
20071114 20.52 20.59 20.24 20.31 6972611
20071115 20.29 20.67 20.29 20.46 6643960
20071116 20.51 20.81 20.46 20.74 6562413
20071119 20.62 20.62 20.03 20.14 6280033
20071120 20.20 20.53 20.06 20.44 7115028
20071121 20.41 20.41 19.97 20.07 5433326
20071123 20.36 20.36 20.12 20.24 3711283
20071126 20.10 20.36 20.08 20.12 6065753
20071127 20.09 20.10 19.62 19.90 9882007
20071128 20.09 20.49 19.85 20.49 6069657
20071129 19.46 20.61 19.46 20.55 6421440
20071130 20.86 21.17 20.60 20.92 9154151
20071203 20.75 20.75 20.15 20.30 8805839
20071204 20.02 20.44 19.95 20.16 7858065
20071205 20.50 20.91 20.33 20.50 12065140
20071206 20.49 20.96 20.45 20.77 4417017
20071207 20.94 21.27 20.81 21.16 4856854
20071210 21.16 21.21 20.95 21.12 3444952
20071211 21.12 21.12 20.31 20.32 7365743
20071212 20.82 20.82 20.11 20.40 9050048
20071213 20.13 20.37 20.05 20.14 5928684
20071214 19.90 19.97 19.73 19.75 5563021
20071217 19.85 20.23 19.70 20.09 5335729
20071218 20.11 20.20 19.94 20.12 4675974
20071219 20.16 20.23 19.87 19.95 5914803
20071220 20.01 20.18 19.90 20.11 2973451
20071221 20.36 20.63 20.15 20.54 6526410
20071224 20.78 20.94 20.56 20.91 1766286
20071226 21.10 21.11 20.77 20.89 4037907
20071227 20.91 21.10 20.83 20.96 3595902
20071228 21.18 21.24 20.93 20.98 2742689
20071231 20.88 20.94 20.60 20.69 3387695
20080102 20.50 20.78 20.50 20.54 3707813
20080103 20.55 20.79 20.38 20.67 4256091
20080104 20.64 20.66 20.12 20.20 5913936
20080107 20.20 20.53 20.15 20.46 4251319
20080108 20.89 21.47 20.62 21.05 7253399
20080109 21.03 21.28 20.77 21.24 9432194
20080110 21.16 21.69 21.12 21.54 6774523
20080111 21.33 22.13 21.27 21.81 8487022
20080114 21.95 21.95 21.53 21.78 6496914
20080115 21.56 21.57 21.10 21.15 7025673
20080116 21.26 21.76 21.16 21.65 12019595
20080117 21.56 21.64 21.32 21.50 6944559
20080118 21.69 21.74 21.09 21.48 10080237
20080122 20.61 21.86 20.61 21.24 8531700
20080123 20.75 21.14 19.94 21.10 8053693
20080124 20.52 21.35 20.52 21.18 8509578
20080125 21.35 21.61 20.59 20.73 10338760
20080128 20.72 20.95 20.38 20.89 8003810
20080129 20.97 22.17 20.82 22.00 9534562
20080130 21.90 22.41 21.60 21.71 7973446
20080131 21.41 21.97 21.20 21.48 8734702
20080201 21.36 21.65 21.19 21.50 6246199
20080204 21.56 21.90 21.48 21.80 3630603
20080205 21.47 21.66 21.21 21.30 5848871
20080206 21.39 21.39 21.07 21.10 4895458
20080207 20.90 21.12 20.66 20.96 9871163
20080208 20.96 21.02 20.71 20.90 6878627
20080211 20.85 20.85 20.37 20.45 8308312
20080212 20.57 20.80 20.43 20.68 5110172
20080213 20.87 20.95 20.40 20.46 4601421
20080214 20.47 20.47 20.13 20.15 6900614
20080215 20.11 20.20 19.93 20.13 5348171
20080219 20.32 20.36 20.13 20.26 4294573
20080220 20.21 20.24 19.94 20.12 4530343
20080221 20.13 20.30 19.58 19.58 8449156
20080222 19.69 19.89 19.60 19.88 7621794
20080225 19.93 20.21 19.87 20.12 4929505
20080226 20.05 20.12 19.92 20.02 5106333
20080227 19.94 20.07 19.80 19.81 3237940
20080228 19.70 19.83 19.46 19.52 4550279
20080229 19.35 19.36 19.05 19.25 9770163
20080303 19.14 19.22 18.94 19.14 4145916
20080304 19.04 19.07 18.88 19.04 5573106
20080305 19.06 19.18 18.92 19.15 5600411
20080306 19.03 19.04 18.58 18.58 5954499
20080307 18.49 19.28 18.36 18.98 7829393
20080310 19.05 19.22 18.70 18.79 7068774
20080311 19.15 19.15 18.23 18.57 12211945
20080312 18.71 18.77 18.21 18.30 9511856
20080313 18.13 18.34 18.04 18.29 12429079
20080314 18.29 18.59 17.89 18.08 7955946
20080317 17.73 18.20 17.73 18.04 6554760
20080318 18.34 18.54 18.15 18.48 7070507
20080319 18.68 19.69 18.52 19.22 14043066
20080320 19.35 19.35 18.75 19.12 8452190
20080324 19.18 19.36 18.95 19.31 6636673
20080325 19.23 19.29 19.07 19.23 7190559
20080326 19.08 19.24 18.86 19.13 3940050
20080327 19.22 19.22 18.81 18.87 7574986
20080328 18.98 19.11 18.86 18.92 4384720
20080331 18.91 18.99 18.69 18.91 5748200
20080401 19.12 19.31 18.95 19.27 4738376
20080402 19.25 19.31 18.54 18.64 7740979
20080403 18.55 18.83 18.32 18.44 8826215
20080404 18.43 18.96 18.43 18.88 3891076
20080407 19.04 19.10 18.61 18.71 4228696
20080408 18.68 18.71 18.46 18.53 3433838
20080409 18.59 18.70 18.52 18.57 3300350
20080410 18.29 18.50 18.00 18.44 8473427
20080411 18.14 18.39 18.14 18.16 7089144
20080414 18.18 18.22 18.01 18.12 5248055
20080415 18.22 18.30 18.11 18.23 5241121
20080416 18.18 18.39 18.18 18.39 3200668
20080417 18.30 18.51 18.30 18.44 5257590
20080418 18.63 18.87 18.52 18.81 7741412
20080421 18.90 19.04 18.78 18.86 4368251
20080422 18.94 19.17 18.71 18.91 8968371
20080423 19.58 19.58 18.07 18.22 14541910
20080424 18.17 18.64 17.96 18.49 9599403
20080425 18.65 18.93 18.61 18.89 6238810
20080428 18.92 19.18 18.86 19.06 6008674
20080429 19.00 19.31 18.96 19.20 5879954
20080430 19.13 19.21 18.71 18.71 7997119
20080501 18.86 19.27 18.75 19.13 7376055
20080502 19.30 19.33 18.98 19.13 5197347
20080505 19.11 19.17 18.90 19.14 4159351
20080506 19.40 19.83 19.39 19.57 6307288
20080507 19.64 19.64 19.19 19.20 6766693
20080508 19.32 19.46 19.17 19.27 3834301
20080509 19.16 19.16 18.82 19.01 6681313
20080512 19.00 19.14 18.93 19.03 4660797
20080513 19.14 19.19 18.94 18.98 3016906
20080514 19.00 19.13 18.83 19.00 4581918
20080515 18.94 18.98 18.78 18.95 3752868
20080516 18.98 19.05 18.88 19.00 8280817
20080519 18.97 19.35 18.97 19.18 4020466
20080520 19.15 19.24 19.10 19.17 3270065
20080521 19.27 19.30 18.84 18.91 4660883
20080522 18.92 19.33 18.86 19.29 3646348
20080523 19.16 19.24 19.00 19.00 2631814
20080527 18.97 19.28 18.97 19.25 4672141
20080528 19.26 19.37 19.12 19.21 4674739
20080529 19.29 19.29 19.00 19.14 4737958
20080530 19.24 19.33 18.98 19.09 4984771
20080602 19.02 19.22 18.80 19.12 6725891
20080603 19.20 19.34 19.04 19.19 9551691
20080604 19.07 19.48 19.07 19.39 4676471
20080605 19.52 19.57 19.31 19.51 3302108
20080606 19.41 19.43 18.99 18.99 5277051
20080609 19.03 19.11 18.84 18.91 4583374
20080610 18.89 18.89 18.58 18.68 6973570
20080611 18.67 18.67 18.30 18.38 5539886
20080612 18.43 18.72 18.43 18.59 5817443
20080613 18.65 18.94 18.54 18.93 4614118
20080616 18.76 18.96 18.69 18.83 3605646
20080617 18.98 19.15 18.90 18.91 4750948
20080618 18.69 18.79 18.22 18.26 6740180
20080619 18.38 18.49 18.25 18.38 5002092
20080620 18.33 18.46 18.15 18.37 7128154
20080623 18.58 18.58 18.23 18.28 2633546
20080624 18.25 18.36 18.11 18.25 3493930
20080625 18.33 18.67 18.30 18.56 6163848
20080626 18.40 18.49 17.99 18.01 4071561
20080627 18.14 18.26 18.00 18.11 7392288
20080630 18.05 18.68 18.00 18.47 6929404
20080701 18.28 18.45 18.07 18.23 4593767
20080702 18.16 18.42 17.94 17.96 4450008
20080703 18.20 18.20 17.93 18.03 2034698
20080707 18.20 18.20 17.58 17.72 7314347
20080708 17.81 18.24 17.70 18.24 5667623
20080709 18.13 18.48 17.97 17.97 6157353
20080710 18.00 18.08 17.64 17.88 6468252
20080711 17.74 17.95 17.61 17.72 5181789
20080714 17.87 17.96 17.46 17.49 4639665
20080715 17.33 17.52 16.95 17.44 10520760
20080716 17.44 17.58 17.28 17.54 4578178
20080717 17.69 17.80 17.39 17.62 6727190
20080718 17.63 17.82 17.43 17.49 5186553
20080721 17.44 17.62 17.30 17.53 3991454
20080722 17.51 18.34 17.38 18.20 8424575
20080723 18.35 18.48 17.92 18.48 7665515
20080724 19.24 20.53 18.81 19.93 17611674
20080725 19.95 19.95 19.23 19.49 8583056
20080728 19.47 19.61 19.15 19.15 4592035
20080729 19.10 19.63 19.08 19.52 4706781
20080730 19.62 19.75 19.33 19.50 5856847
20080731 19.17 19.73 19.17 19.34 8625057
20080801 19.33 19.59 19.13 19.42 6731953
20080804 19.41 19.57 19.15 19.32 7099142
20080805 19.18 19.88 19.18 19.82 11226127
20080806 19.79 19.94 19.40 19.50 7994167
20080807 18.46 19.79 18.46 19.60 12716536
20080808 19.65 20.01 19.52 19.93 12284395
20080811 19.75 20.06 19.70 19.80 5963799
20080812 19.66 19.94 19.66 19.77 4662182
20080813 19.33 19.69 19.21 19.56 7757745
20080814 19.46 19.71 19.40 19.50 6642495
20080815 19.57 19.81 19.47 19.60 5062556
20080818 19.68 19.68 19.14 19.25 4579316
20080819 19.19 19.29 18.94 19.18 4503174
20080820 19.25 19.29 19.01 19.21 5604633
20080821 19.10 19.35 18.89 19.31 6769687
20080822 19.38 19.55 19.36 19.46 6393305
20080825 19.36 19.46 19.09 19.16 6107773
20080826 19.12 19.34 19.12 19.25 4224132
20080827 19.21 19.25 19.01 19.19 3820062
20080828 19.23 19.40 19.04 19.23 6433971
20080829 19.00 19.20 18.93 18.96 4479380
20080902 19.09 19.53 18.50 19.10 6089170
20080903 19.04 19.30 18.91 19.10 5408222
20080904 18.99 19.15 18.94 18.95 5546661
20080905 18.83 19.06 18.65 18.75 6095660
20080908 19.34 19.35 18.95 19.19 12147624
20080909 19.37 19.37 18.84 18.85 8979093
20080910 18.78 18.97 18.76 18.80 8692263
20080911 18.63 18.89 18.59 18.88 6257028
20080912 18.77 19.16 18.74 18.98 7544947
20080915 18.69 19.04 18.60 18.79 9155170
20080916 18.53 18.68 18.21 18.47 10469479
20080917 18.18 18.42 17.50 17.53 10588018
20080918 17.51 18.36 17.19 18.15 15810644
20080919 18.95 18.96 17.68 18.23 10618302
20080922 18.20 18.20 17.53 17.55 5084620
20080923 17.62 18.27 17.61 17.73 7268934
20080924 17.98 18.58 17.68 17.81 6773148
20080925 17.75 17.81 16.92 17.69 13121026
20080926 17.69 17.78 17.51 17.70 5011506
20080929 17.50 17.92 17.11 17.67 10107806
20080930 17.95 18.00 17.10 17.41 16170586
20081001 17.22 17.36 16.95 17.01 6326248
20081002 17.03 17.30 16.74 16.77 6361723
20081003 16.93 17.31 16.91 17.10 6858807
20081006 16.71 16.88 15.45 16.03 8870504
20081007 16.11 16.29 15.45 15.46 7547543
20081008 15.28 15.81 15.20 15.22 9651822
20081009 15.33 15.37 13.98 14.27 9701573
20081010 13.81 14.37 12.85 13.61 18589382
20081013 13.76 15.01 13.74 15.01 9665233
20081014 15.35 15.37 14.34 14.65 9923509
20081015 14.59 14.72 13.98 14.03 8527434
20081016 14.01 14.40 13.29 14.26 11381881
20081017 13.62 14.87 13.62 14.34 6599233
20081020 14.25 15.10 14.21 15.07 6681432
20081021 14.96 15.67 14.75 15.19 8552959
20081022 14.80 15.33 14.71 14.88 11625881
20081023 14.91 15.35 14.36 14.78 10642961
20081024 14.10 14.59 13.76 14.17 8134180
20081027 14.00 14.20 13.53 13.53 11367172
20081028 14.00 14.58 13.49 14.58 12339709
20081029 14.46 14.63 13.51 13.55 17495712
20081030 13.84 15.26 13.18 13.95 18595006
20081031 14.21 14.72 13.95 14.46 11431633
20081103 14.45 14.66 14.30 14.49 7185437
20081104 14.71 14.71 14.14 14.48 10467749
20081105 14.48 14.60 14.16 14.29 9154738
20081106 14.14 14.30 13.74 13.93 8326265
20081107 13.94 14.12 13.85 13.98 5944242
20081110 14.35 14.35 13.82 14.04 7772074
20081111 13.91 13.98 13.37 13.58 10899507
20081112 13.41 13.57 13.12 13.17 6674077
20081113 13.29 14.00 12.97 14.00 7473997
20081114 13.81 14.42 13.34 13.86 13367621
20081117 13.74 14.44 13.67 14.07 12234581
20081118 14.02 14.37 13.84 14.25 10654209
20081119 14.25 14.43 13.69 13.69 9822708
20081120 13.65 13.79 12.63 12.73 17712346
20081121 12.75 13.81 12.35 13.78 16397666
20081124 13.66 14.07 13.55 13.79 12343058
20081125 14.26 14.26 13.52 13.79 10188778
20081126 13.80 14.29 13.45 14.24 5348558
20081128 14.37 14.65 14.21 14.52 3409792
20081201 13.98 14.49 13.83 13.84 9716287
20081202 13.74 14.01 13.61 13.97 9700307
20081203 13.81 14.24 13.65 14.22 6780282
20081204 14.10 14.35 13.64 13.77 7325330
20081205 13.59 14.29 13.37 14.24 7487722
20081208 14.53 14.64 14.01 14.29 8833067
20081209 13.98 14.58 13.98 14.17 10231535
20081210 14.25 14.47 13.84 13.98 10395222
20081211 13.85 15.04 13.72 14.79 15806837
20081212 14.39 15.37 14.39 15.31 12045484
20081215 15.32 15.48 15.01 15.34 8255195
20081216 15.45 16.34 15.41 16.31 12662659
20081217 16.18 16.18 15.68 15.78 7967555
20081218 15.83 16.15 15.61 15.83 9158282
20081219 15.97 16.20 15.85 15.93 7839714
20081222 16.09 16.09 15.65 15.86 5086831
20081223 15.93 16.10 15.78 15.81 3560523
20081224 15.84 15.89 15.66 15.76 1219233
20081226 15.87 15.95 15.74 15.93 1465412
20081229 15.92 15.93 15.68 15.87 3619260
20081230 15.95 16.43 15.95 16.39 4569856
20081231 16.19 16.60 16.15 16.51 5188326
20090102 16.67 16.70 16.24 16.47 8498782
20090105 16.46 16.86 16.30 16.79 8176159
20090106 16.92 17.12 16.59 16.72 6265898
20090107 16.56 16.85 16.35 16.63 6439087
20090108 16.42 17.16 16.01 17.00 10917381
20090109 16.99 17.09 16.46 16.64 7943369
20090112 16.58 16.71 16.48 16.61 6995796
20090113 16.59 16.84 16.48 16.70 6938355
20090114 16.63 16.85 16.44 16.76 7340015
20090115 17.19 17.24 16.70 17.06 12754652
20090116 17.16 17.51 17.04 17.32 7703668
20090120 17.37 17.56 16.80 16.94 13430564
20090121 17.09 17.29 16.77 17.29 17160820
20090122 17.46 17.81 17.12 17.38 21482768
20090123 16.93 17.32 16.56 16.70 15897966
20090126 16.74 17.22 16.74 17.06 12445848
20090127 17.09 17.44 16.98 17.11 14348767
20090128 17.47 17.50 17.23 17.49 10586119
20090129 16.66 17.52 16.66 17.17 6793671
20090130 16.73 17.51 16.69 16.82 7038554
20090202 16.54 17.27 16.54 17.09 7745994
20090203 17.15 17.46 16.85 17.39 14045579
20090204 17.47 17.74 17.29 17.56 8039249
20090205 17.56 17.96 17.42 17.78 8178750
20090206 17.76 18.10 17.69 17.95 6912009
20090209 17.94 17.95 17.65 17.91 4782779
20090210 17.74 17.93 17.36 17.43 8999778
20090211 17.44 17.56 17.25 17.31 8121308
20090212 17.03 17.56 16.89 17.55 7705006
20090213 17.48 17.65 17.28 17.32 4601697
20090217 17.04 17.04 16.68 16.80 6729804
20090218 16.84 16.89 16.59 16.75 6037975
20090219 16.79 16.84 16.40 16.48 9381526
20090220 16.29 16.67 16.24 16.53 9929296
20090223 16.65 16.67 16.02 16.05 8172551
20090224 16.14 16.33 15.93 16.27 10521922
20090225 16.30 16.34 15.77 15.84 7357798
20090226 15.93 16.02 15.08 15.13 14075093
20090227 14.96 15.10 14.68 14.73 15350059
20090302 14.50 14.71 14.11 14.16 9588989
20090303 14.30 14.53 13.92 14.08 11184422
20090304 14.19 14.58 13.98 14.39 10459382
20090305 14.23 14.47 14.05 14.37 11865468
20090306 14.36 14.64 14.02 14.24 12765621
20090309 14.10 14.22 13.89 14.00 7544988
20090310 14.27 14.48 13.97 14.48 11473403
20090311 14.50 14.50 13.05 13.07 28016910
20090312 13.07 13.71 12.75 13.64 22785494
20090313 13.72 14.50 13.67 14.49 14948074
20090316 14.63 14.70 14.16 14.18 8294182
20090317 14.24 14.56 14.05 14.56 6226028
20090318 14.42 14.68 14.29 14.47 9565266
20090319 14.41 14.63 13.92 14.13 10842821
20090320 14.24 14.28 14.05 14.18 10850584
20090323 14.39 14.77 14.24 14.74 9193904
20090324 14.55 14.95 14.53 14.86 9017928
20090325 14.87 15.18 14.82 15.01 6388634
20090326 15.06 15.18 14.93 15.16 5467346
20090327 15.02 15.07 14.81 14.97 7533774
20090330 14.88 14.98 14.61 14.96 7061916
20090331 15.09 15.51 14.91 15.14 10159187
20090401 15.01 15.23 14.75 15.18 7414300
20090402 15.44 15.71 15.38 15.55 6912250
20090403 15.62 15.62 15.06 15.20 7429396
20090406 15.07 15.40 15.01 15.21 5587251
20090407 15.09 15.31 14.94 15.07 4169519
20090408 15.07 15.26 14.89 15.10 4436072
20090409 15.33 15.49 15.22 15.34 6877745
20090413 15.29 15.54 15.19 15.43 4721171
20090414 15.43 15.43 15.20 15.36 3785218
20090415 15.37 15.42 15.01 15.25 4921732
20090416 15.24 15.76 15.18 15.70 8373113
20090417 16.61 16.61 15.92 16.16 11749875
20090420 16.09 16.36 15.98 16.09 6248025
20090421 15.96 16.25 15.77 16.03 8468433
20090422 15.89 16.43 15.79 16.11 11319423
20090423 17.14 17.14 15.68 16.42 16395566
20090424 16.42 16.72 15.84 16.03 14823424
20090427 15.83 16.52 15.73 16.35 9155949
20090428 16.32 16.38 16.03 16.18 7330194
20090429 16.36 16.36 16.01 16.10 10567642
20090430 16.16 16.22 15.53 15.60 13728316
20090501 15.62 16.00 15.58 15.93 8807878
20090504 15.89 16.28 15.87 16.28 7197780
20090505 16.29 16.56 16.22 16.29 10043163
20090506 16.29 16.47 16.25 16.32 7378932
20090507 16.41 17.01 16.28 16.86 9590714
20090508 16.88 17.00 16.70 16.83 5633833
20090511 16.58 16.71 16.50 16.54 7674814
20090512 16.57 16.82 16.55 16.65 6727216
20090513 16.67 16.74 16.48 16.55 6999375
20090514 16.62 16.80 16.48 16.59 6200077
20090515 16.60 16.60 16.21 16.25 7167022
20090518 16.34 16.52 16.09 16.52 4996242
20090519 16.53 16.85 16.53 16.70 8501363
20090520 16.80 17.32 16.72 17.16 12409630
20090521 17.06 17.25 16.77 16.89 6991293
20090522 16.98 17.14 16.86 16.99 4978152
20090526 16.97 17.45 16.90 17.36 5154312
20090527 17.38 17.45 17.03 17.06 6049759
20090528 17.19 17.31 16.96 17.12 5338656
20090529 17.20 17.25 17.03 17.23 7321217
20090601 17.36 17.52 17.20 17.48 8308405
20090602 17.42 17.64 16.89 17.58 12617663
20090603 17.52 17.52 17.06 17.25 12837756
20090604 17.25 17.36 16.65 16.88 11586973
20090605 16.92 17.01 16.42 16.89 9349001
20090608 16.80 17.05 16.58 16.88 5110380
20090609 16.97 16.98 16.53 16.60 5976108
20090610 16.71 16.76 16.58 16.70 4492741
20090611 16.75 17.47 16.75 17.18 10398643
20090612 17.14 17.25 16.87 16.97 6831068
20090615 16.86 16.93 16.49 16.63 12107702
20090616 16.71 16.93 16.48 16.52 2783897
20090617 16.52 17.24 16.52 16.94 3459251
20090618 16.97 17.27 16.87 17.09 3344898
20090619 17.26 17.38 16.99 17.00 4480574
20090622 16.90 16.96 16.69 16.72 2111451
20090623 16.73 16.86 16.39 16.42 4412844
20090624 16.59 16.59 16.14 16.25 5326274
20090625 16.25 17.13 16.15 16.96 4136328
20090626 17.04 17.04 16.62 16.87 5871122
20090629 16.79 16.89 16.53 16.78 3038770
20090630 16.74 16.86 16.34 16.48 3593094
20090701 16.58 17.10 16.41 16.94 3446222
20090702 16.87 16.87 16.48 16.55 2747825
20090706 16.47 16.61 16.32 16.52 2244217
20090707 16.49 17.13 16.48 16.90 3815772
20090708 16.97 17.06 16.53 16.65 4029835
20090709 16.74 16.74 16.38 16.57 3044585
20090710 16.59 16.76 16.29 16.46 3048784
20090713 16.52 16.92 16.43 16.82 3217407
20090714 16.78 16.99 16.69 16.93 2806617
20090715 16.99 17.07 16.76 16.98 3384415
20090716 16.93 17.26 16.83 17.19 3151293
20090717 17.24 17.64 17.18 17.63 4302475
20090720 17.73 17.74 17.27 17.38 3028110
20090721 17.41 17.83 17.41 17.75 3533226
20090722 17.80 18.02 17.38 17.45 4170677
20090723 17.51 18.00 17.36 17.78 3966090
20090724 17.77 17.95 17.62 17.93 2417255
20090727 17.96 18.04 17.71 17.88 1900618
20090728 17.86 18.05 17.78 17.92 2739857
20090729 18.68 19.08 18.35 18.83 7043193
20090730 19.13 19.29 18.17 18.35 4404876
20090731 18.41 18.55 17.97 18.31 4944664
20090803 18.38 18.46 17.89 18.44 4253374
20090804 18.88 19.05 18.49 18.99 4847108
20090805 18.95 19.06 18.62 18.98 4209118
20090806 19.04 19.08 18.64 19.00 4705404
20090807 19.15 19.15 18.80 18.89 5649091
20090810 18.87 18.96 18.72 18.87 2426838
20090811 18.87 18.93 18.64 18.85 2995376
20090812 18.81 19.11 18.66 18.98 3443746
20090813 19.08 19.14 18.80 19.11 2187040
20090814 19.13 19.22 18.77 18.98 2451819
20090817 18.78 18.97 18.71 18.81 3529672
20090818 18.80 19.07 18.43 19.04 3040601
20090819 18.88 19.53 18.88 19.34 2755255
20090820 19.42 19.60 19.22 19.56 2347375
20090821 19.69 19.79 19.47 19.61 3562452
20090824 19.71 19.73 19.29 19.37 3337517
20090825 19.42 19.61 19.37 19.49 1967187
20090826 19.44 19.70 19.34 19.47 2147564
20090827 19.43 19.77 19.30 19.70 2464083
20090828 19.82 19.82 19.64 19.75 2693957
20090831 19.67 20.00 19.63 19.85 2270607
20090901 19.76 19.99 19.64 19.75 3088318
20090902 19.76 19.79 19.54 19.57 1949686
20090903 19.67 19.69 19.44 19.69 2336316
20090904 19.64 19.83 19.63 19.83 1218406
20090908 19.93 19.93 19.58 19.72 1759431
20090909 19.93 20.17 19.60 19.96 2860806
20090910 19.92 20.13 19.79 20.05 2586697
20090911 20.11 20.21 20.03 20.17 2096028
20090914 20.11 20.28 19.96 20.25 3061583
20090915 20.29 20.29 19.91 20.07 3902914
20090916 20.16 20.28 19.83 20.27 2789085
20090917 20.28 20.30 20.06 20.09 6666982
20090918 20.13 20.28 20.02 20.27 3123427
20090921 20.24 20.58 20.10 20.44 1968904
20090922 20.48 20.49 20.16 20.20 2315165
20090923 20.46 20.60 20.15 20.19 2649185
20090924 20.15 20.25 19.88 20.07 2459252
20090925 20.07 20.27 19.97 20.03 2049967
20090928 20.06 20.52 20.03 20.28 2933064
20090929 20.30 20.58 20.23 20.47 3214796
20090930 21.18 21.27 20.49 20.84 5280654
20091001 20.83 20.95 20.35 20.52 4261951
20091002 20.40 20.42 20.09 20.14 2631469
20091005 20.22 20.41 19.97 20.39 2829347
20091006 20.52 20.70 20.27 20.63 2988036
20091007 20.51 20.87 20.43 20.87 3637287
20091008 21.00 21.09 20.84 20.86 2567371
20091009 20.74 21.16 20.63 21.06 3230687
20091012 21.11 21.28 21.06 21.18 1777683
20091013 21.13 21.20 20.98 21.07 3032057
20091014 21.17 21.52 21.08 21.49 3898298
20091015 21.48 21.78 21.38 21.75 3137277
20091016 21.65 22.10 21.65 21.92 3741649
20091019 22.02 22.02 21.71 21.82 2295731
20091020 21.76 22.22 21.76 22.08 4119260
20091021 22.04 22.20 21.85 21.86 4311555
20091022 21.85 22.02 21.73 21.88 3434685
20091023 22.00 22.05 21.42 21.60 3363608
20091026 21.65 21.93 21.29 21.35 2868429
20091027 21.39 21.53 21.19 21.24 2820221
20091028 21.24 21.32 20.75 20.75 3675832
20091029 20.93 21.13 20.76 21.11 3066307
20091030 21.13 21.27 20.61 20.63 5755218
20091102 20.72 21.12 20.56 20.97 4297919
20091103 22.09 22.35 21.22 21.61 6053270
20091104 21.78 21.92 21.55 21.55 3906887
20091105 21.57 21.97 21.55 21.82 3382182
20091106 21.75 22.00 21.51 22.00 2275975
20091109 22.12 22.22 21.92 22.18 2561466
20091110 22.26 22.70 22.16 22.67 3311964
20091111 22.62 22.78 22.40 22.60 1812255
20091112 22.62 22.74 22.31 22.33 2138652
20091113 22.44 22.99 22.44 22.91 3669712
20091116 23.01 23.14 22.80 22.84 2970643
20091117 22.83 22.84 22.55 22.61 2413728
20091118 22.50 22.84 22.46 22.79 3085204
20091119 22.99 23.00 22.54 22.62 3976624
20091120 22.60 23.08 22.59 22.88 5251618
20091123 23.26 23.46 23.05 23.33 4869248
20091124 23.37 23.43 23.18 23.38 2505683
20091125 23.54 23.54 23.32 23.34 1900719
20091127 23.05 23.40 22.88 23.23 1468801
20091130 23.29 23.29 22.87 23.07 4080323
20091201 23.13 23.31 23.08 23.22 2813676
20091202 22.90 23.30 22.90 23.14 3450959
20091203 23.20 23.24 22.96 22.97 2780929
20091204 23.11 23.30 22.83 23.05 4129657
20091207 23.00 23.25 22.93 23.02 3139969
20091208 23.02 23.06 22.61 22.64 3872390
20091209 22.59 22.89 22.56 22.89 3799833
20091210 22.91 23.48 22.89 23.41 7172991
20091211 23.43 23.52 23.13 23.16 2695102
20091214 23.24 23.54 23.24 23.36 2930431
20091215 23.55 24.23 23.36 24.09 6241520
20091216 24.44 24.84 24.37 24.42 6865426
20091217 24.40 24.53 24.16 24.16 4503573
20091218 24.30 24.44 24.09 24.32 5340548
20091221 24.46 24.81 24.30 24.40 2830799
20091222 24.53 24.69 24.43 24.59 2163658
20091223 24.57 24.72 24.48 24.59 2792808
20091224 24.66 24.73 24.59 24.61 515819
20091228 24.66 24.79 24.55 24.68 1201688
20091229 24.68 24.82 24.63 24.64 1548956
20091230 24.58 24.65 24.41 24.59 1731847
20091231 24.66 24.69 24.33 24.36 1569289
20100104 24.57 24.94 24.43 24.88 2628217
20100105 24.90 24.90 24.65 24.71 2650583
20100106 24.66 24.70 24.37 24.47 4322715
20100107 24.08 24.44 23.98 24.08 5612584
20100108 24.16 24.39 24.00 24.34 4577628
20100111 24.52 24.74 24.40 24.61 2048723
20100112 24.59 24.81 24.47 24.78 3363099
20100113 24.85 25.35 24.85 25.27 3371125
20100114 25.20 25.46 25.09 25.43 2198439
20100115 25.47 25.48 25.05 25.16 2222089
20100119 25.19 25.80 25.16 25.58 3024499
20100120 25.56 25.56 25.01 25.36 2872000
20100121 25.33 25.40 24.53 24.84 4238921
20100122 24.73 25.04 24.31 24.91 4624716
20100125 25.03 25.55 24.93 25.33 5655819
20100126 26.03 26.16 25.55 25.64 5918758
20100127 25.58 25.83 25.27 25.47 5227860
20100128 25.45 25.94 25.45 25.49 3611056
20100129 25.61 25.80 25.44 25.47 4426949
20100201 25.66 25.96 25.30 25.93 3941308
20100202 25.98 26.73 25.85 26.68 6434470
20100203 26.64 26.72 26.19 26.46 4067802
20100204 26.41 26.41 25.62 25.62 4930783
20100205 25.58 25.60 24.90 25.24 6033159
20100208 25.26 25.41 25.06 25.18 3008553
20100209 25.40 25.60 25.23 25.38 2319688
20100210 25.59 25.60 25.00 25.48 6034274
20100211 25.47 25.84 25.26 25.79 4368135
20100212 25.67 25.67 25.32 25.63 2756839
20100216 25.92 25.92 25.59 25.84 3551870
20100217 25.99 26.04 25.36 25.86 6262295
20100218 25.85 26.15 25.77 26.11 3127626
20100219 26.12 26.42 25.87 26.37 4121228
20100222 26.47 26.47 26.02 26.14 3474405
20100223 26.07 26.21 25.84 26.01 5769442
20100224 26.03 26.28 26.02 26.14 2830250
20100225 25.96 26.32 25.85 26.32 3380721
20100226 26.32 26.42 26.14 26.28 4307208
20100301 26.21 26.48 26.01 26.31 3325664
20100302 26.43 26.71 26.32 26.67 2524871
20100303 26.71 26.71 26.21 26.24 3297388
20100304 26.39 26.39 26.16 26.23 2837612
20100305 26.26 26.63 26.22 26.63 2897898
20100308 26.63 26.66 26.29 26.31 2635520
20100309 26.26 26.39 26.15 26.23 3102765
20100310 26.19 26.42 26.13 26.29 2523057
20100311 26.19 26.35 26.05 26.32 1790873
20100312 26.40 26.48 26.05 26.18 2493821
20100315 26.15 26.15 25.88 26.01 2939619
20100316 26.64 26.66 26.18 26.58 4492442
20100317 26.78 26.79 26.41 26.43 3295467
20100318 26.59 26.82 26.42 26.78 2941326
20100319 26.88 27.28 26.49 26.88 5835063
20100322 26.82 27.47 26.71 27.45 5173729
20100323 27.58 27.58 27.08 27.38 2502891
20100324 27.43 27.46 26.86 26.92 2303253
20100325 27.08 27.08 26.76 26.80 2799520
20100326 26.83 26.92 26.52 26.79 2725896
20100329 26.95 27.11 26.82 27.03 2203167
20100330 27.11 27.49 27.05 27.44 2924467
20100331 27.43 27.43 26.94 27.10 2568619
20100401 27.17 27.30 26.64 26.79 3927565
20100405 26.83 27.20 26.74 27.10 2496488
20100406 27.10 27.31 26.99 27.21 1855641
20100407 27.11 27.24 26.96 27.22 3362369
20100408 27.72 27.72 27.27 27.35 4019755
20100409 27.42 27.63 27.35 27.62 2153764
20100412 27.64 27.66 27.43 27.50 1962769
20100413 27.40 27.65 27.13 27.61 2964160
20100414 27.64 27.65 27.20 27.37 2949222
20100415 27.36 27.65 27.26 27.64 2365780
20100416 27.65 28.04 27.52 28.00 6393324
20100419 28.01 28.11 27.72 27.95 4595195
20100420 28.09 28.58 28.00 28.47 4470888
20100421 28.52 28.67 28.10 28.45 6368996
20100422 29.32 29.79 28.83 29.44 9010384
20100423 29.52 29.59 28.86 29.17 5282457
20100426 29.15 29.47 28.89 29.27 4568946
20100427 29.05 29.42 28.84 28.92 3810407
20100428 28.97 29.19 28.75 28.86 3294293
20100429 29.02 29.65 28.99 29.39 4226329
20100430 29.45 29.62 28.91 28.91 3607141
20100503 29.08 29.39 28.97 29.32 2638081
20100504 29.10 29.22 28.79 29.02 3039918
20100505 28.61 29.24 28.61 29.08 3915935
20100506 28.93 29.46 27.13 28.82 6462573
20100507 28.64 28.69 27.54 28.03 6692727
20100510 28.98 29.35 28.65 29.11 4202534
20100511 28.71 29.52 28.69 29.26 4333777
20100512 29.31 29.84 29.06 29.79 3363009
20100513 29.92 29.95 29.60 29.62 4216192
20100514 29.51 29.58 29.10 29.34 3840604
20100517 29.37 29.72 29.00 29.43 4048458
20100518 29.73 29.95 29.13 29.32 4827270
20100519 29.18 29.60 29.05 29.45 4271143
20100520 29.16 29.37 28.74 28.83 6832244
20100521 28.25 29.11 28.23 28.97 6920262
20100524 28.94 29.19 28.58 28.85 5455685
20100525 28.28 28.47 27.72 28.44 6418553
20100526 28.64 29.11 28.49 28.60 5279650
20100527 29.01 29.68 28.99 29.66 4411398
20100528 29.63 29.78 29.05 29.39 5210897
20100601 29.16 29.54 28.87 28.95 4359141
20100602 29.01 29.84 28.87 29.81 4142770
20100603 29.86 30.53 29.84 30.14 6001988
20100604 29.63 29.79 28.81 28.91 5801368
20100607 28.97 29.38 28.66 28.91 5915886
20100608 29.05 29.07 28.48 28.77 5499427
20100609 28.92 29.65 28.89 29.07 4256650
20100610 29.55 29.86 29.40 29.78 3138501
20100611 29.55 30.05 29.47 29.99 3027175
20100614 30.04 30.50 30.04 30.26 3741211
20100615 30.53 30.54 30.26 30.50 3199059
20100616 30.47 30.98 30.38 30.78 4898207
20100617 31.18 31.26 30.65 30.89 5261983
20100618 30.88 31.03 30.54 30.59 2751736
20100621 30.82 31.00 30.34 30.46 3373178
20100622 30.54 30.68 29.97 30.03 3600831
20100623 29.90 30.11 29.61 29.94 3523989
20100624 29.91 30.00 29.55 29.68 3128922
20100625 29.65 30.07 29.53 29.94 4690563
20100628 30.08 30.70 29.73 30.56 5369264
20100629 30.26 30.26 29.69 29.80 9074076
20100630 29.83 30.41 29.56 29.83 7722315
20100701 29.72 29.73 28.48 29.06 8885164
20100702 29.08 29.29 28.87 29.05 3674054
20100706 29.51 29.78 29.24 29.45 3536760
20100707 29.48 29.91 29.15 29.86 4839564
20100708 30.04 30.13 29.81 29.99 3108168
20100709 30.06 30.08 29.80 29.92 2191810
20100712 29.86 29.90 29.67 29.83 3091352
20100713 30.04 30.57 30.04 30.38 2450966
20100714 30.36 30.87 30.11 30.81 3183414
20100715 30.74 30.94 30.54 30.75 3802621
20100716 30.60 30.76 30.16 30.20 2894245
20100719 30.24 30.32 29.88 30.06 2176910
20100720 29.83 30.32 29.70 30.31 2397113
20100721 30.40 30.48 29.93 30.08 3399679
20100722 30.49 30.50 27.75 27.84 18069714
20100723 27.88 28.86 27.20 28.69 19191054
20100726 28.76 29.03 28.14 28.66 9417630
20100727 28.76 28.78 26.14 27.38 20478320
20100728 27.41 27.45 26.44 27.18 8920711
20100729 27.54 27.80 26.90 27.23 6768387
20100730 26.92 28.38 26.81 28.16 10775246
20100802 28.45 28.93 28.37 28.73 6301374
20100803 28.75 28.75 28.12 28.17 3982913
20100804 28.22 28.57 28.14 28.53 3420539
20100805 28.26 28.54 28.09 28.51 3226624
20100806 28.33 28.50 28.03 28.41 3461940
20100809 28.43 28.53 28.08 28.23 2697563
20100810 28.09 28.27 27.86 28.16 3037712
20100811 27.76 27.76 27.30 27.36 3469922
20100812 27.01 27.46 26.86 27.39 2449476
20100813 27.26 27.37 26.96 27.29 1723839
20100816 27.01 27.28 26.79 26.98 2752268
20100817 27.20 27.77 26.99 27.71 3095503
20100818 27.67 27.96 27.40 27.68 2771106
20100819 27.53 27.63 27.01 27.41 2817296
20100820 27.20 27.38 27.06 27.25 2728905
20100823 27.32 27.54 26.87 26.89 3081707
20100824 26.66 26.66 26.18 26.26 2904032
20100825 26.10 26.45 25.91 26.31 3048061
20100826 26.38 26.44 25.91 26.04 2408582
20100827 26.15 26.15 25.52 26.13 3226691
20100830 25.78 26.29 25.75 26.02 3852372
20100831 25.85 26.09 25.64 25.70 2700885
20100901 25.87 26.64 25.87 26.35 2999238
20100902 26.37 26.64 26.25 26.46 2897134
20100903 26.55 27.10 26.30 26.46 3861076
20100907 26.37 26.57 26.14 26.41 2248208
20100908 26.32 26.55 26.32 26.43 1678673
20100909 26.61 26.72 26.50 26.62 1391783
20100910 26.64 26.86 26.52 26.82 1712107
20100913 27.04 27.13 26.74 26.85 1823657
20100914 26.74 27.45 26.74 27.41 2987457
20100915 27.36 28.80 27.28 28.50 5960691
20100916 28.43 28.48 28.11 28.39 3694652
20100917 28.51 28.74 28.31 28.43 2924517
20100920 28.45 28.92 28.40 28.87 2151410
20100921 28.87 29.06 28.67 29.01 2942773
20100922 28.92 28.95 28.59 28.66 4093729
20100923 28.49 29.12 28.31 28.59 3657291
20100924 28.84 29.56 28.84 29.54 2409856
20100927 29.40 29.98 28.76 29.16 4914492
20100928 29.29 29.41 28.84 29.37 2983530
20100929 29.25 29.33 28.93 28.98 3270207
20100930 29.12 29.34 28.51 28.89 4147329
20101001 29.07 29.18 28.64 29.07 3500738
20101004 29.03 29.18 28.78 28.96 3303959
20101005 29.03 29.84 29.03 29.68 3503392
20101006 29.60 29.60 29.23 29.53 2804157
20101007 29.75 30.24 29.67 29.86 4715802
20101008 29.82 30.00 29.67 29.84 2269754
20101011 29.92 30.30 29.90 29.95 2047502
20101012 29.85 30.26 29.85 30.21 2705980
20101013 30.29 30.53 30.21 30.50 1938498
20101014 30.52 30.62 30.20 30.44 2479376
20101015 30.62 30.71 30.32 30.42 2484152
20101018 30.47 30.65 30.33 30.47 2719565
20101019 30.18 30.18 29.57 29.73 2524484
20101020 29.83 30.13 29.82 30.00 2095794
20101021 30.17 30.63 29.94 30.49 3810448
20101022 30.46 30.57 30.19 30.21 2238974
20101025 30.33 30.92 30.16 30.18 3681809
20101026 30.09 31.22 29.88 30.55 5174211
20101027 31.04 31.51 30.74 31.30 4653818
20101028 31.51 31.87 31.04 31.48 3346096
20101029 31.38 31.42 30.81 30.93 3501587
20101101 31.02 31.43 30.61 30.89 4522950
20101102 31.12 31.31 29.30 30.10 8044810
20101103 30.22 30.31 29.68 29.85 4389004
20101104 30.10 30.24 29.98 30.11 4151787
20101105 30.06 30.22 29.81 29.85 2745463
20101108 29.69 29.86 29.52 29.63 3067697
20101109 29.66 29.67 28.95 29.05 4202096
20101110 28.96 29.67 28.85 29.65 3892917
20101111 29.52 29.83 29.26 29.80 2138249
20101112 29.69 29.74 29.39 29.51 1833740
20101115 29.51 29.75 29.39 29.59 2209043
20101116 29.31 29.54 28.99 29.20 2429066
20101117 29.21 29.25 28.92 28.99 1820898
20101118 29.20 29.79 29.02 29.72 4923276
20101119 29.70 29.75 29.29 29.32 3752785
20101122 29.25 29.52 29.25 29.41 4154586
20101123 29.16 29.35 29.01 29.26 2514587
20101124 29.31 29.51 29.06 29.25 1753514
20101126 29.01 29.22 28.84 29.20 646711
20101129 29.01 29.37 28.89 29.17 3797641
20101130 28.93 29.26 28.89 29.16 3709516
20101201 29.45 29.91 29.37 29.82 3567330
20101202 29.81 30.18 29.71 30.13 2426991
20101203 30.02 30.44 29.90 30.38 2667775
20101206 30.38 30.52 30.21 30.42 2217204
20101207 30.63 30.72 30.42 30.51 2614138
20101208 30.52 30.54 29.85 29.98 2561453
20101209 30.16 30.35 29.85 29.97 1415083
20101210 29.99 30.35 29.95 30.35 1982027
20101213 30.39 30.41 29.56 29.70 3249423
20101214 29.94 30.33 29.86 30.19 3062699
20101215 30.15 30.67 30.13 30.50 4485506
20101216 30.58 30.96 30.15 30.89 3188593
20101217 30.97 31.62 30.74 31.36 4098621
20101220 31.55 31.64 31.36 31.55 2045714
20101221 31.53 31.91 31.53 31.89 3959821
20101222 31.85 32.61 31.83 32.27 3195469
20101223 32.21 32.61 32.20 32.52 2384674
20101227 32.37 32.56 32.25 32.42 2103900
20101228 32.47 32.58 32.24 32.32 1227407
20101229 32.39 32.82 32.35 32.74 1641691
20101230 32.70 32.70 32.27 32.35 1627621
20101231 32.25 32.39 32.20 32.25 1160017
20110103 32.38 32.97 32.37 32.44 2758863
20110104 32.54 32.59 32.05 32.08 2185995
20110105 32.07 32.60 32.06 32.57 3920572
20110106 32.52 33.10 32.46 32.95 3537920
20110107 32.91 33.08 32.74 33.02 3143102
20110110 32.95 33.01 32.67 32.83 2334740
20110111 32.92 33.31 32.85 33.15 2043598
20110112 33.28 33.32 32.86 32.95 1828733
20110113 32.99 33.44 32.84 33.44 2177637
20110114 33.35 33.51 33.03 33.49 2695175
20110118 33.50 34.27 33.46 34.19 5182891
20110119 34.10 34.17 33.45 33.60 2221541
20110120 33.67 33.83 33.12 33.76 2459258
20110121 33.91 34.31 33.76 34.12 6137247
20110124 34.06 34.43 34.06 34.30 2607685
20110125 34.21 34.32 33.79 33.98 2764999
20110126 34.10 34.68 34.04 34.40 2966957
20110127 34.51 35.05 34.48 34.80 3764317
20110128 34.88 34.97 33.98 34.03 2042963
20110131 34.16 34.39 33.88 33.90 2152988
20110201 34.13 34.79 34.13 34.30 5187229
20110202 33.63 34.30 33.38 33.58 4157125
20110203 33.76 33.90 32.68 33.45 5155279
20110204 33.44 34.70 32.52 34.56 4684607
20110207 34.78 35.05 34.43 34.48 2670102
20110208 33.85 34.73 33.85 34.56 2334316
20110209 34.45 34.69 34.31 34.66 1798476
20110210 34.58 34.70 34.31 34.70 1688240
20110211 34.54 34.74 34.41 34.65 1793716
20110214 34.57 34.87 34.52 34.85 1935584
20110215 34.67 34.86 34.43 34.60 1702099
20110216 34.69 34.74 34.11 34.47 2459713
20110217 34.48 35.55 33.64 35.48 3785999
20110218 35.40 35.83 35.32 35.82 2454965
20110222 35.32 35.83 35.10 35.45 2779283
20110223 35.35 35.35 34.71 34.92 2515524
20110224 35.02 35.04 34.44 34.81 1894951
20110225 34.95 35.48 34.82 35.44 1395181
20110228 35.55 35.97 35.55 35.93 2686229
20110301 35.93 36.01 35.35 35.36 2173376
20110302 35.39 35.64 35.16 35.22 2458763
20110303 35.52 35.81 35.34 35.65 2370034
20110304 35.70 35.75 35.26 35.70 2178229
20110307 35.85 35.99 35.15 35.35 2144784
20110308 35.34 35.74 35.21 35.59 1353190
20110309 35.46 36.80 35.28 36.44 3730188
20110310 36.14 36.14 35.52 35.58 1659256
20110311 35.32 35.77 34.95 35.09 2304728
20110314 34.76 35.16 34.60 34.71 2011111
20110315 34.26 34.79 34.10 34.54 3712463
20110316 34.39 34.99 34.07 34.69 4867834
20110317 35.03 35.18 34.61 34.71 2654367
20110318 35.03 35.59 34.94 35.35 3144853
20110321 35.65 36.45 35.55 35.88 2857145
20110322 35.92 36.44 35.92 36.30 2807031
20110323 36.04 36.30 35.86 36.16 2525969
20110324 36.30 37.16 36.23 37.02 2656582
20110325 37.03 37.42 37.03 37.24 2510249
20110328 37.29 37.43 37.03 37.33 2099945
20110329 37.25 37.77 37.20 37.66 1804957
20110330 37.82 37.82 37.32 37.40 2305150
20110331 37.33 37.55 37.24 37.50 1599119
20110401 37.68 38.44 37.63 38.25 4385260
20110404 38.42 38.75 38.16 38.45 2229082
20110405 38.31 38.59 38.14 38.46 2359590
20110406 38.62 38.66 37.56 38.45 2752274
20110407 38.11 38.51 37.98 38.46 1932722
20110408 38.73 38.78 37.97 38.10 2680848
20110411 38.19 38.35 37.95 38.05 2212834
20110412 37.92 38.09 37.41 37.53 2928254
20110413 37.70 37.88 37.34 37.58 1933038
20110414 37.42 37.67 37.11 37.57 2139720
20110415 37.73 37.85 37.44 37.52 2833196
20110418 37.26 37.68 36.83 37.44 2613959
20110419 37.44 37.74 37.39 37.70 1972708
20110420 38.05 38.55 37.97 38.38 1621064
20110421 38.43 38.48 38.17 38.43 1480005
20110425 38.36 38.83 38.06 38.82 2774536
20110426 39.06 39.36 38.68 38.94 2004570
20110427 38.95 39.92 38.95 39.84 3357127
20110428 39.98 40.28 38.13 38.86 6197708
20110429 39.01 39.01 37.70 38.52 4747665
20110502 38.63 39.08 38.35 39.02 4589937
20110503 39.02 39.41 38.67 39.00 2452433
20110504 38.96 38.97 38.51 38.63 2894493
20110505 38.49 39.22 38.28 38.89 2493474
20110506 39.16 39.67 39.15 39.31 1962579
20110509 39.29 40.25 39.21 40.02 2464355
20110510 40.06 40.21 39.77 40.10 2188357
20110511 40.11 40.28 39.79 40.01 2081060
20110512 39.82 40.27 39.59 40.23 2204394
20110513 40.18 40.28 39.62 39.85 1426199
20110516 39.72 40.24 39.62 40.06 2011005
20110517 39.88 39.89 39.19 39.85 2622083
20110518 39.82 39.82 39.52 39.66 2957479
20110519 39.86 39.94 39.43 39.65 2790467
20110520 39.68 39.70 39.43 39.53 1754016
20110523 39.10 39.42 38.88 39.30 2280189
20110524 39.31 39.31 38.87 38.88 2141308
20110525 38.87 39.56 38.87 39.46 2317330
20110526 39.45 39.52 39.01 39.38 1490772
20110527 39.22 39.36 38.56 39.03 2556901
20110531 39.31 39.45 38.94 39.18 2303547
20110601 39.05 39.35 38.68 38.69 1721084
20110602 38.66 38.79 38.16 38.73 1770640
20110603 38.26 38.49 38.16 38.35 2059767
20110606 38.23 38.58 38.19 38.45 1838292
20110607 38.63 39.00 38.25 38.88 2768907
20110608 38.74 38.99 38.59 38.94 2615400
20110609 38.94 39.62 38.76 39.48 2628867
20110610 39.41 39.42 38.80 39.08 3104854
20110613 39.09 39.16 38.72 38.78 1902262
20110614 39.04 39.31 38.80 39.20 2244522
20110615 39.02 39.38 38.88 39.01 2327010
20110616 39.07 39.07 38.46 39.03 2603932
20110617 39.22 39.41 38.92 38.97 2114688
20110620 38.96 39.38 38.96 39.34 1248991
20110621 39.35 39.65 39.32 39.52 1717612
20110622 39.51 39.60 39.17 39.19 1543905
20110623 39.06 39.33 38.41 39.26 2518919
20110624 39.21 39.29 38.07 38.15 3107905
20110627 37.98 38.82 37.83 38.64 2792895
20110628 38.67 39.40 38.67 39.35 1864280
20110629 39.54 39.55 39.03 39.05 2968497
20110630 39.23 39.59 39.19 39.35 2140045
20110701 39.32 40.04 39.14 40.03 3181765
20110705 39.94 40.26 39.84 40.18 1379140
20110706 40.10 41.13 39.99 40.95 2609929
20110707 41.21 41.32 40.72 40.92 1395448
20110708 40.57 40.65 40.26 40.54 1587884
20110711 40.20 40.54 40.02 40.21 1526018
20110712 40.18 40.72 40.11 40.18 1771902
20110713 40.39 40.66 40.11 40.22 922723
20110714 40.38 40.86 40.06 40.13 1477830
20110715 40.26 40.26 39.67 39.91 1299493
20110718 39.13 39.62 38.71 39.16 1851549
20110719 39.34 39.80 39.18 39.78 1795996
20110720 39.84 39.85 39.52 39.68 1256777
20110721 37.78 37.93 35.76 37.31 17842756
20110722 37.91 38.76 37.62 38.51 5880599
20110725 38.33 38.57 38.07 38.35 2973232
20110726 38.27 38.29 37.88 37.95 2254412
20110727 37.80 38.12 37.02 37.08 3553695
20110728 39.80 39.99 35.77 36.80 11546773
20110729 36.35 36.92 36.09 36.41 6483473
20110801 36.45 37.36 35.05 35.86 6775441
20110802 35.85 36.01 35.58 35.86 6247058
20110803 35.97 36.32 35.54 36.27 4802370
20110804 35.75 35.94 34.46 34.46 4595626
20110805 35.03 35.43 33.88 34.99 4755235
20110808 34.52 34.72 32.89 32.91 4500197
20110809 33.38 34.89 32.63 34.81 7464590
20110810 34.27 34.53 33.41 33.49 5066246
20110811 33.95 36.12 33.74 35.58 4143102
20110812 35.97 36.44 35.39 36.40 4038940
20110815 36.89 36.97 36.30 36.96 2998378
20110816 36.70 36.80 36.02 36.59 4026946
20110817 36.63 37.02 36.41 36.77 2251571
20110818 35.87 36.35 35.46 35.93 5821894
20110819 35.56 36.18 35.37 35.79 4088407
20110822 36.43 36.45 35.53 35.64 4159215
20110823 35.67 36.50 35.47 36.47 3663873
20110824 36.35 36.63 35.73 36.41 3258431
20110825 36.48 36.68 35.73 35.82 2907643
20110826 35.66 36.94 35.02 36.68 2872920
20110829 36.98 37.48 36.98 37.40 1591241
20110830 37.11 37.68 36.97 37.44 2774838
20110831 37.82 38.13 37.44 37.73 2687875
20110901 37.64 38.48 37.44 37.64 2909321
20110902 37.03 37.75 36.94 37.00 2085325
20110906 36.10 37.26 35.70 37.24 3171573
20110907 37.55 38.13 37.23 38.10 1588829
20110908 38.02 38.43 37.72 37.88 2143440
20110909 37.52 37.52 36.46 36.61 2912363
20110912 35.95 36.39 35.60 36.30 2840821
20110913 36.30 36.83 36.11 36.72 2055743
20110914 36.89 37.73 36.27 37.34 2082912
20110915 37.73 37.78 35.85 36.78 4464896
20110916 36.97 38.06 36.96 37.47 4637563
20110919 36.94 37.73 36.93 37.57 2574792
20110920 37.85 38.48 37.49 37.84 2239949
20110921 37.90 38.08 36.56 36.58 1920316
20110922 35.55 36.42 35.46 36.22 3999871
20110923 35.90 36.37 35.65 36.00 2479752
20110926 36.18 37.14 35.54 37.09 3190455
20110927 38.03 38.16 37.19 37.33 2894215
20110928 37.39 37.51 36.77 36.80 2349570
20110929 37.30 37.67 35.62 35.96 3737723
20110930 35.72 36.50 35.41 35.53 3443476
20111003 35.28 35.83 34.05 34.07 5645870
20111004 33.60 34.57 33.16 34.24 5454846
20111005 34.24 35.19 34.14 34.68 4415278
20111006 34.95 34.95 33.12 34.41 5917249
20111007 34.52 34.72 33.68 34.11 3685063
20111010 34.62 35.45 34.59 35.35 2005075
20111011 35.02 35.40 34.94 35.28 1346613
20111012 35.49 36.13 35.19 35.86 3503794
20111013 35.78 36.21 35.61 36.17 2260614
20111014 36.50 36.67 36.21 36.40 1599948
20111017 36.13 36.46 36.05 36.12 1268671
20111018 36.04 36.88 35.65 36.57 1735270
20111019 36.62 37.00 36.25 36.41 1796847
20111020 36.60 37.00 36.25 36.94 2668678
20111021 37.34 37.86 37.23 37.85 1707577
20111024 37.98 38.75 37.85 38.75 1819716
20111025 38.38 38.75 37.70 37.75 1990914
20111026 38.39 39.20 38.39 38.99 3963260
20111027 39.04 40.18 39.04 40.02 3167587
20111028 40.34 40.34 39.38 40.11 1982941
20111031 39.87 40.00 38.82 38.89 3117340
20111101 37.66 38.79 36.62 38.17 2897677
20111102 38.62 38.80 37.77 38.01 2069275
20111103 38.33 38.59 37.89 38.05 3339205
20111104 37.82 37.94 37.13 37.39 2803266
20111107 37.51 37.87 37.12 37.86 1583374
20111108 37.94 37.94 37.26 37.73 1515083
20111109 36.73 37.15 36.21 36.44 3464037
20111110 36.86 37.09 36.31 36.92 1987977
20111111 37.37 38.20 37.35 37.82 1966682
20111114 37.62 37.86 37.34 37.36 1613900
20111115 37.17 37.62 36.89 37.51 2049134
20111116 37.24 37.24 36.27 36.30 1879089
20111117 36.38 36.52 35.74 35.89 2051652
20111118 36.14 36.20 35.63 35.66 2070992
20111121 35.30 35.38 34.68 35.12 2369462
20111122 34.98 35.55 34.78 35.04 2662077
20111123 34.79 35.08 34.50 34.79 1474576
20111125 34.80 34.92 34.20 34.42 1376933
20111128 35.26 35.48 34.67 34.86 1745969
20111129 35.07 35.14 34.58 34.80 2926152
20111130 35.69 35.93 35.19 35.54 3540236
20111201 35.41 35.84 35.35 35.62 2352630
20111202 35.97 36.01 35.25 35.40 2216098
20111205 35.87 35.93 34.78 35.02 3195036
20111206 35.15 35.33 34.86 34.86 2428947
20111207 34.74 35.18 34.65 35.00 3064671
20111208 34.89 35.03 34.65 34.70 2787319
20111209 34.80 35.11 34.65 34.79 2180030
20111212 34.58 34.69 34.18 34.28 2350331
20111213 34.49 34.91 34.22 34.30 4411705
20111214 34.08 34.39 34.01 34.02 2976960
20111215 34.30 34.73 34.17 34.24 1914596
20111216 34.98 35.38 34.74 35.15 6071739
20111219 35.08 35.30 34.72 34.89 2841159
20111220 35.26 35.67 35.14 35.49 2615556
20111221 35.54 35.68 35.18 35.43 1608077
20111222 35.43 35.71 35.35 35.47 1621354
20111223 35.69 35.83 35.51 35.79 1399514
20111227 35.70 36.15 35.63 36.07 925413
20111228 36.09 36.12 35.20 35.23 1366269
20111229 35.27 35.77 35.21 35.71 934194
20111230 35.66 35.81 35.55 35.57 877532
20120103 36.13 36.71 36.04 36.42 2026039
20120104 36.41 36.65 36.11 36.54 1675821
20120105 36.24 36.82 36.18 36.82 2483936
20120106 36.83 37.04 36.59 36.91 1855739
20120109 36.90 37.04 36.49 36.89 1278244
20120110 37.16 37.46 37.00 37.31 1605045
20120111 37.20 37.23 36.78 36.93 1182170
20120112 37.09 37.24 36.89 37.15 1304798
20120113 36.75 36.87 36.04 36.16 2594020
20120117 36.64 36.89 36.44 36.64 1600863
20120118 36.79 37.34 36.53 37.34 1689411
20120119 37.25 37.75 37.05 37.69 1751196
20120120 37.75 38.38 37.64 38.35 2925525
20120123 38.25 38.47 37.75 38.07 2659882
20120124 37.91 38.02 37.75 37.83 2024889
20120125 37.74 38.08 37.32 37.99 2333186
20120126 37.19 37.62 35.90 37.31 6669515
20120127 37.22 37.93 36.88 37.29 3285361
20120130 37.19 37.31 36.88 37.13 4090863
20120131 37.32 37.96 37.17 37.28 2901689
20120201 37.53 38.17 37.43 38.08 2497736
20120202 37.86 38.06 37.24 37.63 2730343
20120203 37.83 37.99 37.38 37.53 2814396
20120206 37.40 37.61 37.16 37.29 2663750
20120207 37.16 37.28 36.79 37.18 2130373
20120208 37.29 37.80 37.05 37.64 2232302
20120209 37.62 37.62 37.26 37.28 1550996
20120210 37.12 37.19 36.71 36.92 1939686
20120213 36.04 36.40 35.31 35.59 8609097
20120214 35.53 36.16 35.53 35.92 4917796
20120215 36.07 36.21 35.17 35.24 3808226
20120216 35.18 35.51 35.14 35.48 2906437
20120217 35.55 35.66 35.09 35.21 3300553
20120221 35.23 35.28 34.66 34.74 3220230
20120222 34.82 35.36 34.77 35.32 4360801
20120223 35.41 35.95 35.41 35.94 3028745
20120224 35.88 36.24 35.64 36.19 2409182
20120227 35.97 36.32 35.95 36.19 2379699
20120228 36.20 36.35 36.07 36.19 2068823
20120229 36.15 36.27 35.82 35.87 2886434
20120301 35.70 36.11 35.70 35.80 2939462
20120302 35.73 35.80 35.09 35.12 2357091
20120305 35.07 35.40 35.00 35.08 2385116
20120306 34.90 35.33 34.75 34.82 3460158
20120307 34.94 35.43 34.85 35.37 1707420
20120308 35.52 36.00 35.43 35.95 3733737
20120309 35.95 36.43 35.88 36.34 3814581
20120312 36.27 36.52 36.19 36.23 2029651
20120313 36.46 36.57 36.14 36.49 3261485
20120314 36.36 36.96 36.30 36.71 3315555
20120315 36.71 36.72 36.29 36.39 2591707
20120316 36.53 36.99 36.53 36.78 3206165
20120319 36.69 37.13 36.59 37.01 2738393
20120320 36.76 37.29 36.76 37.25 3753427
20120321 37.14 37.23 36.97 37.01 2777253
20120322 36.74 37.19 36.72 36.75 2378761
20120323 36.61 37.63 36.61 37.40 3089483
20120326 37.58 38.01 37.44 38.01 2425434
20120327 38.09 38.11 37.81 37.90 2360634
20120328 37.89 38.08 37.39 37.51 1888590
20120329 37.28 37.69 37.27 37.63 1938493
20120330 37.91 38.16 37.58 38.07 2885080
20120402 38.11 38.15 37.46 37.62 2458043
20120403 37.56 37.65 36.92 37.13 3015827
20120404 36.86 37.23 36.76 36.94 2290624
20120405 36.74 36.99 36.67 36.69 2523156
20120409 36.57 37.15 36.14 36.90 2612230
20120410 36.92 37.30 36.72 36.85 3414735
20120411 37.17 37.29 36.97 37.22 2742977
20120412 37.43 37.91 37.22 37.25 3512561
20120413 36.50 36.80 35.99 36.02 3975853
20120416 36.11 36.22 35.89 35.98 2872578
20120417 36.19 36.84 36.09 36.69 2413870
20120418 36.58 36.67 35.91 35.95 3893238
20120419 36.03 36.23 35.74 35.98 2693491
20120420 36.20 36.38 36.01 36.24 2334172
20120423 35.32 36.17 34.82 35.99 2884663
20120424 35.92 36.21 35.74 36.00 2625670
20120425 36.19 36.64 36.00 36.33 3089795
20120426 36.35 36.35 35.39 35.49 4349758
20120427 35.66 35.71 35.13 35.42 3299407
20120430 35.37 35.83 35.33 35.72 2180922
20120501 35.57 36.07 35.42 35.80 4324859
20120502 35.76 36.00 35.65 35.72 2248952
20120503 35.67 35.70 34.98 35.08 3335245
20120504 35.07 35.15 34.70 34.72 2205612
20120507 34.66 34.85 34.45 34.51 3773846
20120508 34.25 34.77 34.06 34.71 5021308
20120509 34.48 34.80 34.16 34.56 2596603
20120510 34.90 35.63 34.82 35.11 5087254
20120511 34.99 35.54 34.99 35.15 1924324
20120514 34.90 35.39 34.79 35.18 2012565
20120515 35.07 35.41 34.89 34.94 2029026
20120516 35.07 35.52 35.02 35.23 3307325
20120517 35.18 35.41 35.10 35.10 2568200
20120518 35.11 35.31 34.62 34.67 3684592
20120521 34.66 35.08 34.65 34.76 2034296
20120522 35.33 35.38 34.76 34.92 2106445
20120523 34.81 35.16 34.66 34.98 2076236
20120524 34.98 35.22 34.79 35.12 1496136
20120525 35.19 35.63 35.10 35.55 1497485
20120529 35.64 35.74 35.05 35.17 2373345
20120530 35.02 35.70 34.89 35.50 4136277
20120531 35.45 35.89 35.20 35.63 4117695
20120601 35.30 35.48 34.93 34.95 2284690
20120604 34.91 35.11 34.70 35.07 2648966
20120605 34.95 35.46 34.73 35.40 1717878
20120606 35.55 35.95 35.24 35.92 1689018
20120607 36.15 36.20 35.58 35.62 1904012
20120608 35.54 35.90 35.54 35.70 1330556
20120611 35.92 35.92 35.12 35.12 1609498
20120612 35.13 35.66 34.88 35.64 2389436
20120613 35.55 35.70 35.02 35.11 2103954
20120614 35.41 35.76 35.33 35.60 1635762
20120615 35.79 35.93 35.55 35.92 2711668
20120618 35.82 36.63 35.76 36.42 1746530
20120619 36.47 37.12 36.39 36.64 2219081
20120620 36.53 36.74 36.24 36.57 1351733
20120621 36.65 36.79 36.23 36.31 1670747
20120622 36.52 36.67 36.20 36.54 1795633
20120625 36.20 36.46 36.06 36.36 2945764
20120626 36.42 36.60 36.19 36.33 1883354
20120627 36.28 36.80 36.20 36.73 1774040
20120628 36.56 37.38 36.12 37.32 2689348
20120629 37.65 37.91 37.49 37.91 2121809
20120702 38.08 38.41 37.95 38.39 2082880
20120703 38.39 38.42 38.12 38.32 995140
20120705 38.10 38.29 37.87 38.01 1270137
20120706 37.69 37.98 37.27 37.34 2090458
20120709 37.21 37.61 37.21 37.47 1592681
20120710 37.63 37.78 37.30 37.51 2700768
20120711 37.49 38.05 37.49 37.85 2410406
20120712 37.82 37.93 37.36 37.72 2173196
20120713 37.78 38.35 37.49 38.18 1771341
20120716 38.10 38.10 37.85 37.96 1296402
20120717 38.06 38.45 37.75 38.33 1964742
20120718 38.33 38.88 38.02 38.29 3021546
20120719 38.27 38.51 38.12 38.27 1492191
20120720 37.95 38.14 37.61 37.77 1854598
20120723 37.52 37.56 37.05 37.23 1989657
20120724 37.36 37.38 36.58 36.80 1491360
20120725 36.97 36.99 36.43 36.56 1688707
20120726 36.78 37.23 35.55 36.57 6728250
20120727 36.60 37.50 36.54 37.24 5708818
20120730 37.30 37.34 36.88 37.12 2452035
20120731 38.03 38.72 37.63 38.24 9376696
20120801 38.43 38.64 37.87 37.90 3873737
20120802 37.64 37.84 37.07 37.44 3815187
20120803 37.86 38.30 37.85 37.94 4319817
20120806 37.95 38.20 37.76 37.78 2352272
20120807 37.81 38.15 37.76 37.90 2657478
20120808 37.74 37.74 37.22 37.28 3614519
20120809 37.04 37.91 37.04 37.27 3346269
20120810 37.28 37.32 36.85 37.27 1801238
20120813 37.17 37.27 36.75 37.17 1690990
20120814 37.27 37.35 36.78 36.88 2411444
20120815 36.95 37.10 36.54 36.62 2828664
20120816 36.13 36.32 35.81 36.20 5908448
20120817 35.99 36.48 35.68 36.29 6145089
20120820 36.15 36.56 36.13 36.45 2568109
20120821 36.42 36.79 36.25 36.31 2390585
20120822 36.33 36.80 36.17 36.65 2969713
20120823 36.56 36.88 36.50 36.71 2173334
20120824 36.63 36.98 36.56 36.83 2171162
20120827 36.84 36.89 36.56 36.67 2387481
20120828 36.51 36.55 35.50 36.25 4856276
20120829 36.37 36.49 36.16 36.39 2405171
20120830 36.33 36.90 36.19 36.83 2455139
20120831 36.91 37.67 36.71 37.23 3091787
20120904 37.23 37.70 36.98 37.49 2414379
20120905 37.41 37.50 36.82 36.91 3985722
20120906 37.05 37.54 37.03 37.35 2577006
20120907 37.37 37.47 36.77 36.91 2784636
20120910 37.09 37.09 36.74 36.76 2054260
20120911 36.27 36.55 36.03 36.51 4134486
20120912 36.48 37.31 36.27 36.64 2576386
20120913 36.58 36.87 36.22 36.79 3626120
20120914 36.76 36.92 35.88 36.11 6541520
20120917 36.22 36.76 36.16 36.75 3306555
20120918 36.59 37.06 36.32 37.03 3118271
20120919 36.98 37.22 36.90 36.90 2647665
20120920 36.73 37.09 36.39 37.05 2336893
20120921 37.18 37.74 37.16 37.67 3454389
20120924 37.56 38.13 37.37 38.05 3243242
20120925 38.05 38.07 37.41 37.55 3479631
20120926 37.60 37.84 37.30 37.36 2777601
20120927 37.41 37.76 37.21 37.72 2158126
20120928 37.65 37.75 37.35 37.42 3086718
20121001 37.50 37.77 37.40 37.69 2070605
20121002 37.73 37.99 37.47 37.73 2418103
20121003 37.75 37.91 37.56 37.76 2143953
20121004 37.92 38.38 37.83 38.05 3081545
20121005 38.12 38.52 37.98 38.20 3121271
20121008 38.15 38.54 38.04 38.45 1247639
20121009 38.39 38.55 37.92 38.36 2113435
20121010 38.24 38.29 37.84 38.08 1813836
20121011 38.19 38.38 38.03 38.15 1761489
20121012 38.19 38.39 38.07 38.18 1823043
20121015 38.18 38.60 38.06 38.58 2031707
20121016 38.67 39.49 38.58 39.39 3688399
20121017 39.47 39.58 39.02 39.18 2593042
20121018 39.08 39.49 39.03 39.32 1605793
20121019 39.25 39.28 38.77 38.94 2416551
20121022 38.85 39.21 38.57 39.08 1597723
20121023 38.67 38.79 38.43 38.60 3059096
20121024 38.64 38.82 38.31 38.34 1719177
20121025 38.65 39.01 38.09 38.43 2433104
20121026 38.46 38.57 37.91 38.03 2685942
20121031 38.30 38.56 37.97 38.12 3432146
20121101 38.23 39.75 38.19 39.55 4647405
20121102 39.63 39.85 39.13 39.15 2149126
20121105 38.94 39.23 38.78 38.92 1653277
20121106 38.91 39.26 38.67 39.01 1958359
20121107 38.79 39.60 38.33 39.40 3331383
20121108 39.29 39.49 38.60 38.98 3031577
20121109 38.91 39.46 38.69 39.12 2488554
20121112 39.24 39.24 38.59 38.72 1877770
20121113 38.67 39.62 38.57 39.35 2954712
20121114 38.99 39.57 38.78 38.87 2186990
20121115 39.01 39.22 38.77 39.02 2302665
20121116 39.09 39.31 38.81 39.12 2371925
20121119 39.33 39.64 39.23 39.54 1456005
20121120 39.47 39.65 39.26 39.65 2017803
20121121 39.63 39.75 39.54 39.69 1698157
20121123 39.69 40.32 39.66 40.21 1410414
20121126 40.18 40.32 39.99 40.28 2687248
20121127 40.01 40.34 39.92 40.05 2405783
20121128 40.00 40.12 39.68 40.03 2369146
20121129 40.32 40.60 40.17 40.34 2603684
20121130 40.38 41.04 40.30 41.03 3372748
20121203 41.06 41.38 41.00 41.21 2927034
20121204 41.13 41.64 41.13 41.54 3182154
20121205 41.54 41.54 40.83 41.06 2928475
20121206 41.13 41.51 41.01 41.36 3213131
20121207 41.57 41.58 40.96 41.07 2569517
20121210 41.11 41.30 40.95 41.03 2591025
20121211 41.26 41.96 41.19 41.90 4864669
20121212 41.98 42.03 41.12 41.50 6238858
20121213 41.57 41.93 41.35 41.64 2830400
20121214 41.50 42.15 41.41 42.13 2811875
20121217 42.13 42.54 42.05 42.54 3195121
20121218 42.52 42.77 42.32 42.67 2044046
20121219 42.66 42.72 42.23 42.41 2355150
20121220 42.51 42.57 42.24 42.56 2387979
20121221 42.21 42.69 42.21 42.41 4129154
20121224 42.29 42.44 41.99 42.23 661933
20121226 42.27 42.38 41.73 41.90 1313985
20121227 41.96 42.11 41.55 42.01 1599464
20121228 41.90 42.11 41.59 41.61 1069774
20121231 41.53 42.00 41.42 41.96 1332921
20130102 42.36 42.50 42.00 42.26 2029844
20130103 42.31 42.32 41.98 42.17 2085725
20130104 42.00 42.48 41.79 42.45 2533189
20130107 42.46 42.65 42.27 42.59 1856128
20130108 42.52 42.85 42.49 42.53 1577647
20130109 42.57 42.75 42.35 42.53 1557373
20130110 42.71 42.75 42.45 42.65 1625913
20130111 42.68 42.75 42.28 42.60 1456005
20130114 42.75 43.11 42.56 43.04 1407224
20130115 43.03 43.89 42.95 43.79 2500257
20130116 43.83 44.03 43.62 43.75 1832149
20130117 43.99 44.39 43.93 44.23 1461253
20130118 44.18 44.55 44.00 44.55 1862406
20130122 44.60 44.61 44.03 44.33 1510548
20130123 44.38 45.27 44.31 44.87 3421220
20130124 44.62 44.84 43.46 44.43 3684572
20130125 44.48 44.54 43.60 43.76 2990840
20130128 43.78 43.93 43.60 43.83 2101368
20130129 43.85 44.47 43.75 44.25 2432334
20130130 44.33 44.68 44.21 44.29 2272614
20130131 44.23 44.27 43.89 44.09 2920242
20130201 44.12 45.45 44.12 45.21 4094472
20130204 45.04 45.29 44.69 44.74 2687557
20130205 44.88 45.15 44.73 44.97 2007718
20130206 44.87 45.15 44.86 45.15 3123185
20130207 45.16 45.30 44.69 45.09 2490480
20130208 45.20 45.57 45.15 45.56 1268704
20130211 45.52 45.67 45.18 45.44 1148399
20130212 45.38 45.72 45.28 45.63 1357209
20130213 45.62 45.78 45.48 45.52 2710168
20130214 45.55 45.87 45.48 45.65 1989519
20130215 45.65 45.96 45.40 45.48 3034736
20130219 45.55 46.11 45.50 46.09 1876412
20130220 46.09 46.26 45.47 45.49 2018615
20130221 45.37 45.50 45.06 45.37 1467525
20130222 45.37 45.90 45.27 45.83 1028313
20130225 45.97 46.12 45.07 45.07 1838914
20130226 45.27 45.50 44.98 45.46 1407283
20130227 45.54 46.08 45.47 45.90 876069
20130228 45.84 46.37 45.69 46.07 2308965
20130301 46.09 46.99 45.77 46.83 2188276
20130304 46.69 47.10 46.52 47.10 2185100
20130305 46.89 47.24 46.81 47.11 1687183
20130306 47.28 47.63 47.11 47.32 1531353
20130307 47.28 47.49 46.54 46.93 1829693
20130308 47.11 47.35 46.82 47.32 1461378
20130311 47.20 47.57 47.13 47.39 1531763
20130312 47.36 47.68 47.28 47.49 1252580
20130313 47.54 47.73 47.41 47.69 880269
20130314 47.83 48.21 47.74 48.11 1855307
20130315 47.96 48.06 47.65 47.72 2075066
20130318 47.16 47.51 47.01 47.14 2665908
20130319 50.16 50.90 48.73 48.86 17489714
20130320 49.11 49.24 48.53 49.04 3282261
20130321 48.91 49.33 48.37 48.60 2341032
20130322 48.61 48.73 48.41 48.63 2988837
20130325 48.75 49.73 48.65 49.38 3327749
20130326 49.64 49.98 49.26 49.51 2487846
20130327 49.30 49.68 49.13 49.50 2077628
20130328 49.74 50.34 49.57 50.22 2905134
20130401 50.15 50.42 50.06 50.40 1464451
20130402 50.68 52.08 50.61 51.16 4146957
20130403 51.31 51.57 50.08 50.45 4956022
20130404 50.45 51.57 50.43 50.58 2909744
20130405 50.20 50.87 50.18 50.83 1635547
20130408 50.93 51.44 50.45 51.37 2350868
20130409 51.49 51.88 51.23 51.65 3194664
20130410 52.64 52.71 51.81 52.02 3225604
20130411 52.00 52.86 51.98 52.52 2412134
20130412 52.49 53.03 52.40 52.88 1300426
20130415 52.84 53.05 52.55 52.75 2298207
20130416 53.18 53.67 52.82 53.63 2100884
20130417 53.47 53.87 53.15 53.74 3254598
20130418 53.74 54.73 53.70 54.11 4378704
20130419 54.28 54.65 53.92 54.58 2073017
20130422 55.07 55.09 54.32 54.85 2634148
20130423 55.04 55.55 54.60 54.95 2478728
20130424 54.98 55.25 54.30 54.48 3167104
20130425 54.48 54.66 51.86 52.13 8184700
20130426 51.73 52.32 51.52 51.99 5496662
20130429 52.05 52.98 51.98 52.77 3410736
20130430 52.78 52.83 52.32 52.82 2115535
20130501 52.77 53.10 52.47 52.55 2477294
20130502 52.56 53.55 52.48 53.54 2210816
20130503 53.69 53.76 53.12 53.26 1896185
20130506 53.19 53.40 53.04 53.10 1435560
20130507 53.28 53.72 53.07 53.66 2194628
20130508 53.71 53.89 53.31 53.78 2662425
20130509 53.60 53.77 53.19 53.50 1750088
20130510 53.66 53.68 53.32 53.53 1357286
20130513 53.37 53.57 53.15 53.18 2072403
20130514 53.17 53.67 52.95 53.64 2427297
20130515 53.68 54.15 53.34 53.69 2929415
20130516 53.54 53.95 53.19 53.30 1803011
20130517 53.34 53.96 53.09 53.88 2225033
20130520 53.90 54.11 53.61 53.71 1748000
20130521 53.66 53.83 53.30 53.55 1733201
20130522 53.61 54.00 53.27 53.36 2522542
20130523 53.22 53.69 52.96 53.48 1853429
20130524 53.26 53.46 52.95 53.34 1974984
20130528 53.66 54.09 52.95 53.27 2816171
20130529 53.08 53.40 52.15 52.81 2734420
20130530 52.91 53.91 52.81 53.61 1779741
20130531 53.39 53.61 52.99 52.99 2586942
20130603 52.92 53.05 51.32 51.62 3655930
20130604 51.67 52.32 51.63 52.18 2836992
20130605 51.97 52.29 51.77 51.83 3503859
20130606 51.74 52.01 51.38 51.49 3490795
20130607 51.64 52.17 51.64 51.87 3561115
20130610 52.06 52.75 51.90 52.63 2548975
20130611 52.87 54.07 52.85 53.70 3670320
20130612 53.91 54.23 53.61 53.64 3749214
20130613 53.51 53.59 52.95 53.46 2603986
20130614 53.34 54.10 53.30 53.82 2026218
20130617 54.02 54.56 53.94 54.54 2989777
20130618 54.56 54.85 54.27 54.73 1842815
20130619 54.65 55.25 54.27 54.44 2273104
20130620 54.35 54.49 52.92 53.05 3077345
20130621 53.14 53.82 53.06 53.24 2723500
20130624 52.93 53.21 52.17 52.53 2997330
20130625 52.65 52.68 51.99 52.47 2905271
20130626 52.69 54.17 52.69 53.93 2554793
20130627 54.25 54.63 53.99 54.19 2496720
20130628 54.38 55.19 53.92 54.70 3419352
20130701 54.98 55.09 53.86 53.90 2903944
20130702 53.93 54.20 53.56 53.72 2049897
20130703 53.40 54.12 53.30 53.98 1180847
20130705 54.39 54.54 53.79 54.44 1662881
20130708 54.70 55.16 54.47 55.14 1511729
20130709 55.33 55.69 54.68 54.78 2144303
20130710 54.82 55.46 54.78 55.41 1583478
20130711 55.93 56.98 55.93 56.93 2385371
20130712 56.85 57.24 56.52 57.21 1387112
20130715 57.39 57.63 56.90 57.06 1728200
20130716 57.15 57.43 56.97 57.10 2088067
20130717 57.20 57.49 57.00 57.29 1160741
20130718 57.40 57.76 56.87 57.13 2100927
20130719 57.07 57.71 56.96 57.62 1583988
20130722 57.55 57.91 57.42 57.80 1263312
20130723 57.78 57.81 56.44 56.47 4096936
20130724 57.14 58.10 55.44 55.62 3153177
20130725 55.07 56.52 54.67 56.45 2928438
20130726 56.25 57.40 56.12 57.29 1749633
20130729 57.19 57.59 57.00 57.21 1470598
20130730 57.65 57.70 56.92 57.05 2538769
20130731 57.36 57.78 56.83 57.09 1886701
20130801 57.21 57.93 57.19 57.61 1782190
20130802 57.56 57.61 57.07 57.30 1592255
20130805 57.20 57.90 57.11 57.84 1152576
20130806 57.84 57.84 57.18 57.48 1082664
20130807 57.13 57.98 57.03 57.55 1443450
20130808 58.16 58.46 57.70 58.41 1611442
20130809 58.26 58.54 58.04 58.29 1248411
20130812 57.71 58.04 57.27 57.49 1575925
20130813 57.51 57.78 56.81 56.97 2347507
20130814 56.97 57.41 56.83 56.86 1821382
20130815 56.75 56.82 55.85 56.32 2189626
20130816 56.05 56.24 55.59 55.59 2264878
20130819 55.60 56.14 55.56 55.90 2042072
20130820 55.97 56.65 55.85 56.49 1920042
20130821 56.31 56.58 55.99 56.12 1541342
20130822 56.27 56.70 56.19 56.47 1629712
20130823 56.45 56.67 56.15 56.49 1518868
20130826 56.45 56.82 56.37 56.48 833974
20130827 56.09 56.17 55.65 55.92 1391448
20130828 55.87 56.18 55.30 56.01 1304400
20130829 55.92 56.38 55.72 56.20 779772
20130830 56.24 56.44 55.70 55.97 886447
20130903 56.50 56.92 56.26 56.44 1072339
20130904 56.67 57.33 56.63 57.16 997698
20130905 57.04 57.36 56.92 57.18 905667
20130906 57.23 57.65 56.51 57.27 900785
20130909 57.34 57.81 57.18 57.68 956716
20130910 58.02 58.51 57.91 58.38 1098576
20130911 58.44 59.48 58.42 59.48 2060478
20130912 59.41 60.00 59.37 59.45 1455107
20130913 59.62 59.77 59.09 59.28 1295654
20130916 59.79 60.24 59.65 59.94 1030036
20130917 59.99 60.57 59.92 60.57 948886
20130918 60.60 60.68 59.80 60.47 1156438
20130919 60.82 61.40 60.75 61.19 1238300
20130920 61.19 61.26 60.46 60.62 1658592
20130923 60.65 60.80 60.26 60.55 826855
20130924 60.70 60.87 59.83 59.90 1355347
20130925 59.82 60.31 59.82 60.00 1062577
20130926 59.96 60.42 59.68 60.14 884311
20130927 59.90 60.33 59.72 60.26 699944
20130930 59.89 60.25 59.68 60.08 1057797
20131001 60.16 61.46 60.08 61.44 1136608
20131002 61.15 61.26 60.56 61.17 1217047
20131003 61.03 61.30 60.16 60.40 2172339
20131004 60.57 61.50 60.40 61.43 1349856
20131007 61.23 61.32 60.85 60.94 755061
20131008 60.95 61.41 60.05 60.17 1807265
20131009 60.27 60.46 59.77 60.25 1666117
20131010 60.77 61.44 60.61 61.39 1229555
20131011 61.44 61.83 61.34 61.61 1255384
20131014 61.42 62.09 61.15 62.06 1086169
20131015 62.00 62.23 61.59 61.77 870074
20131016 61.98 62.70 61.89 62.69 1033290
20131017 62.71 63.72 62.59 63.54 1703235
20131018 63.90 63.98 63.26 63.54 1130812
20131021 63.50 63.56 62.56 62.81 1850586
20131022 63.11 63.49 62.47 62.70 1608763
20131023 62.57 62.94 62.19 62.77 1250707
20131024 63.13 63.86 63.13 63.56 1109050
20131025 63.76 64.22 63.48 64.15 1092169
20131028 64.08 64.29 63.46 64.12 1466395
20131029 64.29 64.71 64.03 64.71 1356669
20131030 64.85 64.86 63.79 64.14 1706184
20131031 63.97 64.88 63.54 64.24 1869297
20131101 64.46 65.28 64.08 65.28 2339825
20131104 65.39 65.98 65.15 65.97 2770490
20131105 65.97 66.66 65.69 65.76 2076138
20131106 66.05 66.28 65.45 66.04 1433955
20131107 66.29 66.36 65.48 65.62 1549375
20131108 65.81 66.89 65.64 66.87 1529952
20131111 66.95 67.21 66.53 66.98 1037662
20131112 67.05 67.30 66.69 67.15 1370093
20131113 66.77 67.35 66.59 67.35 1266876
20131114 67.43 68.44 67.36 68.30 1396605
20131115 68.20 68.69 67.99 68.58 1426907
20131118 69.06 69.07 68.03 68.23 1483963
20131119 68.10 68.57 67.76 67.96 1533519
20131120 67.97 68.70 67.89 68.42 1311680
20131121 68.38 69.11 68.36 68.87 1152369
20131122 68.89 69.26 68.87 69.09 1327895
20131125 68.88 69.81 68.88 69.49 1092171
20131126 69.83 70.22 69.36 69.67 1549025
20131127 69.65 69.97 69.23 69.57 874183
20131129 69.76 69.94 69.46 69.60 401419
20131202 69.85 70.43 69.69 69.95 1106461
20131203 69.61 69.78 69.10 69.63 1811908
20131204 69.42 69.88 67.87 68.54 2609476
20131205 68.32 68.69 67.97 68.22 2158906
20131206 68.95 69.43 68.68 69.36 1316544
20131209 69.54 70.27 69.32 69.69 1480010
20131210 69.18 69.21 67.84 68.85 3202129
20131211 68.75 69.05 67.83 67.89 1998480
20131212 68.28 68.64 67.78 67.86 2222042
20131213 67.90 68.05 66.84 67.54 1874234
20131216 67.93 68.22 67.24 67.54 1777350
20131217 67.81 67.85 67.14 67.44 1723132
20131218 67.69 68.75 67.26 68.69 1750292
20131219 68.45 68.83 68.25 68.71 1991285
20131220 68.69 69.31 68.64 68.89 2250824
20131223 69.20 69.34 68.85 69.10 1139803
20131224 69.08 69.49 69.01 69.21 423512
20131226 69.32 69.69 69.08 69.37 649101
20131227 69.52 69.52 68.90 69.28 909754
20131230 69.32 69.59 69.08 69.45 650824
20131231 69.59 69.70 69.16 69.38 635521
20140102 69.18 69.30 68.56 68.96 1163821
20140103 68.96 69.28 68.89 69.01 1116088
20140106 69.41 69.61 68.43 68.77 1318875
20140107 68.89 69.98 68.89 69.52 1552166
20140108 69.40 70.46 69.35 70.20 2111984
20140109 70.50 70.97 70.16 70.43 1631619
20140110 70.54 70.60 70.10 70.39 1603851
20140113 70.47 70.80 69.45 69.67 1830758
20140114 69.72 70.02 68.69 69.61 2459894
20140115 69.80 69.80 69.10 69.62 1268305
20140116 69.66 69.74 69.33 69.57 1096732
20140117 69.74 70.00 69.39 69.60 1565848
20140121 69.94 70.23 69.34 69.59 1386370
20140122 69.86 69.93 68.88 69.35 1870180
20140123 69.07 69.94 68.30 68.72 2139245
20140124 68.35 68.90 66.36 66.36 3560477
20140127 66.15 66.62 65.76 65.92 2874285
20140128 65.86 66.99 65.81 66.82 1922777
20140129 65.79 67.02 65.79 66.37 1932506
20140130 66.75 67.25 66.75 66.87 1456499
20140131 65.72 66.60 65.25 66.33 3783634
20140203 66.24 66.24 64.24 64.31 3589765
20140204 64.51 64.81 64.00 64.15 1890043
20140205 63.96 64.26 63.43 63.86 2453915
20140206 64.00 64.74 63.55 64.64 1574766
20140207 65.01 65.71 64.83 65.66 1572131
20140210 65.58 65.60 64.85 65.49 2952724
20140211 65.35 66.99 65.31 66.66 2521206
20140212 66.91 67.91 66.68 66.84 1991792
20140213 66.71 67.52 66.22 67.22 1298949
20140214 67.07 67.69 66.94 67.33 1121508
20140218 67.39 68.28 67.32 67.83 1560113
20140219 67.45 68.34 67.31 67.44 1956604
20140220 67.73 67.98 66.91 67.72 1484369
20140221 67.75 68.47 67.49 67.73 1124133
20140224 67.64 68.54 67.64 67.91 1376612
20140225 67.72 68.31 67.57 68.05 1512041
20140226 68.19 68.49 67.29 67.59 1554356
20140227 67.34 67.64 66.99 67.34 1415493
20140228 67.50 67.71 66.81 67.18 1698471
20140303 66.45 67.03 66.31 66.84 1403576
20140304 67.36 68.26 67.30 68.09 2331989
20140305 68.32 68.47 68.03 68.21 1441044
20140306 68.32 68.77 68.08 68.08 1510122
20140307 68.57 68.59 67.89 68.26 1801078
20140310 68.23 68.97 68.08 68.42 1244313
20140311 68.43 68.79 67.50 67.67 1578190
20140312 67.09 67.18 66.31 67.02 1963775
20140313 67.34 67.54 66.89 67.12 1915905
20140314 67.00 67.28 66.74 66.91 1689381
20140317 67.07 67.51 66.98 67.41 1458919
20140318 67.41 67.76 67.11 67.18 1620505
20140319 67.38 67.43 65.94 66.21 1350960
20140320 66.08 66.24 65.61 65.83 1541429
20140321 65.90 65.98 63.93 64.18 3569838
20140324 64.65 64.85 62.91 63.69 2820584
20140325 63.98 64.67 63.35 63.93 1967915
20140326 64.28 64.95 64.14 64.21 2208375
20140327 64.17 64.18 63.09 63.48 2206053
20140328 63.62 64.39 63.57 64.18 1688573
20140331 64.66 65.00 64.42 64.95 1493963
20140401 64.96 65.27 64.68 65.26 1764620
20140402 65.10 65.72 64.91 64.94 1854401
20140403 65.16 65.26 64.74 65.15 2194944
20140404 65.34 65.69 64.21 64.41 1985286
20140407 64.30 64.44 62.99 63.55 3068013
20140408 63.51 63.85 62.78 63.54 1926206
20140409 64.13 65.07 64.01 65.00 2432980
20140410 65.26 65.53 64.10 64.36 2126573
20140411 63.90 64.61 63.23 63.54 2613047
20140414 63.81 64.05 63.22 63.88 1446396
20140415 63.93 64.27 62.61 63.59 2031035
20140416 64.23 64.50 63.67 64.31 1406707
20140417 64.11 64.45 63.85 64.05 1060004
20140421 63.58 64.51 63.58 64.16 1236840
20140422 64.16 64.85 64.03 64.05 1618688
20140423 64.16 64.55 63.87 64.20 1413675
20140424 65.35 66.15 63.13 64.25 3648510
20140425 63.90 64.15 61.94 62.21 2964598
20140428 62.63 63.05 62.07 62.83 1683524
20140429 63.07 63.67 62.94 63.36 1775931
20140430 63.12 64.65 62.97 64.54 3130627
20140501 64.12 64.53 63.22 64.23 2172423
20140502 64.25 64.25 63.52 63.64 1814813
20140505 63.37 64.66 63.25 64.46 1784818
20140506 64.07 64.36 63.94 64.13 1460131
20140507 64.23 64.32 63.63 63.91 1965996
20140508 63.76 64.62 63.56 63.77 1602226
20140509 63.89 65.10 63.39 64.94 2742720
20140512 65.33 66.07 65.22 66.02 1736645
20140513 65.90 66.34 65.40 66.19 2648495
20140514 66.20 66.76 66.05 66.64 1996395
20140515 66.47 67.08 66.27 67.07 1947256
20140516 66.93 67.91 66.88 67.88 2574637
20140519 68.10 69.06 67.88 68.98 3298631
20140520 68.97 69.44 68.35 69.35 1919882
20140521 69.35 70.36 69.35 70.26 2342263
20140522 70.33 71.21 70.13 70.90 1783517
20140523 71.10 71.25 70.70 71.19 1162476
20140527 71.30 71.95 71.25 71.94 1530814
20140528 71.90 72.38 71.63 72.22 2400029
20140529 72.23 72.95 72.23 72.82 1621992
20140530 72.87 73.10 72.26 72.72 3934667
20140602 72.84 73.32 72.62 72.75 1612331
20140603 72.49 72.74 72.21 72.63 1728669
20140604 72.65 73.20 72.39 73.19 1745275
20140605 73.04 73.34 72.07 72.33 2708788
20140606 72.50 72.50 71.59 72.04 2403652
20140609 71.94 72.38 71.65 71.88 1591499
20140610 71.71 72.11 71.23 71.55 1808174
20140611 71.42 71.60 71.02 71.46 1332455
20140612 71.33 71.59 70.65 71.01 1518938
20140613 71.00 71.44 70.55 71.32 1277808
20140616 71.16 71.64 70.78 71.07 1267644
20140617 70.92 71.47 70.73 71.28 957677
20140618 71.20 71.78 70.73 71.64 1059121
20140619 71.72 71.96 71.19 71.47 1264927
20140620 71.71 72.00 71.45 71.80 2576449
20140623 72.01 72.31 71.81 72.02 975792
20140624 71.72 72.28 71.45 72.09 1422828
20140625 72.12 72.65 71.94 72.28 1035974
20140626 72.28 72.39 71.93 72.26 937650
20140627 72.13 72.79 71.97 72.41 1128360
20140630 72.53 72.53 71.94 72.20 1110346
20140701 72.21 72.80 72.13 72.52 1103402
20140702 72.37 72.72 72.26 72.59 1281029
20140703 72.86 72.95 72.59 72.77 949928
20140707 72.74 72.77 72.20 72.55 897998
20140708 72.54 72.61 72.14 72.41 1281431
20140709 72.64 72.80 72.21 72.52 734159
20140710 72.08 72.68 71.55 72.46 768980
20140711 72.48 72.64 71.97 72.52 530365
20140714 72.85 73.03 72.39 72.64 669045
20140715 72.34 72.63 71.99 72.24 1682879
20140716 72.53 72.53 71.94 72.51 1455838
20140717 72.32 73.08 72.03 72.24 1282438
20140718 72.39 72.83 72.10 72.60 1440641
20140721 72.46 72.54 71.92 72.28 1061838
20140722 72.60 73.41 72.56 73.25 1265027
20140723 73.27 73.81 73.15 73.59 1943432
20140724 76.56 78.63 75.14 75.89 4487878
20140725 75.93 76.57 75.73 76.30 2062789
20140728 76.26 77.23 76.08 76.91 3151699
20140729 76.90 77.50 76.76 77.13 1543796
20140730 77.50 77.96 77.20 77.46 1278915
20140731 77.18 77.54 76.23 76.42 2112404
20140801 76.47 77.34 76.24 76.81 1639403
20140804 76.79 77.43 76.05 77.30 3317350
20140805 76.78 77.29 76.35 76.56 1679256
20140806 76.18 76.38 75.01 75.55 2242530
20140807 75.89 75.97 74.38 74.48 2022232
20140808 74.52 75.09 74.19 74.95 1361741
20140811 75.29 75.91 75.05 75.41 1275192
20140812 75.46 75.64 75.12 75.34 1091325
20140813 75.69 76.00 75.46 75.66 1177673
20140814 75.81 76.39 75.79 76.37 1047223
20140815 76.54 76.75 75.85 76.08 1599930
20140818 76.28 76.74 76.11 76.35 700691
20140819 76.43 76.85 76.38 76.68 718148
20140820 76.68 76.77 76.33 76.61 720957
20140821 76.81 77.12 76.63 76.68 761389
20140822 76.80 77.04 76.18 76.35 683334
20140825 76.78 77.04 76.42 76.67 456091
20140826 76.60 76.66 76.10 76.47 618020
20140827 76.72 76.72 75.75 76.12 776940
20140828 76.06 76.67 75.84 76.47 582705
20140829 76.75 77.16 76.55 77.14 995354
20140902 77.26 77.44 76.80 76.90 1115948
20140903 77.26 77.40 76.94 77.11 667482
20140904 77.07 77.69 76.83 77.10 842855
20140905 76.93 78.00 76.73 77.88 1244769
20140908 77.67 78.34 77.57 78.07 1089763
20140909 77.96 78.07 77.58 77.75 1087856
20140910 77.89 78.08 77.57 77.71 916897
20140911 77.27 77.47 76.48 77.10 1792861
20140912 77.10 77.35 76.36 76.85 1334362
20140915 76.74 76.85 76.30 76.59 997661
20140916 76.22 77.19 75.46 76.86 1995022
20140917 77.00 77.04 75.94 76.28 1696647
20140918 76.56 76.98 76.45 76.88 1124777
20140919 77.22 77.86 77.07 77.08 3074651
20140922 77.10 77.31 76.50 76.93 1287710
20140923 76.47 76.90 76.18 76.54 1200123
20140924 76.67 77.86 76.43 77.78 1755539
20140925 77.46 77.76 76.84 77.24 1743901
20140926 77.16 77.42 76.61 77.17 913085
20140929 76.80 77.59 76.70 77.38 976292
20140930 77.40 77.76 76.94 77.05 1378005
20141001 77.95 77.95 76.19 76.44 1496593
20141002 76.36 77.00 76.11 76.62 1475323
20141003 76.86 77.95 76.86 77.64 1583878
20141006 77.81 78.32 76.77 77.27 1333259
20141007 76.95 76.99 76.23 76.25 1073911
20141008 76.12 77.73 76.08 77.64 1424256
20141009 77.64 78.20 76.89 76.95 1503916
20141010 77.10 77.85 76.61 76.65 1412116
20141013 76.69 76.94 75.50 75.59 1539834
20141014 76.00 77.09 75.41 76.38 1650797
20141015 75.54 76.16 74.27 75.77 2393424
20141016 75.13 75.62 74.08 74.77 2423222
20141017 75.22 75.93 75.07 75.59 1595516
20141020 75.62 75.77 74.86 75.24 2607725
20141021 75.95 76.61 75.77 76.37 3055489
20141022 76.65 76.95 76.34 76.38 1952784
20141023 77.07 77.65 76.93 77.19 1985591
20141024 77.46 78.07 77.18 78.02 1430175
20141027 78.08 79.73 78.03 79.19 3271595
20141028 79.72 79.73 78.68 79.39 2260791
20141029 79.32 79.93 79.00 79.48 2538097
20141030 81.41 84.84 81.41 84.56 5097866
20141031 84.78 85.71 84.49 85.13 3258854
20141103 85.53 86.68 85.30 86.62 2577627
20141104 86.35 87.93 86.22 87.90 2805772
20141105 88.54 88.94 87.32 87.52 2057025
20141106 87.67 87.82 86.54 87.11 2324800
20141107 87.51 87.51 86.21 86.45 2206513
20141110 86.74 87.57 86.24 87.42 1301455
20141111 87.42 88.15 87.35 87.64 1218483
20141112 87.66 88.49 87.25 88.42 1327741
20141113 88.54 89.48 88.54 89.08 1563500
20141114 88.87 89.24 88.34 88.83 1635000
20141117 88.83 89.70 88.57 89.01 1624500
20141118 89.00 89.97 88.67 89.76 1611200
20141119 89.44 89.94 88.89 89.32 2207300
20141120 89.19 89.31 88.34 88.90 1411700
20141121 89.00 89.03 88.10 88.74 1635700
20141124 89.21 90.10 89.21 90.04 1309500
20141125 90.04 90.45 89.51 90.32 1205400
20141126 90.22 90.80 89.50 90.09 974900
20141128 90.49 91.59 90.46 91.05 758300
20141201 90.64 91.40 90.28 90.84 1586400
20141202 90.93 92.51 90.87 92.04 1769800
20141203 91.99 92.39 91.72 91.99 1533000
20141204 91.87 92.65 91.68 91.95 1444900
20141205 92.38 92.56 91.86 92.21 740100
20141208 92.01 92.84 91.97 92.56 1507400
20141209 91.45 92.25 90.77 92.09 1409100
20141210 91.92 92.28 90.81 90.92 1242800
20141211 91.93 92.84 91.52 92.55 1767700
20141212 91.88 92.53 90.92 90.98 1691500
20141215 91.55 91.72 89.98 90.69 2351700
20141216 90.19 91.15 89.26 89.43 2243400
20141217 89.82 91.02 89.49 90.56 1956700
20141218 91.12 91.39 90.43 91.28 2160700
20141219 92.04 92.56 91.12 91.68 2886900
20141222 92.26 92.56 91.48 91.94 1566900
20141223 92.40 92.65 90.69 91.42 1175800
20141224 91.65 92.26 91.46 91.60 432100
20141226 91.54 92.21 91.30 91.51 393300
20141229 91.26 91.89 91.18 91.63 752400
20141230 91.47 91.67 91.08 91.28 1088600
20141231 91.57 91.93 90.09 90.16 979000