20000103 15.37 15.37 14.95 15.10 826212
20000104 15.07 15.34 15.07 15.28 677582
20000105 15.28 15.91 15.28 15.85 816429
20000106 15.73 16.18 15.73 15.94 901360
20000107 16.04 16.21 15.88 16.15 521457
20000110 16.15 16.24 16.06 16.09 640528
20000111 16.09 16.18 16.09 16.15 464211
20000112 16.12 16.30 16.09 16.28 525620
20000113 16.28 16.33 16.15 16.24 462962
20000114 16.28 16.28 16.09 16.24 1103074
20000118 16.18 16.21 15.85 15.85 757309
20000119 15.85 16.15 15.85 16.06 448599
20000120 16.04 16.04 15.88 15.88 580368
20000121 16.00 16.33 15.94 16.33 718174
20000124 16.33 16.54 16.28 16.28 1780863
20000125 16.28 16.39 15.67 15.80 2007556
20000126 15.91 16.18 15.80 16.18 1058526
20000127 16.18 16.39 16.00 16.12 1923249
20000128 16.12 16.15 15.80 15.85 743778
20000131 15.94 16.12 15.85 16.09 436941
20000201 16.09 16.21 15.88 16.18 662385
20000202 16.15 16.36 16.12 16.15 1593097
20000203 16.18 16.72 16.18 16.69 1116188
20000204 16.78 16.78 16.28 16.36 2302736
20000207 16.33 16.33 16.12 16.18 4247635
20000208 16.20 16.38 16.17 16.29 943374
20000209 16.26 16.26 15.90 15.92 628712
20000210 15.92 15.92 15.38 15.47 815792
20000211 15.47 15.62 15.31 15.56 693934
20000214 15.56 15.80 15.50 15.53 649362
20000215 15.53 15.56 15.31 15.31 479661
20000216 15.22 15.31 15.01 15.01 752205
20000217 15.04 15.04 14.82 14.89 587002
20000218 14.73 14.77 14.58 14.64 1043763
20000222 14.67 14.95 14.64 14.89 839509
20000223 14.86 14.86 14.49 14.67 728692
20000224 14.55 14.58 13.88 14.15 1335118
20000225 14.13 14.13 13.69 13.79 1631992
20000228 13.88 14.24 13.75 14.06 686369
20000229 14.06 14.06 13.72 13.75 747502
20000301 13.75 13.79 13.45 13.48 662856
20000302 13.48 13.60 13.48 13.48 932129
20000303 13.48 13.60 13.23 13.36 1216531
20000306 13.36 13.36 12.69 12.81 789416
20000307 13.05 13.67 12.99 13.21 1693330
20000308 13.08 13.18 13.02 13.08 903913
20000309 13.11 13.21 12.90 13.02 879583
20000310 13.05 13.08 12.72 12.75 1404838
20000313 13.02 13.88 12.78 12.96 1135975
20000314 12.96 13.18 12.81 13.15 937240
20000315 13.26 14.24 13.21 14.06 1523015
20000316 14.18 15.22 14.13 15.13 1856488
20000317 15.13 15.16 14.86 14.86 1662865
20000320 14.89 14.89 14.61 14.70 599883
20000321 14.77 14.86 14.49 14.58 1209989
20000322 14.64 14.64 13.94 14.28 768562
20000323 14.28 14.67 14.28 14.43 696183
20000324 14.31 14.70 14.24 14.64 527095
20000327 14.64 14.89 14.58 14.67 859750
20000328 14.73 14.82 14.34 14.34 492337
20000329 14.40 14.80 14.37 14.61 730737
20000330 14.64 14.82 14.61 14.64 1005121
20000331 14.52 14.58 14.31 14.58 645682
20000403 14.58 14.77 14.43 14.58 901664
20000404 14.67 15.19 14.55 15.07 1148651
20000405 15.16 15.80 15.10 15.47 1077499
20000406 15.47 15.56 14.80 14.95 716016
20000407 14.95 15.07 14.80 14.92 921906
20000410 14.95 15.31 14.92 15.16 934991
20000411 15.22 15.59 15.16 15.47 1069730
20000412 15.71 16.14 15.65 15.99 1507886
20000413 15.99 16.60 15.95 16.57 1144766
20000414 16.57 16.82 16.14 16.26 1836042
20000417 16.26 16.60 15.80 16.54 1500729
20000418 16.48 16.63 16.29 16.57 1765504
20000419 16.36 16.54 16.08 16.48 691889
20000420 16.38 16.54 16.36 16.54 534252
20000424 16.54 17.18 16.54 17.12 861795
20000425 17.12 17.73 17.03 17.67 752409
20000426 17.67 18.49 17.67 18.46 1462087
20000427 18.46 18.83 18.40 18.64 2177284
20000428 18.56 18.59 17.85 17.91 1099785
20000501 18.28 18.28 17.85 17.85 809862
20000502 17.76 17.94 17.24 17.39 1065232
20000503 17.15 17.21 16.72 16.93 1528740
20000504 17.03 17.55 16.63 17.30 1197517
20000505 17.30 17.33 16.75 16.93 3993494
20000508 16.92 17.82 16.92 17.51 1017637
20000509 17.51 17.54 17.39 17.48 657396
20000510 17.42 18.01 17.42 18.01 1554283
20000511 17.95 18.11 17.82 18.07 904924
20000512 18.14 18.14 17.73 17.95 773927
20000515 17.98 18.32 17.82 18.20 740173
20000516 18.07 18.07 17.48 18.04 562162
20000517 17.79 17.79 17.36 17.45 776137
20000518 17.45 18.11 17.45 17.89 672665
20000519 17.73 18.01 17.67 17.95 751223
20000522 17.95 18.54 17.95 18.20 502691
20000523 18.32 18.32 17.54 17.67 1633243
20000524 17.89 18.32 17.73 17.79 1093985
20000525 17.79 17.82 17.42 17.61 1028487
20000526 17.67 17.86 17.61 17.73 768502
20000530 17.82 17.82 17.27 17.54 497266
20000531 17.54 17.79 17.54 17.70 647149
20000601 17.79 17.79 17.30 17.70 761470
20000602 17.70 17.70 17.20 17.23 1556694
20000605 17.23 17.27 16.67 16.67 823955
20000606 16.98 17.14 16.86 17.02 1633243
20000607 17.05 17.23 17.05 17.11 687935
20000608 17.20 17.20 16.70 16.95 760064
20000609 17.11 17.36 17.05 17.23 736958
20000612 17.54 17.73 17.42 17.61 947719
20000613 17.54 17.89 17.51 17.61 730328
20000614 17.54 17.57 17.02 17.05 704812
20000615 16.98 17.51 16.98 17.42 1146625
20000616 16.98 17.45 16.98 17.36 1686485
20000619 17.33 17.33 16.73 16.89 1226991
20000620 16.92 16.92 16.39 16.67 1695326
20000621 16.64 16.83 16.52 16.58 1045966
20000622 16.55 16.55 15.93 16.27 2611099
20000623 16.21 16.39 15.93 16.02 2092335
20000626 16.02 16.18 15.80 16.15 1894232
20000627 15.96 16.02 15.40 15.43 2246638
20000628 15.18 15.87 14.93 15.79 2792325
20000629 15.58 15.96 15.30 15.30 1141803
20000630 15.28 15.80 14.65 14.74 3098520
20000703 14.93 15.30 14.90 15.30 896686
20000705 14.99 15.71 14.99 15.24 1194242
20000706 15.30 15.52 15.18 15.30 1359998
20000707 15.33 15.58 15.33 15.49 1006185
20000710 15.52 16.05 15.52 15.99 1387322
20000711 15.96 16.33 15.87 16.33 2047531
20000712 16.45 16.45 16.15 16.30 2487335
20000713 16.18 16.45 16.12 16.39 1418062
20000714 16.42 16.58 15.96 16.08 1796788
20000717 15.96 16.48 15.96 16.45 1369842
20000718 16.48 16.67 16.37 16.55 1010605
20000719 16.55 16.77 16.48 16.67 1106442
20000720 16.67 16.92 16.55 16.83 1769865
20000721 16.83 16.92 16.52 16.52 618418
20000724 16.55 16.83 16.33 16.80 1354171
20000725 16.80 17.17 16.58 16.77 917180
20000726 16.64 16.70 16.18 16.25 1760221
20000727 16.39 16.80 16.37 16.48 1427706
20000728 16.52 16.92 16.27 16.45 1542228
20000731 16.30 16.67 16.27 16.33 1895437
20000801 16.33 17.02 16.33 16.98 1943054
20000802 17.11 17.30 17.02 17.17 1519926
20000803 17.30 17.57 17.11 17.18 1488383
20000804 17.14 17.39 16.73 17.36 1606722
20000807 17.33 17.46 17.11 17.45 5900890
20000808 17.98 18.13 17.53 17.92 1662363
20000809 17.78 17.82 17.57 17.75 1949692
20000810 17.75 17.78 17.57 17.76 610797
20000811 17.78 17.92 17.69 17.89 1523537
20000814 17.88 17.98 17.63 17.72 694132
20000815 17.72 18.10 17.72 17.88 1239564
20000816 17.92 18.04 17.82 17.92 493890
20000817 18.17 18.26 18.04 18.20 1506159
20000818 18.20 18.33 18.10 18.20 1087507
20000821 18.10 18.13 17.92 18.07 1510898
20000822 18.07 18.20 17.98 18.13 710128
20000823 18.04 18.20 17.95 18.17 1218632
20000824 18.17 18.17 17.78 17.82 573276
20000825 17.82 17.98 17.75 17.78 1086717
20000828 17.72 17.98 17.69 17.78 1101725
20000829 17.69 17.72 17.47 17.47 985411
20000830 17.44 17.72 17.37 17.53 985609
20000831 17.63 17.95 17.60 17.79 1621090
20000901 17.92 18.01 17.82 17.82 946508
20000905 17.85 18.51 17.85 18.36 2513885
20000906 18.68 19.18 18.64 18.99 2971044
20000907 19.24 19.24 18.86 19.09 1534003
20000908 19.21 19.70 19.12 19.70 1745896
20000911 19.69 20.26 19.69 19.92 2303967
20000912 19.94 20.00 19.27 19.59 1901310
20000913 19.47 19.62 19.05 19.12 2339117
20000914 19.12 19.12 18.51 18.86 1807706
20000915 18.93 19.44 18.89 19.38 2979733
20000918 19.24 19.27 18.93 19.08 1496482
20000919 19.44 19.47 18.42 18.42 2844067
20000920 18.42 18.51 17.92 18.04 1740367
20000921 18.04 18.36 17.72 17.82 1524524
20000922 17.82 18.36 17.78 17.98 1215867
20000925 18.13 18.23 17.82 17.98 1557305
20000926 17.98 18.51 17.98 18.45 2380390
20000927 18.29 18.71 18.07 18.68 1333366
20000928 18.93 20.16 18.80 19.97 5275011
20000929 19.75 20.19 19.75 19.82 2346227
20001002 19.81 19.88 19.27 19.78 1846412
20001003 19.65 20.23 19.50 19.53 1919083
20001004 19.53 19.69 18.54 19.24 3258571
20001005 19.21 19.56 18.42 18.48 2097603
20001006 18.68 18.89 18.48 18.58 1346795
20001009 18.64 18.86 18.33 18.48 840265
20001010 18.48 19.21 18.48 18.86 1898348
20001011 18.86 19.21 18.77 19.21 2630199
20001012 19.09 19.72 18.93 19.30 2149144
20001013 19.34 19.65 19.34 19.65 1735825
20001016 19.53 20.13 19.53 19.91 2122288
20001017 19.91 20.13 19.75 19.85 1025697
20001018 19.75 19.94 19.12 19.37 1576658
20001019 19.05 19.47 18.86 19.21 984621
20001020 19.05 19.40 18.93 19.09 1323295
20001023 19.24 19.75 19.18 19.34 1386882
20001024 19.69 19.75 19.05 19.34 1304929
20001025 19.44 19.75 19.12 19.47 1500234
20001026 19.34 19.53 19.12 19.44 1906445
20001027 19.34 20.23 19.24 20.23 2903507
20001030 20.23 21.46 20.16 21.17 3533657
20001031 21.05 21.14 20.70 21.02 1379181
20001101 20.95 21.43 20.86 21.43 1908025
20001102 21.43 21.43 21.08 21.17 1377996
20001103 21.02 21.14 20.82 20.95 825060
20001106 20.82 21.24 20.79 20.95 1737404
20001107 20.89 21.02 20.41 20.73 5251709
20001108 20.72 21.01 20.69 20.88 4348347
20001109 20.88 21.20 20.84 21.20 1706104
20001110 21.20 21.68 21.10 21.58 2330132
20001113 21.58 22.23 21.39 21.55 2530747
20001114 21.23 21.33 20.88 20.97 1392436
20001115 21.10 21.39 20.97 21.30 1965483
20001116 21.23 21.81 21.23 21.71 1627687
20001117 21.71 22.13 21.58 22.10 1218090
20001120 22.23 22.55 22.10 22.20 1643448
20001121 22.04 22.55 21.90 22.51 2607997
20001122 22.39 22.74 22.29 22.42 2047208
20001124 22.29 22.29 22.04 22.04 508056
20001127 22.07 22.23 21.84 22.16 2092935
20001128 22.16 22.71 22.04 22.58 3978639
20001129 22.61 23.41 22.61 23.41 2028334
20001130 23.54 23.77 23.45 23.64 3966186
20001201 23.48 23.58 23.13 23.38 3203421
20001204 23.19 24.03 23.19 23.84 3175790
20001205 23.84 23.87 23.45 23.84 3783278
20001206 23.84 24.12 23.29 23.41 4368584
20001207 23.48 23.61 23.03 23.16 2851809
20001208 23.13 23.32 22.55 23.22 2139246
20001211 23.29 23.29 22.64 23.00 2022691
20001212 23.00 23.32 22.97 23.25 1869359
20001213 23.29 23.58 23.16 23.29 2160650
20001214 23.22 23.35 22.51 22.58 2777478
20001215 22.13 22.77 22.13 22.48 3192135
20001218 22.48 22.74 22.48 22.58 1476107
20001219 22.71 23.00 22.61 22.97 2025999
20001220 23.00 24.28 22.87 24.03 4275379
20001221 24.03 24.03 23.54 23.84 1521250
20001222 23.61 24.06 23.32 23.96 887299
20001226 24.41 25.15 24.22 24.67 1327056
20001227 24.70 25.05 24.51 24.64 1051138
20001228 24.41 24.54 24.03 24.19 1081298
20001229 24.12 24.28 23.84 23.90 1582738
20010102 23.70 23.70 23.25 23.41 2329354
20010103 23.41 23.96 22.36 22.48 2848501
20010104 22.10 22.13 20.81 21.36 3693186
20010105 21.33 21.81 20.94 20.97 2898314
20010108 20.97 21.36 20.72 21.33 2456027
20010109 21.33 21.71 21.13 21.71 1667966
20010110 21.65 21.97 21.27 21.39 2708012
20010111 21.46 21.46 20.17 20.46 3022848
20010112 20.36 20.81 20.20 20.81 2922832
20010116 20.88 20.94 20.27 20.91 4335894
20010117 20.91 21.30 20.62 20.91 2480545
20010118 20.78 21.23 20.78 21.17 2497863
20010119 21.01 21.62 20.59 21.20 2480350
20010122 21.36 21.84 21.17 21.39 1388545
20010123 21.71 22.00 21.62 21.65 919989
20010124 21.71 22.32 21.71 22.16 1583517
20010125 22.67 22.71 22.36 22.39 1602391
20010126 22.45 22.64 22.04 22.29 2262806
20010129 22.28 23.00 22.28 22.54 1099394
20010130 22.58 22.70 22.33 22.58 1454314
20010131 22.58 22.58 22.10 22.23 2663453
20010201 22.23 22.32 21.95 22.11 2080287
20010202 22.12 22.51 22.11 22.25 923297
20010205 22.36 22.71 22.36 22.61 1150959
20010206 22.61 22.92 22.61 22.87 4740238
20010207 23.31 23.48 23.03 23.11 1487306
20010208 23.21 23.59 23.13 23.55 1379809
20010209 23.75 24.12 23.62 24.03 2033817
20010212 24.09 24.21 23.44 23.71 1508230
20010213 23.71 24.07 23.34 23.70 1327404
20010214 23.70 24.37 23.39 23.61 1301297
20010215 23.57 23.67 23.36 23.63 1058084
20010216 23.86 24.22 23.86 24.11 1736854
20010220 23.96 24.56 23.95 24.47 1222977
20010221 24.47 24.98 24.40 24.46 1313391
20010222 24.61 24.97 24.51 24.74 1590005
20010223 24.80 24.96 23.98 24.59 1847807
20010226 24.59 25.06 24.41 24.63 1698846
20010227 24.48 24.85 24.48 24.73 1252155
20010228 25.01 25.04 24.51 24.77 1491337
20010301 24.80 25.00 24.64 24.77 1250044
20010302 24.77 24.98 24.29 24.57 2585510
20010305 24.57 24.67 24.42 24.52 1205893
20010306 24.87 24.87 24.36 24.58 1474061
20010307 24.33 24.74 24.28 24.61 1803656
20010308 24.02 24.56 24.02 24.37 2327323
20010309 24.37 24.41 24.01 24.30 2122886
20010312 24.25 24.56 24.19 24.20 1736854
20010313 24.09 24.12 23.80 23.82 1387871
20010314 23.57 23.61 23.13 23.22 1424343
20010315 23.25 23.57 23.23 23.51 1347943
20010316 23.45 23.65 23.16 23.29 1836098
20010319 23.29 23.36 22.90 23.01 1148305
20010320 23.18 23.56 22.96 23.26 1910578
20010321 23.00 23.43 22.80 22.87 3195943
20010322 22.87 22.97 21.59 21.88 2191416
20010323 22.04 22.41 21.93 22.27 2079503
20010326 22.77 23.13 22.66 23.04 1322221
20010327 23.05 23.54 23.05 23.35 1654120
20010328 23.35 23.68 23.08 23.52 1616879
20010329 23.52 23.83 23.00 23.83 1740502
20010330 23.96 24.50 23.96 24.48 1984291
20010402 24.48 24.87 24.46 24.80 1720346
20010403 24.67 25.21 24.42 25.02 3029321
20010404 24.77 25.11 24.64 24.80 2288740
20010405 24.76 24.79 24.43 24.77 1772367
20010406 24.93 24.97 23.96 24.66 2838129
20010409 24.72 25.53 24.72 25.32 2328091
20010410 25.33 25.79 25.24 25.31 2452481
20010411 25.06 25.34 24.92 25.11 1643178
20010412 25.01 25.27 24.73 25.00 1643946
20010416 25.11 25.38 24.94 25.34 1455057
20010417 25.32 25.94 25.21 25.89 1263865
20010418 26.02 26.04 25.53 26.03 3703293
20010419 25.79 26.03 25.47 25.53 1582327
20010420 25.53 25.86 25.07 25.49 1341993
20010423 25.73 25.99 25.45 25.92 1259066
20010424 26.04 26.17 25.27 25.76 2066450
20010425 25.76 25.84 25.47 25.68 1444883
20010426 25.76 26.26 25.68 25.74 1388447
20010427 25.86 26.05 25.45 26.05 1133908
20010430 26.02 26.04 25.58 25.70 1393822
20010501 25.68 25.86 25.66 25.75 1265017
20010502 25.53 25.60 24.99 25.01 1839937
20010503 25.01 25.11 24.54 24.72 2077199
20010504 24.59 25.29 24.59 25.29 1864892
20010507 25.06 25.34 25.06 25.21 2023451
20010508 25.37 25.37 24.93 24.97 2709862
20010509 24.97 25.19 24.82 24.99 1612191
20010510 25.32 25.32 24.87 25.13 1487827
20010511 25.53 25.53 25.22 25.41 1125539
20010514 25.58 25.77 25.52 25.65 1322323
20010515 25.71 25.71 25.32 25.43 846097
20010516 25.64 26.06 25.19 26.06 1761201
20010517 26.00 26.03 25.73 25.95 1788501
20010518 25.93 26.24 25.86 26.24 2102636
20010521 26.37 26.56 26.07 26.54 1682146
20010522 26.62 26.80 26.37 26.37 1628306
20010523 26.55 26.95 26.43 26.86 1800445
20010524 26.88 27.01 26.69 26.96 1506785
20010525 26.74 26.86 26.53 26.59 1762529
20010529 26.53 26.53 26.12 26.32 1366306
20010530 26.36 26.71 26.17 26.27 1536928
20010531 26.27 26.59 26.24 26.48 1807080
20010601 26.59 26.59 25.85 25.85 1978840
20010604 26.00 26.22 25.74 25.91 1228860
20010605 26.03 26.08 25.68 25.90 2001969
20010606 25.91 25.93 25.21 25.27 1823005
20010607 25.40 25.48 25.03 25.16 2095052
20010608 25.06 25.58 25.06 25.46 1035677
20010611 25.66 25.86 25.54 25.66 2022064
20010612 25.53 25.79 25.33 25.58 1324408
20010613 25.58 25.71 24.89 24.90 1605935
20010614 24.90 24.90 24.15 24.20 1637026
20010615 24.40 24.99 24.28 24.72 2752328
20010618 25.06 25.24 24.72 24.74 1025440
20010619 24.84 25.03 24.71 24.99 1052550
20010620 25.03 25.35 24.42 24.80 1413322
20010621 24.80 24.87 23.84 24.01 2202545
20010622 24.08 24.40 23.89 24.27 1217485
20010625 24.33 24.53 24.00 24.05 1048948
20010626 23.95 24.42 23.79 24.26 1443844
20010627 24.24 24.58 24.20 24.43 2948922
20010628 24.69 24.90 24.32 24.36 1140705
20010629 24.42 24.45 24.16 24.35 1975806
20010702 24.35 24.84 24.29 24.75 2272121
20010703 24.78 24.78 24.40 24.56 815954
20010705 24.66 24.79 24.48 24.78 1745845
20010706 24.84 25.00 24.71 24.84 1086485
20010709 25.03 25.45 24.84 25.45 1543374
20010710 25.35 25.61 25.32 25.52 1346210
20010711 25.58 25.64 25.10 25.19 1635889
20010712 25.13 25.13 24.73 24.99 1002501
20010713 25.00 25.20 24.77 24.98 1067148
20010716 25.00 25.50 24.90 25.25 1452944
20010717 25.25 25.32 24.91 25.06 1109614
20010718 25.06 25.38 24.79 25.01 851785
20010719 25.32 25.32 24.87 25.06 1314361
20010720 25.29 25.29 24.24 24.42 1333887
20010723 24.50 24.51 22.84 22.90 2794035
20010724 22.89 22.89 21.94 22.21 2911196
20010725 22.20 22.63 21.89 22.46 6246673
20010726 22.67 22.92 22.45 22.81 4385942
20010727 23.08 23.31 22.47 23.31 2000073
20010730 23.31 23.68 22.78 23.58 2075905
20010731 23.47 23.84 23.14 23.74 3055467
20010801 23.74 23.87 23.40 23.76 1089897
20010802 24.11 24.33 23.77 24.24 1342418
20010803 24.24 24.47 23.84 24.42 1114922
20010806 24.10 24.10 23.56 23.69 1424696
20010807 23.68 24.13 23.60 24.03 6941295
20010808 24.02 24.08 23.58 23.65 2313657
20010809 23.71 24.11 23.55 23.99 854034
20010810 23.89 24.23 23.73 24.18 848235
20010813 24.05 24.21 23.85 23.87 615691
20010814 23.91 24.08 23.71 23.87 1008191
20010815 23.73 23.94 23.41 23.61 902302
20010816 23.55 24.32 23.47 24.21 1159915
20010817 24.11 24.27 23.89 24.06 908663
20010820 24.06 24.26 24.06 24.25 470327
20010821 23.97 24.48 23.97 24.06 855531
20010822 24.13 24.20 23.91 23.93 1836782
20010823 23.98 24.33 23.93 24.24 1086766
20010824 24.24 24.51 24.09 24.29 735798
20010827 24.29 24.57 24.29 24.51 909224
20010828 24.64 25.00 24.57 24.84 2077371
20010829 24.87 24.92 24.64 24.86 2010582
20010830 24.86 25.07 24.51 24.52 1286197
20010831 24.53 24.71 24.45 24.47 1424264
20010904 24.51 24.99 24.47 24.86 1201261
20010905 24.86 24.98 24.76 24.90 2148089
20010906 24.86 25.20 24.83 25.10 1481511
20010907 25.02 25.23 24.94 25.18 1400878
20010910 25.23 25.23 24.78 24.95 1516870
20010917 25.92 25.92 24.59 24.62 1637352
20010918 24.62 25.44 24.35 25.39 1674394
20010919 25.60 26.14 24.61 24.99 1864283
20010920 24.61 25.34 24.60 25.14 1525476
20010921 25.05 25.39 24.19 24.37 2801570
20010924 24.40 24.45 23.87 23.97 1659427
20010925 24.32 24.32 23.44 23.65 2069888
20010926 23.39 23.61 22.71 23.57 1703018
20010927 23.49 23.51 22.98 23.44 2027981
20010928 23.44 23.44 22.88 23.11 3326151
20011001 23.04 23.47 22.82 23.43 2798951
20011002 23.49 24.17 23.44 24.11 1588897
20011003 24.19 24.51 24.11 24.46 1488433
20011004 24.64 24.86 24.05 24.72 1229697
20011005 24.72 25.10 24.56 24.99 1584407
20011008 24.72 24.76 24.45 24.52 2016195
20011009 24.53 24.53 23.87 23.97 2262209
20011010 23.84 23.84 23.52 23.72 1667098
20011011 23.60 23.83 23.47 23.55 1679819
20011012 23.52 23.68 23.25 23.56 1725842
20011015 23.60 23.63 23.33 23.50 985367
20011016 23.55 23.84 23.52 23.76 878729
20011017 23.79 24.05 23.71 23.78 901554
20011018 23.88 23.88 23.09 23.12 1046730
20011019 23.12 23.70 22.98 23.62 1321742
20011022 23.60 23.63 23.09 23.41 943647
20011023 23.30 23.31 22.81 23.06 1966431
20011024 23.08 23.28 22.54 22.77 2647600
20011025 22.59 23.36 22.58 23.21 1792256
20011026 23.19 23.19 22.58 22.89 2171474
20011029 22.98 22.98 22.67 22.90 1783838
20011030 22.96 22.96 22.37 22.58 2230966
20011031 22.61 22.68 22.35 22.40 1788515
20011101 22.56 22.72 22.24 22.71 2267448
20011102 22.61 22.63 22.21 22.60 1680568
20011105 22.72 23.39 22.71 23.39 2049122
20011106 23.52 23.64 23.17 23.55 6067667
20011107 23.87 23.87 23.57 23.71 8512041
20011108 23.71 24.22 23.63 24.09 1615972
20011109 24.01 24.30 23.77 24.14 1217746
20011112 24.06 24.08 23.71 23.93 1226419
20011113 24.22 24.22 23.77 24.10 1438449
20011114 24.09 24.09 23.55 23.58 1764707
20011115 23.70 23.75 22.77 23.27 2688304
20011116 23.30 23.35 23.17 23.30 2335474
20011119 23.22 23.27 22.62 22.74 1973601
20011120 22.72 23.24 22.72 23.18 1907906
20011121 23.10 23.10 22.57 22.83 1371463
20011123 22.76 22.99 22.66 22.97 460230
20011126 23.03 23.03 22.77 22.87 1229371
20011127 23.06 23.16 22.69 23.01 1791096
20011128 23.01 23.01 21.89 21.91 3839433
20011129 22.00 22.11 21.51 21.99 5225106
20011130 22.35 22.65 22.14 22.35 3212752
20011203 22.43 22.70 22.23 22.49 2424419
20011204 22.43 22.83 22.25 22.77 1391762
20011205 23.09 23.19 22.93 22.99 3187287
20011206 22.94 22.94 22.54 22.54 1498792
20011207 22.76 23.84 22.71 23.23 1931158
20011210 23.23 23.23 22.79 22.84 1707317
20011211 22.87 22.93 22.46 22.60 2018074
20011212 22.60 22.60 22.06 22.52 3488079
20011213 22.57 22.96 22.46 22.67 1982643
20011214 22.35 22.76 22.22 22.49 1412799
20011217 22.49 22.68 22.27 22.51 1592721
20011218 22.51 22.85 22.28 22.85 1930419
20011219 22.30 23.56 22.19 23.53 3721146
20011220 23.36 23.42 22.76 23.07 4877811
20011221 23.09 23.13 22.65 22.91 3301514
20011224 22.98 23.36 22.97 23.30 782059
20011226 23.30 23.54 23.30 23.36 1383458
20011227 23.31 23.47 23.27 23.42 1672071
20011228 23.52 23.56 23.20 23.45 1248932
20011231 23.49 23.77 23.42 23.59 1920086
20020102 23.46 23.83 23.03 23.82 1456534
20020103 23.76 23.81 23.44 23.65 1562826
20020104 23.65 23.65 23.26 23.45 1513186
20020107 23.82 23.82 23.33 23.82 1895542
20020108 23.82 23.93 23.52 23.76 2087090
20020109 23.74 23.97 23.65 23.77 1489381
20020110 23.75 24.06 23.65 23.98 1731122
20020111 23.98 24.03 23.76 23.77 1966957
20020114 23.84 24.11 23.81 24.11 1334003
20020115 24.16 24.17 23.85 24.15 2033021
20020116 24.15 24.17 23.96 24.03 1304662
20020117 24.01 24.01 23.33 23.53 2635158
20020118 23.43 23.57 23.23 23.30 1693661
20020122 23.19 23.19 22.78 22.82 2624271
20020123 22.76 22.77 22.54 22.74 2224937
20020124 22.81 22.84 22.38 22.47 1890375
20020125 22.47 22.54 22.30 22.52 2262767
20020128 22.60 22.73 22.41 22.70 1254099
20020129 22.98 22.98 22.26 22.29 1969172
20020130 22.33 22.39 21.84 22.34 2384375
20020131 22.43 22.71 22.22 22.62 1747176
20020201 22.65 22.86 22.47 22.66 2207406
20020204 22.76 22.76 22.47 22.54 1765630
20020205 22.54 22.64 22.37 22.43 4812301
20020206 22.49 22.64 21.99 22.23 2145226
20020207 22.23 22.31 21.99 21.99 2988695
20020208 22.10 22.28 21.90 22.17 1323399
20020211 22.22 22.57 21.83 22.56 1247381
20020212 22.51 23.34 22.43 22.83 2650253
20020213 23.09 23.17 22.72 23.08 1454156
20020214 23.09 23.20 22.98 23.11 1230104
20020215 22.98 23.20 22.96 23.14 1853886
20020219 23.14 23.15 22.89 22.96 1447609
20020220 22.85 23.04 22.53 22.87 1322853
20020221 22.69 23.07 22.69 22.80 1651839
20020222 22.71 23.14 22.56 23.06 1877891
20020225 23.30 23.47 23.09 23.43 2487306
20020226 23.57 23.70 23.45 23.60 3120908
20020227 23.70 24.06 23.60 23.88 2085212
20020228 23.89 24.12 23.86 24.11 1911354
20020301 24.11 24.26 24.01 24.26 1827334
20020304 24.33 24.74 24.21 24.34 2275984
20020305 24.39 24.69 24.25 24.61 1809875
20020306 24.69 24.91 24.43 24.88 1552907
20020307 24.88 25.00 24.76 24.92 2562596
20020308 25.02 25.07 24.78 24.96 1505987
20020311 24.96 24.96 24.63 24.73 2056478
20020312 24.59 24.88 24.53 24.63 1442517
20020313 24.63 24.91 24.50 24.72 1551997
20020314 24.72 24.79 24.55 24.71 2451297
20020315 24.71 24.82 24.52 24.62 1902261
20020318 24.52 24.79 24.30 24.75 1475798
20020319 24.83 25.06 24.83 24.85 1098074
20020320 24.88 25.06 24.54 24.91 920578
20020321 24.85 25.54 24.85 25.48 1396507
20020322 25.51 25.89 25.35 25.38 1509078
20020325 25.24 25.50 25.06 25.27 1510169
20020326 25.22 25.29 24.83 24.89 1831335
20020327 24.92 25.43 24.80 25.29 1415784
20020328 25.18 25.72 25.11 25.34 1231923
20020401 25.34 25.34 25.04 25.11 1194460
20020402 24.94 25.40 24.91 25.40 1448882
20020403 25.32 25.43 25.07 25.39 1330491
20020404 25.39 25.98 25.32 25.93 2565142
20020405 25.98 26.20 25.71 25.75 1678936
20020408 25.75 25.98 25.66 25.91 1088981
20020409 26.08 26.11 25.79 26.05 1853704
20020410 25.95 26.47 25.92 26.43 1505987
20020411 26.48 26.83 26.28 26.34 2097033
20020412 26.34 26.39 26.12 26.33 1628561
20020415 26.34 26.34 25.95 26.00 1762955
20020416 25.98 26.26 25.97 26.23 2274893
20020417 26.31 26.35 26.16 26.31 4462674
20020418 26.33 26.36 26.12 26.32 1636199
20020419 26.37 26.37 26.16 26.32 1184639
20020422 26.39 26.53 26.29 26.38 1169727
20020423 26.34 26.59 26.28 26.41 2036110
20020424 26.49 26.64 26.17 26.22 1437789
20020425 26.01 26.04 25.46 25.46 2578418
20020426 25.35 25.39 25.02 25.28 1428878
20020429 25.38 25.38 24.98 25.20 1314851
20020430 25.16 25.32 25.07 25.18 2055387
20020501 25.21 25.21 25.02 25.12 1864070
20020502 25.05 25.19 24.93 25.15 2426201
20020503 25.13 25.26 24.93 25.22 2528224
20020506 25.29 25.61 25.23 25.46 1894804
20020507 25.57 25.73 25.47 25.49 2380372
20020508 25.54 25.64 25.26 25.60 2174905
20020509 25.54 25.75 25.44 25.53 2085690
20020510 25.57 25.80 25.00 25.10 1425105
20020513 25.24 25.38 24.77 25.17 2137747
20020514 25.12 25.51 24.93 25.46 1753423
20020515 25.41 25.46 24.95 24.99 1426182
20020516 24.90 24.96 24.26 24.40 2673215
20020517 24.34 24.35 23.31 23.93 5481959
20020520 23.90 24.56 23.89 24.51 2339692
20020521 24.51 24.84 24.40 24.57 1221723
20020522 24.71 25.20 24.68 25.11 2484015
20020523 25.24 25.31 24.79 25.12 2243476
20020524 25.29 25.32 24.80 25.00 1608740
20020528 24.93 25.15 24.87 25.07 1934365
20020529 24.87 24.96 24.38 24.50 3371676
20020530 24.46 24.48 24.10 24.15 3568236
20020531 23.82 23.87 23.48 23.80 4438665
20020603 23.86 23.87 22.95 23.01 3563031
20020604 23.01 23.68 23.01 23.27 3857422
20020605 23.23 23.23 22.77 22.78 6429575
20020606 22.76 23.31 22.46 22.46 17517352
20020607 22.46 22.63 21.89 22.39 6816592
20020610 22.51 22.87 22.44 22.81 3665529
20020611 23.05 23.06 22.73 22.80 3603599
20020612 22.84 23.05 22.78 22.88 2862057
20020613 23.00 23.54 22.82 22.87 5794480
20020614 22.87 23.07 22.46 22.94 2462475
20020617 23.05 23.24 22.76 23.19 2457089
20020618 23.26 23.77 23.21 23.50 3374549
20020619 23.50 23.69 23.20 23.30 2823822
20020620 23.30 23.41 22.53 22.59 5447314
20020621 22.45 23.04 22.28 22.92 5195107
20020624 22.91 22.98 22.57 22.78 2880905
20020625 22.78 23.04 22.57 22.57 2278660
20020626 22.29 22.49 22.14 22.31 3250150
20020627 22.32 22.53 21.73 22.06 3807340
20020628 22.06 22.42 22.03 22.29 2930269
20020701 22.28 22.49 22.01 22.05 2747711
20020702 21.92 21.93 21.29 21.44 4330243
20020703 21.44 21.67 21.15 21.30 3015355
20020705 21.30 21.73 21.03 21.66 1060706
20020708 21.70 21.79 21.45 21.58 2150492
20020709 21.67 21.72 20.58 20.58 3402193
20020710 20.72 20.83 19.25 19.65 6481273
20020711 19.64 20.78 19.50 20.63 4756213
20020712 20.68 20.70 19.60 19.78 4115732
20020715 19.50 20.44 18.39 20.34 7482742
20020716 20.34 20.50 19.78 19.82 3564467
20020717 20.11 20.29 19.14 19.19 4792473
20020718 18.38 18.39 17.44 17.44 10522330
20020719 16.83 16.96 15.68 15.77 12322783
20020722 15.60 15.65 14.48 14.50 10012890
20020723 14.62 14.92 12.67 13.10 12740496
20020724 13.09 14.77 13.02 14.66 9016986
20020725 15.26 16.63 14.93 16.43 8529086
20020726 17.13 17.13 16.16 16.32 7486152
20020729 16.71 17.14 16.44 17.09 5267268
20020730 17.17 18.73 17.09 18.58 6035019
20020731 18.69 19.23 17.69 18.33 6216860
20020801 18.38 18.73 17.77 18.06 4944336
20020802 17.97 17.97 17.02 17.30 4469002
20020805 17.41 17.83 17.21 17.38 4464873
20020806 17.83 18.08 17.58 17.94 6232118
20020807 18.19 18.25 17.65 17.93 3706976
20020808 17.97 18.23 17.43 18.18 3226054
20020809 18.17 18.60 17.94 18.53 3104502
20020812 18.34 18.76 18.17 18.73 2495687
20020813 18.67 18.72 18.11 18.17 2465563
20020814 18.29 18.73 18.06 18.68 2421699
20020815 18.73 18.98 18.36 18.56 1709652
20020816 18.48 18.48 18.11 18.24 2749712
20020819 18.19 18.52 18.14 18.44 2030795
20020820 18.53 19.07 18.48 18.89 2238314
20020821 19.24 19.69 18.99 19.52 2790582
20020822 19.58 20.42 19.58 20.30 2998453
20020823 20.30 20.31 19.73 19.96 2550121
20020826 19.98 20.64 19.98 20.64 2801328
20020827 20.66 20.88 20.55 20.67 4390837
20020828 20.62 20.78 20.37 20.59 3328580
20020829 20.49 20.50 19.69 19.83 3343026
20020830 19.30 19.73 18.76 19.36 4912805
20020903 18.87 19.10 18.27 18.38 4348734
20020904 18.36 18.42 18.02 18.18 4604698
20020905 18.05 18.67 17.88 18.61 3184832
20020906 18.79 18.87 18.46 18.64 2962340
20020909 18.56 18.57 18.23 18.38 3099394
20020910 18.34 18.34 17.26 17.46 6409477
20020911 17.46 17.60 16.91 17.03 5593319
20020912 17.03 17.05 16.46 16.61 4755492
20020913 16.43 16.87 16.21 16.69 4762891
20020916 16.32 16.70 16.24 16.68 3692355
20020917 16.68 16.86 15.75 15.89 5411520
20020918 15.89 16.94 15.81 16.72 6393975
20020919 16.52 17.03 16.45 16.60 4823667
20020920 15.92 16.00 15.38 15.83 8839103
20020923 15.47 15.70 14.70 15.11 7826172
20020924 14.62 15.22 14.51 15.09 6679357
20020925 15.29 15.97 15.09 15.36 5734601
20020926 15.72 16.47 15.64 16.41 4422018
20020927 16.37 16.66 16.16 16.24 4690489
20020930 16.10 16.48 15.76 16.18 3277846
20021001 16.27 17.02 15.92 17.02 4946628
20021002 16.97 17.23 16.27 16.31 3976680
20021003 16.69 16.69 15.84 15.88 5171587
20021004 15.88 15.88 14.02 14.34 13770228
20021007 14.16 14.82 13.91 13.91 7932926
20021008 13.82 13.91 11.92 13.01 22058120
20021009 12.63 12.63 9.66 10.04 39670440
20021010 10.46 12.55 8.57 12.03 48374076
20021011 12.40 12.49 11.10 12.00 22350196
20021014 10.79 11.75 10.31 11.23 14443872
20021015 11.64 11.87 10.90 11.07 9091014
20021016 11.07 11.08 10.16 10.43 10961854
20021017 10.44 10.89 10.23 10.42 6798090
20021018 10.19 10.36 9.96 10.23 7565276
20021021 10.22 11.48 10.16 11.44 8215137
20021022 11.43 12.77 11.35 11.93 12959707
20021023 12.07 12.60 11.93 12.36 6350639
20021024 12.52 12.74 12.16 12.41 7167854
20021025 12.42 14.19 12.42 13.99 11721817
20021028 14.62 15.33 14.53 14.80 8798057
20021029 15.01 15.17 13.88 14.29 6757045
20021030 14.43 14.72 14.25 14.70 5300361
20021031 14.70 15.01 14.44 14.55 5218975
20021101 14.56 14.87 14.33 14.68 3347782
20021104 15.01 16.75 14.83 16.03 9528424
20021105 15.84 16.06 15.65 15.92 8952375
20021106 16.27 16.74 16.08 16.58 5228663
20021107 16.21 16.33 15.28 15.41 4794579
20021108 15.41 15.57 14.40 14.64 5677746
20021111 14.65 14.90 14.18 14.72 4008814
20021112 14.91 15.15 14.50 14.77 5137985
20021113 14.78 15.34 14.56 15.08 3561801
20021114 15.75 15.75 15.35 15.57 4055188
20021115 15.66 16.04 15.60 16.00 2229896
20021118 16.07 16.32 15.75 15.75 2548478
20021119 15.75 15.75 15.44 15.56 3444056
20021120 15.57 15.70 15.00 15.49 4006573
20021121 15.49 15.78 15.43 15.72 3350620
20021122 15.72 16.65 15.66 16.56 3511979
20021125 16.50 17.72 16.37 17.51 8017284
20021126 17.51 17.51 16.25 16.31 4652355
20021127 16.59 16.75 16.28 16.53 2184040
20021129 16.56 16.69 16.31 16.49 1106587
20021202 16.37 16.74 16.05 16.34 2173352
20021203 16.30 16.71 16.04 16.44 1944759
20021204 16.44 16.71 15.73 15.86 3700059
20021205 16.13 16.31 15.70 15.77 4082943
20021206 15.75 15.75 15.26 15.40 5805661
20021209 15.41 15.78 15.37 15.51 5221078
20021210 15.69 15.69 15.12 15.32 7292718
20021211 15.52 15.70 14.86 15.22 8415510
20021212 15.08 15.09 14.60 14.97 6471096
20021213 14.97 15.00 14.64 14.93 4624255
20021216 15.07 15.73 15.04 15.57 4831988
20021217 15.66 16.14 15.66 15.88 3209948
20021218 15.73 16.07 15.64 15.95 3388546
20021219 15.81 15.86 15.66 15.82 3763672
20021220 15.95 16.21 15.94 16.11 2882402
20021223 15.98 16.05 15.75 15.80 2027852
20021224 15.72 15.90 15.67 15.80 651643
20021226 15.98 16.29 15.90 16.22 2040092
20021227 16.07 16.29 15.87 15.90 1887353
20021230 15.81 16.07 15.73 15.97 1566013
20021231 15.81 15.94 15.52 15.85 2373672
20030102 16.00 16.35 15.84 16.35 2300922
20030103 16.35 16.68 16.30 16.68 2451421
20030106 17.00 17.69 16.75 17.69 6217162
20030107 17.69 17.69 16.91 17.38 6306288
20030108 17.31 17.77 17.22 17.28 4635806
20030109 17.62 17.62 17.06 17.40 3379065
20030110 16.82 16.83 16.32 16.49 8646516
20030113 15.69 16.45 15.40 15.71 10118230
20030114 15.86 15.86 15.41 15.60 6416792
20030115 15.95 15.98 15.56 15.84 7059471
20030116 15.89 16.00 15.70 15.73 2969460
20030117 15.66 15.71 15.44 15.55 4048292
20030121 15.69 15.74 15.12 15.31 8015387
20030122 15.26 16.24 15.11 15.41 10044618
20030123 15.37 15.86 15.31 15.60 4012262
20030124 15.60 15.60 14.15 14.88 18242224
20030127 13.63 14.47 13.63 13.84 11655798
20030128 13.81 14.29 13.72 14.12 6839498
20030129 13.81 14.12 13.81 13.96 3809873
20030130 13.86 13.98 13.49 13.52 2914122
20030131 13.41 13.81 13.41 13.70 3840387
20030203 13.70 14.02 13.56 13.72 3180986
20030204 13.63 13.63 13.29 13.42 4007435
20030205 13.42 13.54 13.13 13.14 7163941
20030206 13.16 13.44 13.01 13.11 4259134
20030207 12.96 13.05 12.52 12.64 3992287
20030210 12.60 12.78 12.24 12.39 8074866
20030211 12.35 12.48 12.21 12.29 4879929
20030212 12.42 12.42 11.74 11.88 5046246
20030213 11.33 12.32 11.33 12.16 8123704
20030214 12.21 12.35 11.96 12.27 3083668
20030218 12.56 12.60 12.24 12.48 2179076
20030219 12.42 12.59 12.24 12.39 2430818
20030220 12.37 12.51 12.25 12.35 2130742
20030221 12.77 13.00 12.67 12.89 5549729
20030224 12.89 12.98 12.51 12.57 3803145
20030225 12.57 12.75 12.30 12.67 5426711
20030226 12.67 12.77 12.11 12.11 8789309
20030227 12.01 12.84 11.98 12.48 19631486
20030228 12.48 13.05 12.48 12.98 36069380
20030303 13.08 13.20 12.95 13.10 6886310
20030304 13.07 13.07 12.82 12.88 3921632
20030305 12.88 13.14 12.85 13.08 4929773
20030306 12.99 13.28 12.95 13.23 4297566
20030307 13.23 13.23 12.96 13.08 4229764
20030310 13.08 13.08 12.63 12.73 3300333
20030311 12.81 13.04 12.67 12.76 3990609
20030312 12.76 12.88 12.63 12.79 3367464
20030313 13.08 13.17 12.80 13.08 3608633
20030314 13.05 13.18 12.88 13.02 2578338
20030317 12.84 13.17 12.83 13.15 4163472
20030318 13.11 13.38 13.07 13.38 3088367
20030319 13.51 13.59 13.32 13.42 2534703
20030320 13.42 13.69 13.34 13.60 3758503
20030321 13.64 13.68 13.53 13.61 4450289
20030324 13.56 13.56 13.38 13.49 2951923
20030325 13.54 13.69 13.42 13.60 3017711
20030326 13.85 13.85 13.41 13.59 5136202
20030327 13.54 13.70 13.41 13.66 2650672
20030328 13.59 13.72 13.54 13.70 2681049
20030331 13.69 13.79 13.41 13.62 3132841
20030401 13.76 13.98 13.70 13.93 5543520
20030402 13.94 13.96 13.44 13.70 7570208
20030403 13.69 13.85 13.47 13.64 3948316
20030404 13.79 13.93 13.62 13.93 3025431
20030407 14.18 14.35 14.12 14.13 3650254
20030408 14.11 14.25 14.03 14.10 1954522
20030409 14.10 14.28 14.10 14.23 3533614
20030410 14.18 14.31 14.12 14.30 2706727
20030411 14.30 14.44 14.23 14.30 3801467
20030414 14.30 14.56 14.26 14.56 2638085
20030415 14.48 14.75 14.47 14.72 2958468
20030416 14.75 14.88 14.68 14.79 4270882
20030417 14.79 15.00 14.74 15.00 2695146
20030421 14.90 14.96 14.69 14.93 3644884
20030422 14.69 14.88 14.34 14.85 6008570
20030423 14.80 14.87 14.68 14.86 3371325
20030424 14.72 15.40 14.72 15.28 4812294
20030425 15.18 15.26 14.88 14.99 3277341
20030428 15.00 15.16 14.97 15.06 3436442
20030429 15.37 15.71 15.24 15.65 6802060
20030430 15.61 15.78 15.40 15.72 4502316
20030501 15.64 15.64 15.22 15.33 4149710
20030502 15.34 15.37 15.01 15.09 4417563
20030505 15.14 15.42 15.11 15.37 2988509
20030506 15.40 15.43 15.25 15.34 6928099
20030507 15.34 15.44 15.15 15.40 2930506
20030508 15.40 15.43 15.15 15.25 1897164
20030509 15.34 15.51 15.27 15.40 1514255
20030512 15.31 15.58 15.22 15.52 1902131
20030513 15.52 15.57 15.36 15.47 1316096
20030514 15.54 15.58 15.34 15.45 1654473
20030515 15.54 15.88 15.51 15.87 2683511
20030516 15.89 16.31 15.86 16.22 3574648
20030519 15.96 16.01 15.55 15.56 3114760
20030520 15.71 15.87 15.64 15.84 2143994
20030521 15.73 15.97 15.61 15.97 2332883
20030522 15.97 16.56 15.96 16.49 3484260
20030523 16.53 17.70 16.51 17.22 7253260
20030527 17.14 17.69 17.09 17.67 5206441
20030528 17.67 17.67 17.22 17.23 3005996
20030529 17.20 17.51 16.68 16.94 3359769
20030530 17.09 17.67 17.08 17.54 2787474
20030602 17.81 18.16 17.77 17.96 3040098
20030603 17.83 17.99 17.70 17.86 3818829
20030604 17.82 18.05 17.67 17.92 2323778
20030605 17.92 18.07 17.75 17.97 2001128
20030606 18.14 18.29 17.81 17.82 2568953
20030609 17.82 17.99 17.68 17.75 1588254
20030610 17.80 17.99 17.63 17.77 1950470
20030611 17.90 18.15 17.64 18.10 2034071
20030612 18.10 18.18 17.84 18.12 1615073
20030613 18.12 18.14 17.82 17.93 1698343
20030616 18.06 18.54 18.01 18.54 2097807
20030617 18.61 18.69 18.38 18.50 2449759
20030618 18.50 18.60 18.30 18.60 1573024
20030619 18.62 18.78 18.54 18.70 1718871
20030620 18.82 19.03 18.61 18.75 3838695
20030623 18.67 18.71 18.27 18.27 1580970
20030624 18.23 18.37 17.90 18.00 1805617
20030625 18.00 18.39 17.98 18.02 2121977
20030626 18.02 18.27 17.94 18.03 1745027
20030627 17.97 18.30 17.93 17.93 2110057
20030630 17.93 18.13 17.91 18.02 2382381
20030701 18.02 18.05 17.63 17.95 2213193
20030702 17.94 18.06 17.91 18.00 1841375
20030703 17.90 17.90 17.58 17.70 1273550
20030707 17.79 17.90 17.70 17.70 1785089
20030708 17.67 17.67 17.40 17.57 2270638
20030709 17.55 17.57 17.36 17.36 1821013
20030710 17.32 17.32 16.98 17.04 2775886
20030711 17.04 17.13 17.00 17.08 1846341
20030714 17.22 17.49 17.13 17.17 2338843
20030715 17.16 17.16 16.87 16.89 3172370
20030716 16.85 16.88 16.39 16.55 3147041
20030717 16.49 16.49 16.21 16.28 3133798
20030718 16.32 16.55 16.24 16.49 2627556
20030721 16.48 16.48 16.06 16.14 2036058
20030722 16.16 16.67 16.16 16.51 2134558
20030723 16.58 16.64 16.42 16.47 1297058
20030724 16.58 16.85 16.48 16.48 2091350
20030725 16.60 16.93 16.56 16.81 2541968
20030728 16.91 17.09 16.71 16.72 2208392
20030729 16.72 16.88 16.65 16.77 2427741
20030730 16.67 16.87 16.54 16.78 2952359
20030731 17.06 17.22 16.91 16.95 2136545
20030801 16.91 16.96 16.74 16.89 1940372
20030804 16.93 17.00 16.59 16.97 2053771
20030805 16.90 17.00 16.62 16.68 6606635
20030806 16.68 16.90 16.57 16.83 2255093
20030807 16.76 16.80 16.58 16.76 1485253
20030808 16.80 16.94 16.73 16.87 978890
20030811 16.84 16.97 16.66 16.77 1476426
20030812 16.77 17.09 16.60 17.09 2004364
20030813 17.12 17.19 16.87 17.06 1436382
20030814 17.05 17.25 16.90 17.25 1498655
20030815 17.19 17.31 17.02 17.17 926260
20030818 17.09 17.18 17.02 17.12 1099515
20030819 17.11 17.22 17.01 17.13 1878672
20030820 17.14 17.49 17.13 17.47 1304479
20030821 17.48 17.58 17.28 17.42 1237956
20030822 17.28 17.29 16.90 17.17 4292473
20030825 17.17 17.38 17.09 17.38 1230764
20030826 17.38 17.48 17.14 17.42 1910381
20030827 17.38 17.41 17.24 17.32 991476
20030828 17.44 17.44 17.16 17.35 1142829
20030829 17.25 17.33 17.03 17.32 2186281
20030902 17.28 17.59 17.14 17.58 2446327
20030903 17.66 17.92 17.63 17.91 2041466
20030904 17.92 18.04 17.88 17.93 1859222
20030905 17.81 17.91 17.64 17.79 1216707
20030908 17.83 18.05 17.74 18.02 1544584
20030909 18.02 18.02 17.68 17.71 1500453
20030910 17.82 17.96 17.74 17.83 1080065
20030911 17.95 18.07 17.77 17.80 1227168
20030912 17.79 18.12 17.71 18.05 1317555
20030915 17.94 17.96 17.71 17.80 1302518
20030916 17.80 18.03 17.73 18.02 1340438
20030917 17.97 17.97 17.74 17.79 1121254
20030918 17.87 18.17 17.83 18.16 1738924
20030919 18.16 18.17 18.06 18.15 1346322
20030922 18.05 18.05 17.77 17.97 844863
20030923 17.97 18.02 17.83 17.91 1214746
20030924 17.82 17.85 17.41 17.53 2502226
20030925 17.65 17.81 17.60 17.72 1596234
20030926 17.73 18.04 17.48 18.04 2121066
20030929 18.04 18.35 17.91 18.35 2587383
20030930 18.32 18.35 17.90 18.35 2110441
20031001 18.35 18.35 17.91 18.11 4822372
20031002 18.11 18.35 18.02 18.35 2413638
20031003 18.35 18.62 18.24 18.27 1754125
20031006 18.33 18.44 18.21 18.43 1056692
20031007 18.29 18.31 18.01 18.28 2264736
20031008 18.28 18.28 18.07 18.27 1459918
20031009 18.34 18.34 18.02 18.11 1690870
20031010 18.17 18.25 17.92 18.09 1460899
20031013 18.09 18.20 18.05 18.12 877716
20031014 18.11 18.21 18.01 18.20 1074998
20031015 18.16 18.26 17.87 18.05 2075464
20031016 18.05 18.14 18.01 18.08 1751673
20031017 18.09 18.10 17.88 18.01 2144929
20031020 18.05 18.12 17.83 17.95 2022343
20031021 17.95 18.17 17.90 18.06 1195459
20031022 18.00 18.15 17.99 18.12 1478551
20031023 18.12 18.12 17.77 17.86 2240873
20031024 17.77 17.93 17.70 17.90 1845982
20031027 17.90 18.04 17.56 17.61 2272909
20031028 17.61 17.66 17.47 17.64 2073502
20031029 17.64 17.64 17.47 17.58 1982135
20031030 17.58 17.59 17.33 17.39 2131363
20031031 17.41 17.46 17.24 17.25 1514673
20031103 17.31 17.42 17.27 17.33 2073992
20031104 17.28 17.33 17.16 17.18 2230249
20031105 17.18 17.19 16.97 17.06 6972694
20031106 17.06 17.10 16.90 17.05 1956929
20031107 16.99 17.03 16.76 16.83 2396572
20031110 16.83 16.88 16.68 16.73 2332013
20031111 16.74 16.87 16.69 16.82 1738075
20031112 16.82 17.21 16.82 17.04 2350735
20031113 17.07 17.08 16.90 17.03 1533748
20031114 16.98 17.04 16.88 16.95 1486782
20031117 16.93 16.94 16.63 16.73 1535039
20031118 16.79 16.91 16.54 16.56 2156576
20031119 16.64 17.03 16.62 17.01 2890928
20031120 16.91 17.07 16.74 16.78 1744531
20031121 16.83 16.88 16.70 16.80 1623646
20031124 16.90 17.09 16.85 17.01 2193697
20031125 17.01 17.14 16.96 17.05 1541172
20031126 17.16 17.19 17.05 17.19 1325547
20031128 17.23 17.24 17.11 17.16 603138
20031201 17.16 17.32 17.07 17.22 1990176
20031202 17.26 17.35 17.16 17.22 2065064
20031203 17.29 17.41 17.26 17.31 2586697
20031204 17.34 17.44 17.29 17.43 1466768
20031205 17.45 17.72 17.44 17.60 1932235
20031208 17.50 17.53 17.38 17.48 1991145
20031209 17.49 17.53 17.16 17.16 2688860
20031210 17.31 17.47 17.16 17.32 1409796
20031211 17.39 17.65 17.35 17.57 1997762
20031212 17.53 17.66 17.52 17.53 1928039
20031215 17.72 17.81 17.57 17.57 1623484
20031216 17.83 17.89 17.68 17.86 2080720
20031217 17.97 18.43 17.94 18.40 4492624
20031218 18.56 18.58 18.24 18.51 2858488
20031219 18.53 18.61 18.44 18.51 2649157
20031222 18.51 18.57 18.43 18.54 1950796
20031223 18.62 18.74 18.56 18.72 1647048
20031224 18.62 18.67 18.50 18.64 1076674
20031226 18.70 18.72 18.56 18.60 514370
20031229 18.58 18.77 18.54 18.75 1722097
20031230 18.71 18.95 18.67 18.90 2364777
20031231 18.91 18.95 18.78 18.90 2138015
20040102 18.90 19.07 18.85 19.06 1863964
20040105 19.06 19.13 18.84 19.08 2612843
20040106 18.93 18.98 18.77 18.89 1813447
20040107 18.96 19.10 18.95 19.06 2449994
20040108 19.05 19.36 18.96 19.36 3229053
20040109 19.24 19.30 19.08 19.22 2062320
20040112 19.21 19.29 19.09 19.26 1670128
20040113 19.19 19.25 19.11 19.20 1747921
20040114 19.32 19.45 19.23 19.44 1365734
20040115 19.44 19.44 19.23 19.29 1851537
20040116 19.33 19.40 19.24 19.34 1612993
20040120 19.29 19.34 19.21 19.30 2751805
20040121 19.30 19.72 19.26 19.71 1975651
20040122 19.60 19.91 19.47 19.88 1561669
20040123 19.86 19.94 19.64 19.75 1500177
20040126 19.81 19.94 19.55 19.75 1850084
20040127 19.81 19.86 19.64 19.70 1292783
20040128 19.70 20.14 19.63 19.99 2580241
20040129 20.00 20.58 19.95 20.28 2363647
20040130 20.25 20.32 20.12 20.23 1531973
20040202 20.09 20.42 20.04 20.21 1717094
20040203 20.45 20.91 20.30 20.91 4459861
20040204 20.69 20.75 20.48 20.65 4067991
20040205 20.60 20.68 20.48 20.54 3092996
20040206 20.61 20.76 20.51 20.67 2276891
20040209 20.62 20.66 20.43 20.63 1457510
20040210 20.66 20.92 20.60 20.91 2455746
20040211 20.83 21.05 20.71 20.97 1874786
20040212 20.88 21.00 20.85 20.95 1710303
20040213 20.90 21.03 20.73 20.95 1329118
20040217 20.98 21.48 20.96 21.42 1819053
20040218 21.42 21.62 21.31 21.34 2006372
20040219 21.38 21.46 21.12 21.15 1820331
20040220 21.16 21.17 20.80 21.00 1600115
20040223 20.92 21.08 20.90 20.95 1028737
20040224 20.97 21.07 20.71 20.75 1634289
20040225 20.82 21.13 20.76 21.05 1448887
20040226 21.02 21.33 20.92 21.22 1855463
20040227 21.17 21.60 21.14 21.60 2211417
20040301 21.60 21.98 21.54 21.90 1843486
20040302 21.81 21.81 21.53 21.64 1989604
20040303 21.52 21.52 21.07 21.29 2708698
20040304 21.35 21.38 21.13 21.28 1392036
20040305 21.28 21.35 21.10 21.32 2068333
20040308 21.35 21.42 20.98 21.23 1447769
20040309 21.23 21.35 21.05 21.23 1683794
20040310 21.30 21.67 21.17 21.23 2984327
20040311 21.23 21.36 20.98 20.99 2564017
20040312 20.99 21.06 20.82 21.05 1965970
20040315 21.05 21.05 20.78 20.87 1815700
20040316 20.82 21.12 20.76 21.04 1661916
20040317 21.10 21.32 21.10 21.23 2163669
20040318 21.20 21.24 21.00 21.19 1851151
20040319 21.10 21.26 20.95 20.98 1476034
20040322 20.82 20.98 20.68 20.82 1639879
20040323 20.80 20.85 20.60 20.76 2039109
20040324 20.76 20.97 20.65 20.82 1540869
20040325 20.82 20.90 20.60 20.72 1514041
20040326 20.66 20.75 20.51 20.51 1930678
20040329 20.53 20.61 20.41 20.60 1788552
20040330 20.61 20.65 20.48 20.60 1220367
20040331 20.60 20.65 20.46 20.61 1724036
20040401 21.03 21.03 20.58 20.78 1462940
20040402 20.84 20.84 20.55 20.66 1492642
20040405 20.66 20.66 20.41 20.53 1504619
20040406 20.31 20.52 20.30 20.52 1425252
20040407 20.43 20.47 20.18 20.18 1723078
20040408 20.19 20.34 20.06 20.10 1666388
20040412 20.20 20.23 19.53 19.59 3085412
20040413 19.56 19.56 18.97 19.21 3605050
20040414 19.11 19.30 18.97 19.09 3554747
20040415 19.16 19.46 19.13 19.35 4763457
20040416 19.47 19.47 19.30 19.41 2034478
20040419 19.39 19.41 19.15 19.19 1495996
20040420 19.19 19.40 19.06 19.06 1652973
20040421 19.04 19.16 18.74 18.86 2172292
20040422 18.87 19.44 18.82 19.39 2391230
20040423 19.32 19.48 19.26 19.27 2339650
20040426 19.36 19.46 19.29 19.30 1452400
20040427 19.40 19.41 19.10 19.16 2163509
20040428 19.17 19.29 19.00 19.04 3228815
20040429 19.10 19.52 19.02 19.18 4973452
20040430 19.24 19.34 18.98 19.06 1924450
20040503 19.05 19.37 18.85 19.33 2051565
20040504 19.41 19.63 19.32 19.44 2493593
20040505 19.51 19.56 19.32 19.37 3026486
20040506 19.37 19.39 18.99 19.31 2006562
20040507 19.25 19.27 18.58 18.73 2689572
20040510 18.37 18.60 18.05 18.37 3135282
20040511 18.37 18.53 18.25 18.39 2607314
20040512 18.39 18.53 18.17 18.49 2254757
20040513 18.49 18.70 18.42 18.65 2236916
20040514 18.49 19.06 18.49 18.93 2453850
20040517 18.84 18.85 18.53 18.63 2280492
20040518 18.82 18.89 18.68 18.72 1567483
20040519 18.86 18.93 18.67 18.72 1643900
20040520 18.68 19.03 18.68 18.93 1390968
20040521 19.01 19.13 18.89 18.94 1419861
20040524 18.97 19.31 18.97 19.30 1677213
20040525 19.16 19.63 19.06 19.62 1863202
20040526 19.54 19.77 19.45 19.65 1106301
20040527 19.76 20.00 19.68 19.98 1931408
20040528 20.01 20.19 19.93 20.12 1752209
20040601 20.13 20.19 19.86 19.89 1432649
20040602 19.89 20.05 19.82 20.00 1224399
20040603 19.95 19.96 19.68 19.69 1672792
20040604 19.81 19.88 19.60 19.60 1181770
20040607 19.73 20.09 19.67 20.09 1920041
20040608 20.09 20.09 19.82 19.89 1317709
20040609 19.89 19.99 19.55 19.61 2513531
20040610 19.67 19.76 19.60 19.76 1038884
20040614 19.76 19.81 19.60 19.62 1132983
20040615 19.79 19.91 19.69 19.75 1775734
20040616 19.82 19.94 19.73 19.85 1108195
20040617 19.74 20.05 19.72 20.00 971467
20040618 20.00 20.20 19.89 20.20 1331287
20040621 20.17 20.52 20.14 20.26 2178972
20040622 20.18 20.34 20.06 20.11 2359908
20040623 20.06 20.14 19.96 20.12 2554739
20040624 20.12 20.38 20.10 20.29 1528486
20040625 20.27 20.37 20.19 20.25 1325445
20040628 20.36 20.77 20.34 20.43 2543371
20040629 20.47 20.55 20.06 20.17 1529275
20040630 20.17 20.40 19.95 20.27 1842835
20040701 20.19 20.26 19.92 20.01 1605060
20040702 20.11 20.30 20.01 20.08 1362548
20040706 19.98 20.12 19.96 20.00 1045989
20040707 20.00 20.01 19.79 19.81 1219347
20040708 19.76 20.12 19.72 20.03 1276027
20040709 20.03 20.03 19.73 19.91 1719053
20040712 19.86 19.95 19.78 19.88 791794
20040713 19.83 20.01 19.75 19.91 1449385
20040714 19.79 20.13 19.75 20.08 2549055
20040715 20.07 20.19 19.99 20.05 1375653
20040716 20.16 20.27 20.05 20.22 1523275
20040719 20.22 20.32 20.08 20.18 1099985
20040720 20.24 20.37 20.12 20.27 1093354
20040721 20.33 20.33 19.82 19.82 1336024
20040722 19.73 19.81 19.47 19.63 1366180
20040723 19.54 19.70 19.28 19.32 2130344
20040726 19.38 19.51 19.33 19.36 1478436
20040727 19.36 19.46 19.17 19.26 1133773
20040728 19.37 19.58 19.32 19.47 1536853
20040729 19.51 19.95 19.49 19.94 2268967
20040730 19.48 19.95 19.48 19.70 2777988
20040802 19.72 20.00 19.65 19.90 1932040
20040803 19.89 20.15 19.78 20.04 1847571
20040804 19.93 20.25 19.80 20.24 2010509
20040805 20.19 20.32 20.08 20.26 3083180
20040806 20.30 20.67 20.30 20.49 2830670
20040809 20.49 20.61 20.19 20.24 1898877
20040810 20.22 20.31 20.12 20.30 1966806
20040811 20.29 20.57 20.11 20.57 2228995
20040812 20.49 20.56 20.38 20.40 1064215
20040813 20.46 20.47 20.28 20.40 1269562
20040816 20.35 20.59 20.28 20.58 1173681
20040817 20.52 20.59 20.42 20.43 1487402
20040818 20.43 20.67 20.43 20.65 847155
20040819 20.56 20.67 20.38 20.43 1143074
20040820 20.43 20.72 20.43 20.68 1294859
20040823 20.70 20.75 20.55 20.59 761893
20040824 20.62 20.65 20.51 20.61 1612484
20040825 20.65 20.76 20.59 20.72 1064839
20040826 20.70 20.75 20.65 20.68 852621
20040827 20.73 20.79 20.65 20.70 703178
20040830 20.66 20.87 20.64 20.73 873078
20040831 20.70 20.96 20.70 20.96 1944944
20040901 20.92 21.11 20.88 21.05 1926205
20040902 21.13 21.20 21.02 21.18 1599055
20040903 21.18 21.19 20.96 21.07 1646839
20040907 21.15 21.27 21.10 21.18 2401861
20040908 21.16 21.20 20.93 21.05 1938698
20040909 21.05 21.15 20.95 21.00 1819237
20040910 21.04 21.11 20.90 21.09 838567
20040913 21.07 21.12 20.66 20.66 2414354
20040914 20.75 20.83 20.70 20.75 1349046
20040915 20.75 20.91 20.63 20.85 1471630
20040916 20.90 21.10 20.89 21.00 960370
20040917 21.06 21.14 21.00 21.03 1472255
20040920 20.98 21.08 20.90 21.03 945066
20040921 21.02 21.11 20.92 21.07 969115
20040922 20.97 21.02 20.81 20.91 1427750
20040923 20.88 20.99 20.75 20.77 1150257
20040924 20.52 20.79 20.45 20.73 1921052
20040927 20.65 20.75 20.52 20.72 1290643
20040928 20.68 20.79 20.55 20.71 1274403
20040929 20.65 20.68 20.28 20.56 1528315
20040930 20.49 20.52 20.29 20.47 2070182
20041001 20.47 20.70 20.40 20.67 1376374
20041004 20.65 20.69 20.55 20.61 1082173
20041005 20.62 20.84 20.58 20.66 2634224
20041006 20.70 20.81 20.67 20.75 1757555
20041007 20.70 20.81 20.61 20.62 963024
20041008 20.72 20.79 20.56 20.74 1857808
20041011 20.70 20.73 20.58 20.65 891660
20041012 20.59 20.70 20.56 20.66 1809867
20041013 20.63 20.66 20.25 20.40 1848751
20041014 20.30 20.40 20.29 20.36 1110906
20041015 20.36 20.74 20.36 20.64 1690875
20041018 20.54 20.61 20.41 20.44 2798658
20041019 20.43 20.57 20.20 20.24 1819862
20041020 20.17 20.25 20.01 20.09 2488529
20041021 20.33 20.45 20.20 20.30 2211193
20041022 20.33 20.70 20.33 20.55 1937917
20041025 20.67 20.79 20.57 20.70 1801591
20041026 20.70 21.20 20.58 21.20 2840352
20041027 21.07 21.32 21.07 21.31 1996320
20041028 21.31 21.32 20.99 21.07 2420132
20041029 21.04 21.16 20.89 21.09 2328936
20041101 21.14 21.29 21.09 21.22 1787537
20041102 21.22 21.25 20.72 20.75 2268190
20041103 21.16 21.56 21.09 21.48 2413729
20041104 21.48 22.23 21.48 22.20 2993699
20041105 22.09 22.30 21.76 22.00 2731666
20041108 22.26 22.42 22.10 22.21 1369000
20041109 22.25 22.29 22.03 22.11 1318920
20041110 22.21 22.21 21.98 22.11 1100053
20041111 22.13 22.31 21.97 22.26 1253848
20041112 22.26 22.65 22.16 22.65 1591577
20041115 22.51 22.64 22.36 22.40 1399295
20041116 22.40 22.59 22.31 22.37 1295735
20041117 22.82 22.82 22.06 22.13 1586476
20041118 22.13 22.29 22.08 22.12 1993605
20041119 22.12 22.12 21.83 22.00 3263992
20041122 21.96 22.49 21.90 22.49 2972787
20041123 22.50 22.73 22.46 22.53 2235503
20041124 22.64 22.92 22.63 22.77 2674628
20041126 22.77 22.99 22.75 22.78 736048
20041129 22.78 22.89 22.40 22.40 2374304
20041130 22.42 22.48 22.08 22.11 2760567
20041201 22.11 22.11 21.75 22.00 2605845
20041202 22.00 22.07 21.80 21.94 3035542
20041203 22.06 22.18 22.02 22.03 3155486
20041206 22.00 22.13 21.98 22.04 2546492
20041207 22.09 22.29 22.00 22.16 3445762
20041208 22.22 22.31 21.98 22.00 3791838
20041209 21.93 22.00 21.74 21.89 3453954
20041210 21.93 21.99 21.77 21.86 1900865
20041213 22.00 22.18 21.89 22.16 1627282
20041214 22.13 22.32 22.05 22.32 1425262
20041215 22.26 22.58 22.25 22.53 1510583
20041216 22.42 22.58 22.30 22.58 1960992
20041217 22.81 22.81 22.34 22.51 2476009
20041220 22.54 22.70 22.51 22.54 1495590
20041221 22.61 22.77 22.55 22.70 1663296
20041222 22.70 22.81 22.64 22.79 2562412
20041223 22.71 22.75 22.49 22.57 1549843
20041227 22.64 22.66 22.32 22.39 1235300
20041228 22.39 22.56 22.31 22.46 957233
20041229 22.46 22.59 22.39 22.39 1899010
20041230 22.39 22.46 22.33 22.37 1304082
20041231 22.39 22.39 22.22 22.22 834044
20050103 22.13 22.18 21.96 22.01 2397953
20050104 22.03 22.22 21.91 21.93 1507647
20050105 21.90 21.98 21.62 21.67 1686944
20050106 21.74 21.74 21.51 21.67 2753611
20050107 21.74 22.06 21.54 21.59 2173212
20050110 21.54 21.80 21.48 21.66 1712912
20050111 21.67 21.73 21.54 21.66 1390639
20050112 21.61 21.80 21.52 21.75 1729759
20050113 21.71 22.11 21.71 21.95 2205053
20050114 21.96 22.45 21.95 22.37 2580651
20050118 22.32 22.63 22.26 22.52 2613728
20050119 22.51 22.67 22.45 22.48 1537324
20050120 22.42 22.53 22.27 22.45 1658040
20050121 22.22 22.24 21.79 21.82 5644942
20050124 21.84 22.10 21.67 21.93 2093610
20050125 22.00 22.02 21.68 21.73 2352046
20050126 21.61 22.71 21.61 22.32 4630519
20050127 22.22 22.82 22.21 22.82 4204223
20050128 22.74 22.90 22.48 22.90 2595335
20050131 22.94 22.97 22.68 22.81 2858717
20050201 22.86 23.06 22.74 23.05 2059760
20050202 22.97 23.06 22.84 23.06 2753611
20050203 22.98 23.05 22.87 23.05 1616462
20050204 23.05 23.21 22.92 23.06 2257915
20050207 23.03 23.06 22.83 22.85 1478588
20050208 22.91 23.01 22.81 22.86 4128282
20050209 22.83 22.90 22.68 22.69 1439757
20050210 22.77 22.79 22.59 22.63 1242647
20050211 22.64 22.69 22.39 22.58 1865960
20050214 22.60 22.81 22.58 22.73 2817687
20050215 22.79 22.79 22.58 22.64 1740012
20050216 22.58 22.61 22.45 22.54 1376706
20050217 22.54 22.71 22.42 22.49 1673442
20050218 22.50 22.50 21.92 22.04 2877218
20050222 21.98 21.98 21.24 21.37 4595652
20050223 21.24 21.77 21.07 21.24 3389733
20050224 21.33 21.54 21.28 21.54 2549416
20050225 21.54 21.99 21.49 21.83 3051984
20050228 21.86 22.01 21.65 21.83 2592572
20050301 21.83 22.13 21.77 22.03 2888848
20050302 22.09 22.33 21.97 22.16 3297300
20050303 22.16 22.25 22.03 22.19 2017312
20050304 22.28 22.48 22.26 22.38 2080669
20050307 22.48 22.66 22.41 22.58 1743838
20050308 22.54 22.73 22.35 22.63 2526002
20050309 22.63 22.66 21.98 22.01 3080449
20050310 22.10 22.35 22.01 22.35 2819064
20050311 22.27 22.48 21.92 21.94 2703829
20050314 21.89 22.43 21.87 22.38 2818911
20050315 22.45 22.64 22.15 22.15 2488967
20050316 22.09 22.32 21.95 22.10 2102400
20050317 22.14 22.28 21.92 22.16 1946916
20050318 22.16 22.32 21.84 21.94 3309389
20050321 21.96 22.09 21.88 21.95 1719046
20050322 21.96 22.07 21.47 21.52 2870331
20050323 21.52 21.53 21.18 21.46 3992692
20050324 21.56 21.92 21.56 21.82 2323995
20050328 21.85 22.08 21.79 21.84 1683542
20050329 21.77 21.77 21.37 21.45 3207621
20050330 21.60 22.05 21.56 21.92 4415223
20050331 22.07 22.32 21.99 22.26 2239825
20050401 22.47 22.57 22.16 22.30 2587216
20050404 22.34 22.34 22.08 22.19 2664958
20050405 22.22 22.45 22.16 22.45 2962305
20050406 22.45 22.52 22.35 22.40 1648956
20050407 22.35 22.64 22.29 22.52 2201261
20050408 22.44 22.65 22.40 22.56 2699085
20050411 22.54 22.86 22.54 22.80 1912789
20050412 22.73 23.03 22.50 22.94 3045863
20050413 22.87 22.94 22.66 22.82 2490650
20050414 22.76 22.94 22.67 22.69 2752800
20050415 22.65 22.76 22.33 22.34 2416122
20050418 22.22 22.63 22.22 22.59 2553854
20050419 22.59 22.75 22.44 22.71 2309150
20050420 22.65 22.71 22.47 22.59 2623638
20050421 22.87 22.92 22.61 22.79 2609712
20050422 22.81 22.95 22.70 22.85 2463563
20050425 22.82 23.05 22.80 22.96 2031391
20050426 22.92 23.02 22.73 22.80 2057407
20050427 22.77 23.23 22.60 23.07 3132787
20050428 23.07 23.18 22.81 22.87 2124743
20050429 22.87 23.05 22.77 23.01 2544366
20050502 23.02 23.23 22.97 23.11 1936968
20050503 23.11 23.43 22.99 23.27 3626326
20050504 23.28 23.41 22.99 23.20 2954501
20050505 23.15 23.29 22.98 23.21 1748123
20050506 23.22 23.34 23.10 23.24 2198056
20050509 23.24 23.32 22.79 23.20 3324663
20050510 23.10 23.25 23.01 23.21 2481867
20050511 23.23 23.32 23.07 23.29 2147749
20050512 23.32 23.34 23.08 23.13 2176691
20050513 23.18 23.25 22.50 22.77 2762648
20050516 22.75 23.10 22.69 23.02 1442086
20050517 23.02 23.39 22.98 23.38 1478907
20050518 23.52 23.58 23.37 23.40 2435954
20050519 23.46 23.57 23.25 23.56 2622030
20050520 23.62 23.62 23.34 23.46 1862726
20050523 23.49 23.51 23.32 23.50 1109635
20050524 23.42 23.53 23.30 23.46 1597250
20050525 23.37 23.51 23.22 23.40 1789690
20050526 23.40 23.53 23.21 23.38 2182449
20050527 23.38 23.41 23.24 23.37 1844240
20050531 23.43 23.61 23.36 23.55 2220483
20050601 23.57 23.86 23.46 23.70 2636880
20050602 23.72 23.72 23.55 23.64 1590129
20050603 23.66 23.81 23.53 23.63 1585583
20050606 23.63 23.76 23.55 23.71 1278891
20050607 23.87 23.96 23.60 23.63 2357463
20050608 23.65 23.85 23.57 23.64 1214795
20050609 23.64 23.73 23.47 23.72 1219493
20050610 23.75 23.84 23.53 23.58 1695895
20050613 23.53 23.69 23.46 23.63 2139718
20050614 23.73 23.90 23.62 23.88 1425570
20050615 23.89 23.89 23.59 23.68 1655740
20050616 23.63 23.66 23.32 23.57 2135173
20050617 23.68 23.72 23.48 23.61 2491262
20050620 23.59 23.69 23.42 23.69 1741353
20050621 23.68 23.71 23.54 23.61 1653315
20050622 23.76 23.92 23.65 23.83 1574218
20050623 23.84 24.08 23.70 24.01 1450420
20050624 24.00 24.06 23.78 23.80 2390042
20050627 23.33 24.07 23.33 23.92 1890759
20050628 24.00 24.13 23.89 24.12 1476180
20050629 24.19 24.33 23.99 24.17 1284952
20050630 24.07 24.42 24.07 24.33 2239575
20050701 24.40 24.42 24.15 24.33 1474665
20050705 24.33 24.61 24.06 24.60 1439662
20050706 24.54 24.64 24.30 24.31 2225483
20050707 23.98 24.73 23.98 24.64 2775224
20050708 24.62 25.29 24.56 25.14 4100937
20050711 25.28 25.67 25.21 25.66 3592866
20050712 25.66 25.83 25.48 25.73 3378152
20050713 25.55 25.87 25.55 25.67 1654376
20050714 25.73 25.96 25.36 25.50 1827420
20050715 25.51 25.60 25.39 25.53 1301923
20050718 25.53 25.63 25.46 25.51 1551034
20050719 25.54 25.66 25.45 25.61 2172903
20050720 25.54 25.74 25.33 25.74 1438601
20050721 25.74 25.74 24.72 25.35 2181237
20050722 25.34 25.65 25.25 25.59 1413599
20050725 25.52 25.73 25.45 25.45 1302530
20050726 25.54 25.57 25.26 25.28 2069864
20050727 25.31 25.39 25.15 25.36 1777265
20050728 25.31 25.51 25.19 25.41 1946066
20050729 25.94 25.94 25.51 25.54 5468018
20050801 25.51 25.53 25.03 25.17 3517254
20050802 25.27 25.44 25.20 25.34 5915175
20050803 25.34 25.80 25.28 25.67 6996626
20050804 25.67 25.85 25.51 25.53 3147527
20050805 25.53 25.53 24.83 25.19 2627637
20050808 25.31 25.31 24.60 24.67 3204845
20050809 24.81 25.03 24.79 25.03 2926039
20050810 25.16 25.34 24.87 25.01 1594315
20050811 24.96 25.19 24.90 25.12 1447630
20050812 25.12 25.16 24.77 24.99 1505584
20050815 24.94 25.07 24.80 25.03 1305149
20050816 25.07 25.09 24.69 24.73 1389076
20050817 24.62 24.63 24.22 24.50 1639056
20050818 24.34 24.54 24.28 24.49 1588460
20050819 24.61 24.64 24.49 24.52 1792347
20050822 24.50 24.77 24.46 24.57 2201623
20050823 24.54 24.74 24.50 24.63 1548523
20050824 24.65 24.91 24.56 24.61 1961402
20050825 24.60 24.76 24.52 24.72 1625694
20050826 24.64 24.78 24.54 24.54 1156663
20050829 24.48 24.68 24.31 24.63 2007645
20050830 24.62 24.76 24.39 24.63 1857657
20050831 24.66 24.83 24.48 24.76 2956967
20050901 24.82 25.14 24.70 24.98 5155438
20050902 25.14 25.41 25.09 25.12 2766142
20050906 25.41 25.50 25.28 25.28 3255141
20050907 25.27 25.50 25.24 25.44 4895549
20050908 25.34 25.46 25.22 25.29 2050434
20050909 25.34 25.64 25.31 25.51 2431034
20050912 25.64 25.64 25.27 25.37 1826128
20050913 25.38 25.54 25.33 25.44 3088788
20050914 25.44 25.64 25.42 25.56 3266251
20050915 25.64 25.82 25.53 25.74 3913496
20050916 25.78 25.98 25.63 25.90 4514499
20050919 25.92 26.14 25.76 25.82 3773267
20050920 25.88 26.20 25.81 25.91 6775126
20050921 25.91 26.22 25.68 25.98 5958225
20050922 26.02 26.06 25.76 25.95 3424046
20050923 25.93 26.10 25.82 25.96 2490038
20050926 25.95 26.03 25.87 25.94 1764872
20050927 25.89 26.11 25.32 25.91 3436658
20050928 25.98 26.14 25.79 26.10 2327289
20050929 26.08 26.48 25.98 26.36 1626595
20050930 26.38 26.54 26.18 26.44 1882430
20051003 26.48 26.79 26.33 26.78 3242530
20051004 27.08 27.18 26.76 26.81 4522756
20051005 26.73 26.84 26.09 26.10 2817189
20051006 26.07 26.17 25.17 25.51 3368045
20051007 25.64 25.90 25.54 25.60 3541304
20051010 25.66 25.66 25.24 25.30 2034369
20051011 25.38 25.55 25.32 25.38 2119197
20051012 25.20 25.64 24.88 25.00 2299513
20051013 24.83 24.84 24.14 24.50 3094193
20051014 24.66 24.70 24.27 24.50 2234804
20051017 24.63 25.14 24.54 24.90 2256574
20051018 24.90 24.96 24.28 24.43 2590631
20051019 24.44 24.61 24.10 24.58 3222411
20051020 24.60 24.75 23.71 23.88 2768244
20051021 23.96 24.26 23.84 24.15 2399805
20051024 24.16 24.78 24.15 24.78 1459641
20051025 24.63 24.86 24.35 24.63 1590562
20051026 24.41 24.78 24.07 24.42 2653839
20051027 24.74 24.82 24.28 24.38 2598588
20051028 24.61 25.25 24.55 25.24 2989547
20051031 25.26 25.40 25.17 25.28 3098247
20051101 25.28 25.28 24.71 24.78 3591901
20051102 24.66 24.94 24.45 24.88 2579520
20051103 24.90 24.93 24.55 24.59 3960039
20051104 24.78 24.92 24.56 24.66 3237575
20051107 24.74 24.88 24.50 24.64 2095476
20051108 24.67 24.95 24.52 24.80 2898413
20051109 24.82 24.96 24.69 24.86 2714699
20051110 24.86 24.86 24.30 24.58 2712172
20051111 24.54 24.64 24.39 24.56 3188552
20051114 24.13 24.62 23.93 24.09 4600600
20051115 24.10 24.31 23.94 24.11 2801354
20051116 24.09 24.42 24.09 24.38 2268789
20051117 24.46 24.62 24.35 24.55 2155082
20051118 24.59 24.66 24.11 24.56 1915926
20051121 24.50 24.68 24.47 24.54 1464516
20051122 24.43 24.70 24.40 24.62 2170243
20051123 24.56 24.93 24.51 24.83 1495581
20051125 24.86 24.93 24.74 24.84 486488
20051128 24.74 25.07 24.66 25.01 1893481
20051129 25.13 25.30 24.97 25.01 2735359
20051130 25.05 25.05 24.56 24.58 2447599
20051201 24.66 24.87 24.59 24.76 2429316
20051202 24.77 24.84 24.58 24.74 2100235
20051205 24.58 24.69 24.34 24.54 2087304
20051206 24.65 24.87 24.56 24.68 2383536
20051207 24.62 24.80 24.33 24.42 2263438
20051208 24.43 25.02 24.40 25.01 3284869
20051209 25.07 25.16 24.93 24.93 2259871
20051212 25.07 25.18 24.88 24.95 1868213
20051213 24.92 25.22 24.89 25.22 1884861
20051214 25.33 25.54 25.28 25.44 1856471
20051215 25.45 25.51 25.03 25.08 1960219
20051216 25.10 25.41 25.10 25.18 1965422
20051219 25.10 25.23 24.73 24.89 1774572
20051220 25.30 25.36 24.91 24.96 2198038
20051221 25.26 25.26 24.79 24.80 2392157
20051222 24.83 25.14 24.79 25.09 1590857
20051223 25.13 25.20 25.00 25.12 1505689
20051227 25.10 25.51 25.03 25.39 2597424
20051228 25.36 25.47 24.92 25.03 1534376
20051229 25.05 25.29 25.03 25.11 1289125
20051230 25.03 25.09 24.76 24.95 1529322
20060103 25.07 25.16 24.66 25.14 2794814
20060104 24.99 25.16 24.78 25.09 3143367
20060105 25.09 25.16 24.89 24.95 1597100
20060106 25.12 25.42 24.93 25.34 1716455
20060109 25.28 25.29 24.87 24.97 2738035
20060110 24.89 25.06 24.83 24.97 2477326
20060111 24.93 25.06 24.85 25.02 1639610
20060112 24.93 25.01 24.78 24.84 1518620
20060113 24.87 25.10 24.83 25.01 1471800
20060117 24.86 25.21 24.86 25.15 1300719
20060118 25.23 25.34 25.07 25.16 1882631
20060119 25.14 25.56 25.01 25.51 2040186
20060120 25.53 25.61 25.11 25.14 2169946
20060123 25.16 25.34 25.14 25.18 1608991
20060124 25.20 25.56 25.16 25.53 2366740
20060125 25.52 25.60 25.03 25.16 2406278
20060126 25.89 25.89 24.86 24.89 2595789
20060127 24.90 25.24 24.89 25.13 1935100
20060130 25.13 25.16 24.95 25.05 1679891
20060131 25.11 25.16 24.90 25.11 1980880
20060201 25.11 25.13 24.79 24.85 1369686
20060202 24.72 24.73 24.22 24.33 2853674
20060203 24.12 24.42 24.09 24.29 2246345
20060206 24.19 24.43 24.19 24.37 1379942
20060207 24.56 24.69 24.21 24.23 3119287
20060208 24.37 24.44 24.17 24.44 2140883
20060209 24.44 24.57 24.27 24.42 2017605
20060210 24.32 24.60 24.29 24.49 1737950
20060213 24.49 24.56 24.38 24.53 868681
20060214 24.53 24.60 24.20 24.30 1733978
20060215 24.22 24.45 24.12 24.19 1911539
20060216 24.13 24.49 24.13 24.49 1616879
20060217 24.49 24.76 24.44 24.72 2755947
20060221 24.83 24.91 24.55 24.58 2005542
20060222 24.63 24.77 24.54 24.76 2726966
20060223 24.74 24.78 24.55 24.67 1680136
20060224 24.63 24.87 24.44 24.76 1582897
20060227 24.85 24.98 24.77 24.78 2346836
20060228 25.08 25.09 24.75 24.81 3807779
20060301 24.91 24.91 24.74 24.84 2160301
20060302 24.80 24.84 24.55 24.70 1368706
20060303 24.65 24.91 24.59 24.78 2131173
20060306 24.78 24.81 24.20 24.22 2076449
20060307 24.22 24.42 24.07 24.37 2019517
20060308 24.37 24.50 24.00 24.41 3106950
20060309 24.41 24.44 24.19 24.25 1262493
20060310 24.17 24.31 23.91 24.00 2769187
20060313 24.12 24.38 23.85 24.04 2977052
20060314 23.81 24.24 23.81 24.12 2984113
20060315 24.17 24.35 24.12 24.30 2544256
20060316 24.40 24.47 24.30 24.38 1903301
20060317 24.38 24.40 24.12 24.13 2444222
20060320 24.10 24.25 23.80 23.91 2507479
20060321 23.85 23.93 23.68 23.78 2619135
20060322 23.74 23.91 23.69 23.83 2259747
20060323 23.84 23.85 23.70 23.81 1730006
20060324 23.72 23.78 23.49 23.62 2269456
20060327 23.62 23.62 23.38 23.41 2186045
20060328 23.41 23.41 23.10 23.11 3229639
20060329 23.08 23.63 23.08 23.52 2230472
20060330 23.39 23.49 23.15 23.30 3206396
20060331 23.36 23.45 23.11 23.13 2373021
20060403 23.13 23.44 23.11 23.25 2131909
20060404 23.31 23.56 23.12 23.34 2438338
20060405 23.30 23.52 23.19 23.44 2609573
20060406 23.44 23.59 23.10 23.13 2773011
20060407 23.13 23.15 22.82 22.91 1916688
20060410 22.89 23.11 22.65 22.73 2029668
20060411 22.79 22.87 22.53 22.60 2212231
20060412 22.58 22.64 22.40 22.47 2735351
20060413 22.46 22.47 22.18 22.24 1900947
20060417 22.23 22.32 22.13 22.20 1829452
20060418 22.20 22.60 22.17 22.60 3282304
20060419 22.51 23.04 22.38 22.58 3368657
20060420 23.19 23.23 22.79 22.83 5808025
20060421 22.96 23.05 22.70 22.79 3061346
20060424 22.77 22.87 22.69 22.76 2467760
20060425 22.76 23.04 22.51 22.67 6150054
20060426 22.77 22.78 22.48 22.59 2300055
20060427 22.33 22.96 22.32 22.70 5004219
20060428 22.71 22.79 22.54 22.74 4583781
20060501 22.77 22.95 22.47 22.54 4226452
20060502 22.69 22.81 22.62 22.74 5943954
20060503 22.94 22.98 22.48 22.53 6314816
20060504 22.49 22.73 22.47 22.64 4193058
20060505 22.91 23.07 22.77 23.05 4491102
20060508 23.22 23.23 22.84 22.84 4219186
20060509 22.84 22.88 22.60 22.71 3450341
20060510 22.60 22.78 22.56 22.65 3796205
20060511 22.68 22.76 22.40 22.45 3281557
20060512 22.45 22.60 22.32 22.39 2928127
20060515 22.28 22.61 22.28 22.57 2750612
20060516 22.64 22.68 22.52 22.58 2406058
20060517 22.42 22.60 22.18 22.21 2688045
20060518 22.29 22.46 22.19 22.24 3344123
20060519 22.40 22.75 22.27 22.68 6924255
20060522 22.69 22.99 22.67 22.69 5103706
20060523 22.86 22.88 22.39 22.43 2596959
20060524 22.51 22.80 22.30 22.72 2505001
20060525 23.00 23.13 22.76 23.09 3387775
20060526 23.17 23.24 23.02 23.23 2898007
20060530 23.11 23.23 23.01 23.12 2328067
20060531 23.11 23.68 23.11 23.55 4167532
20060601 23.64 23.74 23.40 23.73 3247509
20060602 23.80 24.01 23.62 23.99 3858917
20060605 23.88 23.91 23.60 23.61 2829766
20060606 23.70 23.72 23.36 23.64 3609523
20060607 23.63 23.78 23.57 23.64 1964452
20060608 23.64 23.92 23.59 23.79 3365076
20060609 23.81 24.03 23.70 23.99 2838496
20060612 24.07 24.18 23.90 24.09 2688772
20060613 24.10 24.14 23.59 23.60 3857608
20060614 23.53 23.55 23.21 23.40 2825983
20060615 23.39 23.72 23.33 23.68 2816962
20060616 23.61 23.64 23.32 23.48 3578531
20060619 23.60 23.60 23.11 23.38 2990694
20060620 23.33 23.54 23.18 23.42 3194254
20060621 23.42 23.51 23.32 23.39 2003884
20060622 23.33 23.37 23.03 23.32 2010432
20060623 23.20 23.42 23.11 23.30 2307551
20060626 23.26 23.46 23.26 23.34 1353335
20060627 23.27 23.50 23.13 23.17 1971291
20060628 23.16 23.35 23.09 23.28 2407658
20060629 23.32 23.47 23.11 23.39 3183487
20060630 23.48 23.55 23.37 23.54 2102972
20060703 23.54 23.81 23.44 23.78 1413864
20060705 23.70 23.83 23.65 23.71 2000392
20060706 23.72 23.78 23.57 23.64 2392089
20060707 23.64 23.88 23.61 23.84 3232231
20060710 23.86 24.05 23.79 23.98 1936516
20060711 23.92 24.13 23.89 24.04 1874967
20060712 24.04 24.07 23.92 23.95 1738775
20060713 23.88 24.10 23.76 23.86 2411150
20060714 23.81 23.86 23.57 23.77 1754199
20060717 23.69 23.97 23.66 23.93 2719328
20060718 23.93 24.10 23.88 24.08 2039096
20060719 24.12 24.40 24.08 24.29 3360129
20060720 24.23 24.39 24.12 24.18 2809832
20060721 24.32 24.43 24.13 24.27 2994477
20060724 24.27 24.47 24.20 24.40 1905232
20060725 24.34 24.56 24.32 24.53 3122957
20060726 24.39 24.81 24.38 24.78 3411055
20060727 24.82 24.99 24.60 24.66 3200365
20060728 24.83 25.06 24.75 25.00 2794990
20060731 25.07 25.07 24.74 24.82 2750612
20060801 24.82 25.09 24.67 25.02 2307115
20060802 25.05 25.33 24.99 25.32 3133724
20060803 25.31 25.49 25.29 25.42 3990017
20060804 25.53 25.63 25.21 25.44 3567327
20060807 25.35 25.53 25.09 25.13 3532697
20060808 25.22 25.50 25.20 25.36 2142615
20060809 25.40 25.49 25.31 25.31 1584492
20060810 25.37 25.38 25.14 25.35 2048418
20060811 25.35 25.38 25.13 25.22 1441757
20060814 25.35 25.37 25.13 25.18 1515213
20060815 25.31 25.45 25.25 25.41 1849078
20060816 25.41 25.47 25.11 25.15 2463950
20060817 25.14 25.17 24.88 25.06 1879757
20060818 25.10 25.40 25.02 25.27 2371913
20060821 25.25 25.45 25.20 25.31 2001896
20060822 25.45 25.45 25.31 25.33 1331861
20060823 25.29 25.33 24.97 25.07 1015567
20060824 25.13 25.13 24.97 25.08 1752721
20060825 24.99 25.08 24.90 24.94 1403589
20060828 24.96 25.24 24.92 25.18 1304207
20060829 25.16 25.37 25.01 25.33 2049859
20060830 25.29 25.30 25.03 25.08 1505419
20060831 25.15 25.38 25.09 25.33 1799388
20060901 25.45 25.58 25.38 25.50 2776930
20060905 25.46 25.50 24.97 25.08 2056628
20060906 24.96 25.05 24.74 24.98 2385308
20060907 24.99 24.99 24.83 24.89 1123015
20060908 24.88 24.99 24.79 24.93 2386461
20060911 24.93 25.09 24.83 25.04 2108912
20060912 24.98 25.08 24.83 25.03 4392101
20060913 25.06 25.34 24.86 25.30 2837136
20060914 25.30 25.49 25.05 25.15 1679265
20060915 25.24 25.62 25.17 25.33 2540142
20060918 25.34 25.46 25.13 25.22 1525151
20060919 25.31 25.58 25.21 25.40 2755182
20060920 25.43 25.47 25.28 25.33 2021628
20060921 25.29 25.31 25.04 25.13 2213335
20060922 25.06 25.20 25.06 25.09 1572538
20060925 25.22 25.62 25.10 25.43 3519846
20060926 25.44 25.50 25.28 25.49 2160475
20060927 25.38 25.69 25.33 25.65 2145208
20060928 25.59 25.70 25.42 25.61 2022925
20060929 25.56 25.64 25.22 25.25 2998307
20061002 25.38 25.83 25.33 25.56 2860613
20061003 25.56 25.82 25.48 25.73 3295300
20061004 25.65 26.03 25.63 25.94 2197347
20061005 25.83 25.95 25.67 25.87 2139590
20061006 25.93 26.00 25.76 25.87 2840736
20061009 25.79 25.92 25.69 25.90 2206277
20061010 26.75 27.35 26.67 27.29 13707060
20061011 27.30 27.70 27.20 27.63 5804188
20061012 27.61 28.08 27.54 28.05 5737213
20061013 27.94 28.01 27.61 27.77 2834111
20061016 27.70 27.94 27.61 27.70 5569992
20061017 27.76 28.20 27.72 28.17 4005376
20061018 28.24 28.60 28.20 28.60 3952373
20061019 28.54 28.62 28.46 28.56 2363560
20061020 28.57 28.70 28.40 28.70 3430402
20061023 28.64 28.95 28.53 28.92 2886394
20061024 28.83 28.92 28.68 28.91 4840760
20061025 28.81 29.06 28.74 29.01 3902538
20061026 28.73 28.85 28.45 28.51 3302934
20061027 28.52 28.54 28.40 28.45 2210598
20061030 28.58 28.62 28.43 28.51 1439308
20061031 28.57 28.83 28.47 28.76 3472603
20061101 28.92 29.15 28.77 29.09 5295900
20061102 29.09 29.09 28.44 28.48 4211486
20061103 28.48 28.49 28.24 28.42 2960715
20061106 28.47 28.89 28.42 28.74 4246341
20061107 28.88 28.88 28.66 28.67 3068739
20061108 28.68 29.15 28.64 28.91 2619450
20061109 28.84 29.12 28.81 28.95 3080279
20061110 29.04 29.11 28.95 29.07 1035796
20061113 28.97 29.11 28.93 29.04 1536430
20061114 29.10 29.14 28.72 29.00 2078011
20061115 28.98 29.05 28.81 28.83 2366636
20061116 28.97 29.19 28.93 29.03 2748710
20061117 28.96 29.23 28.83 29.02 2487193
20061120 29.07 29.16 28.98 29.01 1464524
20061121 28.94 29.23 28.86 29.19 2135365
20061122 29.13 29.32 29.08 29.11 839622
20061124 29.01 29.24 29.00 29.16 2519009
20061127 29.16 29.17 28.70 28.86 1780256
20061128 28.80 29.19 28.72 29.05 1594355
20061129 29.05 29.36 29.00 29.35 1963446
20061130 29.25 29.40 28.94 29.09 3093119
20061201 29.16 29.54 29.12 29.46 3435103
20061204 29.52 29.70 29.46 29.63 2229957
20061205 29.71 29.91 29.55 29.87 2229528
20061206 29.87 29.87 29.39 29.54 2194003
20061207 29.63 29.67 29.16 29.22 1697506
20061208 29.32 29.44 29.19 29.36 1894393
20061211 29.35 29.59 29.35 29.58 1843459
20061212 29.52 29.82 29.45 29.80 2004821
20061213 29.82 29.91 29.64 29.74 1606196
20061214 29.83 29.95 29.70 29.81 1316430
20061215 29.85 29.92 29.66 29.75 2313847
20061218 29.75 29.78 29.36 29.53 1557831
20061219 29.48 30.13 29.40 30.07 3090266
20061220 30.03 30.10 29.94 29.99 1635872
20061221 30.08 30.22 29.87 29.94 1706067
20061222 29.99 30.03 29.80 29.83 681970
20061226 29.73 30.12 29.28 30.09 737041
20061227 30.09 30.23 29.95 30.08 1039790
20061228 30.00 30.13 29.89 29.91 1496910
20061229 29.86 29.98 29.74 29.84 1498479
20070103 29.78 30.21 29.75 30.03 2387181
20070104 30.01 30.15 29.84 30.03 1816066
20070105 30.03 30.03 29.44 29.47 1904808
20070108 29.44 29.57 29.22 29.45 2688075
20070109 29.58 29.84 29.43 29.73 3702898
20070110 29.55 29.81 29.44 29.67 2096559
20070111 29.78 30.13 29.68 29.94 2880539
20070112 29.54 30.48 29.25 29.34 4117359
20070116 29.33 29.69 29.33 29.52 2292875
20070117 29.51 29.53 29.26 29.49 2406869
20070118 29.56 29.66 29.37 29.39 1553551
20070119 29.39 29.51 29.30 29.40 1745872
20070122 29.37 29.62 29.29 29.61 4835425
20070123 29.63 30.02 29.56 29.87 2812627
20070124 29.82 30.23 29.79 30.22 1973148
20070125 30.22 30.31 30.01 30.10 1801942
20070126 30.14 30.38 29.96 30.32 1964587
20070129 30.42 30.56 30.17 30.40 4647241
20070130 30.74 30.77 30.50 30.67 3545674
20070131 30.59 30.72 30.34 30.51 4629835
20070201 30.58 30.73 30.48 30.63 4869380
20070202 30.67 31.09 30.63 31.02 2986544
20070205 30.91 31.37 30.88 31.30 2196429
20070206 31.52 31.86 31.43 31.58 2881966
20070207 31.58 31.82 31.52 31.82 2619827
20070208 31.82 32.08 31.65 32.03 2743018
20070209 32.05 32.54 31.98 32.13 3281750
20070212 32.21 32.47 32.11 32.29 2533268
20070213 32.40 32.44 32.09 32.37 3384574
20070214 32.37 32.75 32.34 32.49 3193352
20070215 32.51 32.51 32.16 32.32 2086612
20070216 32.23 32.47 32.08 32.45 1851969
20070220 32.53 32.53 32.25 32.49 1951964
20070221 32.42 32.43 32.12 32.31 2722086
20070222 32.28 32.47 32.11 32.18 2465520
20070223 32.22 32.52 32.16 32.35 3036499
20070226 32.59 33.06 32.57 32.68 4566559
20070227 32.63 32.64 31.60 31.80 3436623
20070228 31.80 32.11 31.64 31.75 4803889
20070301 31.29 32.33 31.13 32.15 3639443
20070302 32.09 32.23 31.71 31.72 2602996
20070305 31.72 31.78 31.31 31.32 4026413
20070306 31.60 32.17 31.38 32.05 4002086
20070307 32.13 32.33 31.89 31.94 3346528
20070308 32.05 32.21 31.84 31.92 2769750
20070309 32.66 32.66 31.86 31.92 2477684
20070312 31.92 32.64 31.82 32.61 2028481
20070313 32.35 32.60 31.97 32.01 2536946
20070314 32.12 32.30 31.75 32.25 3019810
20070315 32.12 32.85 32.01 32.77 3244694
20070316 32.85 32.91 32.45 32.50 3602103
20070319 32.50 32.91 32.44 32.81 2594369
20070320 32.63 33.44 32.56 33.41 2576406
20070321 33.32 34.15 33.11 33.97 5405842
20070322 34.57 34.57 33.82 34.21 3098307
20070323 34.09 34.89 33.96 34.76 4023160
20070326 34.63 34.91 34.52 34.86 5032450
20070327 34.73 34.74 34.39 34.60 2484048
20070328 34.58 34.81 34.28 34.52 2804119
20070329 34.76 34.76 34.36 34.67 2826749
20070330 34.78 34.98 33.97 34.47 3227155
20070402 34.46 35.22 34.46 35.22 2959275
20070403 35.22 35.30 34.89 34.92 3682156
20070404 34.92 35.00 34.42 34.50 4443792
20070405 34.02 34.61 34.01 34.53 2679089
20070409 34.60 35.08 34.53 35.05 2314325
20070410 34.80 35.05 34.74 34.91 3349922
20070411 34.82 34.91 34.40 34.48 3632088
20070412 34.54 34.57 33.99 34.36 3397162
20070413 34.94 34.94 34.16 34.40 1641936
20070416 34.64 34.80 34.50 34.67 2119001
20070417 34.71 35.05 34.67 34.99 2399469
20070418 34.69 35.38 34.68 35.19 3405224
20070419 35.19 35.35 35.03 35.27 3412296
20070420 35.46 35.91 35.33 35.59 4020048
20070423 35.50 35.84 35.50 35.78 2314325
20070424 35.78 36.09 35.66 36.02 3432238
20070425 36.20 36.23 35.81 35.85 10651578
20070426 34.99 36.09 34.99 35.53 5099915
20070427 35.36 35.62 35.01 35.60 3253180
20070430 35.60 35.70 35.46 35.51 5477692
20070501 35.35 35.87 35.35 35.82 3060826
20070502 35.73 36.06 35.55 35.79 2795208
20070503 35.82 36.01 35.59 35.80 4816052
20070504 35.93 35.98 35.56 35.63 1772199
20070507 35.68 35.82 35.64 35.73 4051164
20070508 35.73 35.73 35.37 35.50 3763206
20070509 35.50 35.58 35.02 35.22 3105550
20070510 35.16 35.17 34.73 34.73 2738127
20070511 34.79 34.88 34.67 34.86 2352320
20070514 34.82 35.10 34.82 35.03 3528830
20070515 35.05 35.61 34.91 35.23 3388064
20070516 35.30 35.53 35.29 35.48 2062227
20070517 35.45 35.45 35.08 35.13 1904760
20070518 35.19 35.23 34.85 35.01 2006931
20070521 35.06 35.43 34.98 35.41 1944477
20070522 35.29 35.40 34.79 34.83 3360978
20070523 35.43 35.86 34.81 34.84 4339041
20070524 34.81 34.96 33.70 33.75 8817865
20070525 33.93 34.15 33.30 33.67 3736681
20070529 33.85 34.12 33.67 33.73 3056850
20070530 34.03 34.09 33.49 34.09 6617539
20070531 34.62 34.70 33.90 33.94 2808581
20070601 33.94 34.17 33.62 33.89 3143724
20070604 33.89 34.19 33.20 33.41 3796187
20070605 33.41 33.42 32.99 33.16 4565557
20070606 33.09 33.09 32.46 32.62 3243930
20070607 32.57 32.62 31.54 31.71 5735752
20070608 31.71 32.14 31.56 32.00 4039124
20070611 31.96 32.56 31.91 32.09 4204871
20070612 31.83 32.34 31.60 31.79 4095542
20070613 32.13 32.40 31.85 32.31 4190416
20070614 32.21 32.55 32.09 32.23 2704725
20070615 32.35 33.13 32.35 32.97 4158978
20070618 32.78 32.84 32.27 32.33 2165100
20070619 32.22 32.59 32.11 32.47 1922724
20070620 32.47 32.66 31.32 31.32 2753706
20070621 31.32 31.91 31.08 31.69 2510348
20070622 31.61 31.61 30.92 30.99 3095726
20070625 31.26 31.90 31.07 31.55 4027054
20070626 31.81 32.35 31.32 31.32 4168381
20070627 31.02 31.91 30.96 31.81 4481210
20070628 31.86 32.23 31.68 31.74 3109059
20070629 31.99 32.57 31.69 32.09 4669132
20070702 32.39 32.74 32.30 32.66 2537434
20070703 32.66 33.04 32.51 32.79 1584353
20070705 32.79 33.08 32.29 32.59 3305682
20070706 32.51 32.61 31.86 32.38 2565503
20070709 32.37 32.45 31.91 31.91 3298384
20070710 31.90 32.19 31.71 31.80 3825238
20070711 31.75 32.10 31.71 32.02 3693034
20070712 32.04 32.88 32.02 32.82 3068920
20070713 32.68 33.27 32.49 33.04 3411081
20070716 32.82 32.93 32.22 32.27 3511989
20070717 32.41 32.82 32.27 32.68 3018957
20070718 32.77 33.04 32.52 32.98 3902989
20070719 33.00 33.52 32.87 33.37 3487288
20070720 33.85 33.89 32.88 32.92 4030001
20070723 33.45 33.47 32.92 33.05 2292252
20070724 33.39 33.41 32.09 32.16 3219650
20070725 32.71 32.72 31.60 32.09 5554006
20070726 31.90 32.17 30.76 31.07 6337832
20070727 30.92 31.41 30.77 30.77 5342647
20070730 30.55 31.55 30.46 31.39 4819160
20070731 32.04 32.53 30.80 30.99 6467370
20070801 31.00 32.57 30.98 32.50 5017468
20070802 32.51 33.06 32.30 32.79 2845351
20070803 32.78 32.92 31.29 31.38 4521349
20070806 32.66 33.03 30.25 33.00 4838949
20070807 32.70 34.21 32.55 34.02 5435274
20070808 34.37 34.89 33.87 34.38 5493183
20070809 32.36 34.84 32.36 33.74 4839786
20070810 33.55 34.07 32.54 33.69 4412447
20070813 33.33 33.83 32.28 33.17 4040648
20070814 33.02 33.69 32.21 32.28 3801784
20070815 32.28 32.79 31.52 31.59 3960609
20070816 31.19 32.46 30.62 32.39 6759609
20070817 33.64 33.88 32.08 33.38 5284246
20070820 33.37 33.76 32.86 33.26 2841037
20070821 33.40 34.01 32.97 33.64 2861917
20070822 33.69 35.08 33.07 33.51 2725364
20070823 33.75 33.83 33.05 33.22 2175252
20070824 33.15 33.60 32.87 33.60 1437640
20070827 33.28 33.31 32.29 32.38 3661751
20070828 32.12 32.80 32.04 32.22 4292876
20070829 32.48 32.67 31.52 32.08 6075171
20070830 31.64 32.39 31.50 31.94 4646022
20070831 32.28 32.33 31.56 31.95 2687502
20070904 31.69 32.92 31.69 32.80 2514757
20070905 32.67 32.67 32.20 32.42 2608994
20070906 32.28 32.79 32.27 32.62 1545658
20070907 32.23 32.58 31.79 32.00 2996383
20070910 31.93 32.24 31.65 32.07 3099250
20070911 32.04 32.55 32.04 32.54 2336304
20070912 32.62 32.85 32.49 32.67 2673999
20070913 32.97 33.04 32.38 32.49 1899778
20070914 32.23 32.64 32.23 32.39 2025057
20070917 32.29 32.47 32.14 32.30 1795658
20070918 32.39 33.01 32.24 32.82 3046912
20070919 33.13 33.61 32.95 33.41 2447106
20070920 33.44 33.47 32.85 32.88 1788420
20070921 33.10 33.61 32.88 33.10 2361360
20070924 33.05 33.30 32.88 33.02 1930541
20070925 32.92 33.51 32.85 33.12 4027981
20070926 33.36 33.73 33.21 33.53 2511137
20070927 33.69 33.72 33.21 33.41 2091872
20070928 33.43 33.74 33.10 33.10 2929428
20071001 33.50 33.84 33.20 33.78 2639200
20071002 33.78 33.89 33.45 33.57 1727312
20071003 33.51 34.19 33.31 34.06 3266984
20071004 34.07 34.93 34.07 34.50 3110108
20071005 34.67 34.95 34.38 34.46 1829623
20071008 34.59 34.83 34.27 34.27 1570714
20071009 34.23 34.82 34.23 34.76 2602730
20071010 34.48 34.64 34.15 34.15 2561945
20071011 34.35 34.80 34.15 34.42 3890732
20071012 34.40 34.99 34.38 34.66 2335608
20071015 34.60 34.78 33.81 34.07 2046493
20071016 34.06 34.30 33.87 34.00 1736220
20071017 34.09 34.34 33.51 33.78 3537586
20071018 33.70 33.91 33.56 33.69 1949194
20071019 33.53 33.71 32.78 32.78 3600782
20071022 32.49 33.27 32.36 33.23 2083520
20071023 33.03 33.41 32.85 33.25 1279372
20071024 33.41 33.51 32.74 33.41 2690286
20071025 33.52 34.19 33.23 33.91 4119295
20071026 34.18 34.31 33.91 34.25 2582964
20071029 34.30 34.71 34.27 34.48 3730932
20071030 34.43 34.90 34.40 34.56 2880013
20071031 34.65 34.81 34.34 34.63 3222580
20071101 34.40 34.64 33.84 33.97 2797608
20071102 33.97 34.19 33.76 34.08 2974807
20071105 34.65 34.65 33.87 34.28 2731210
20071106 34.30 34.33 34.04 34.33 2594517
20071107 33.65 34.41 33.53 33.54 2572534
20071108 33.55 34.17 33.45 33.94 3348807
20071109 33.46 34.07 33.46 33.61 2714264
20071112 33.61 33.83 33.17 33.27 2677417
20071113 33.48 33.51 32.87 33.49 2596547
20071114 33.63 33.78 33.36 33.52 2444881
20071115 33.32 33.80 33.32 33.51 2218692
20071116 33.75 33.98 33.19 33.63 2447503
20071119 33.35 33.84 33.35 33.67 1848151
20071120 33.80 34.48 33.73 34.27 4787224
20071121 34.04 34.27 33.76 33.76 2360422
20071123 34.05 34.05 33.51 33.66 1016952
20071126 33.59 34.05 33.34 33.37 3858732
20071127 33.61 34.08 33.31 33.69 3603149
20071128 33.88 34.51 33.85 34.40 3457278
20071129 34.22 34.59 34.06 34.42 2972608
20071130 34.77 34.77 34.24 34.54 3857214
20071203 34.38 34.78 34.36 34.62 1731813
20071204 34.38 35.35 34.38 35.07 2264647
20071205 35.22 35.77 35.10 35.73 2379191
20071206 35.72 35.73 35.24 35.65 1620720
20071207 35.65 35.82 35.33 35.63 1459531
20071210 35.64 35.86 35.48 35.62 1734849
20071211 35.61 35.86 34.69 34.77 2459233
20071212 35.61 35.61 34.16 34.52 4474369
20071213 34.28 35.04 34.28 34.93 2408447
20071214 34.59 35.01 34.22 34.33 2755114
20071217 34.11 34.29 33.56 33.73 3117926
20071218 33.90 34.31 33.78 34.16 2127747
20071219 34.32 34.32 33.71 33.85 2644710
20071220 34.16 34.26 33.81 34.13 2510294
20071221 34.40 34.64 34.21 34.46 3669529
20071224 34.61 34.94 34.39 34.78 816432
20071226 34.72 34.77 34.29 34.39 1699796
20071227 34.29 34.41 33.73 33.77 2427630
20071228 33.97 34.12 33.80 33.97 2390507
20071231 33.80 34.03 33.59 33.74 1263841
20080102 33.56 33.92 33.38 33.55 3768478
20080103 33.59 34.10 33.54 33.65 2762428
20080104 33.59 33.99 33.30 33.54 4894729
20080107 33.68 34.57 33.51 34.52 4351821
20080108 34.61 34.97 34.41 34.50 4775494
20080109 34.67 35.06 34.49 34.92 4373902
20080110 34.80 35.17 34.58 34.95 4617893
20080111 34.61 35.11 34.43 34.75 3546291
20080114 34.90 35.17 34.71 34.93 2032110
20080115 34.56 35.25 34.56 34.75 3706928
20080116 34.66 35.59 34.66 35.16 5508847
20080117 35.21 35.21 33.43 33.45 5427149
20080118 33.74 33.77 32.22 32.48 6193348
20080122 30.98 32.06 30.07 30.90 8525340
20080123 30.45 32.16 30.22 32.09 8776370
20080124 32.35 32.35 30.77 30.88 8196891
20080125 31.17 31.28 29.88 29.95 5746490
20080128 30.22 30.64 29.48 30.60 4606301
20080129 31.30 31.72 30.28 30.96 5009273
20080130 31.17 31.40 30.45 30.48 4847256
20080131 30.08 31.22 30.00 30.96 5475864
20080201 31.03 31.89 30.92 31.85 4629347
20080204 31.76 32.67 31.69 32.54 8570882
20080205 32.04 32.44 31.38 31.46 5133338
20080206 31.73 32.29 31.64 31.93 4966062
20080207 31.62 31.99 31.49 31.95 4023784
20080208 31.73 31.87 31.41 31.57 3877514
20080211 31.55 31.92 31.28 31.77 5313418
20080212 32.03 32.35 31.81 32.11 5157443
20080213 32.41 32.59 31.89 32.08 3665628
20080214 32.17 32.46 31.32 31.48 4956219
20080215 31.42 31.62 31.13 31.53 16250154
20080219 31.83 31.83 31.05 31.21 4732167
20080220 30.99 31.08 30.62 30.91 4728886
20080221 30.91 31.09 30.29 30.34 3399062
20080222 30.51 30.94 30.21 30.94 2846655
20080225 30.90 31.45 30.72 31.35 4436620
20080226 31.26 31.37 30.72 31.37 3447454
20080227 31.24 31.38 30.80 30.94 2407435
20080228 30.91 30.91 30.34 30.75 2250640
20080229 30.48 30.65 29.81 29.93 4599294
20080303 30.04 30.36 29.76 30.14 4886639
20080304 30.08 30.94 30.00 30.89 4804482
20080305 30.89 31.09 30.26 30.64 3432827
20080306 30.56 30.59 30.08 30.14 3438842
20080307 29.88 29.97 29.47 29.73 4333958
20080310 29.69 29.82 29.14 29.47 3203580
20080311 30.08 30.65 29.74 30.62 3344245
20080312 30.75 30.92 29.93 29.97 2588701
20080313 29.60 29.82 29.26 29.71 3777586
20080314 29.72 29.92 28.86 29.43 4609547
20080317 28.79 29.90 28.79 29.61 3824201
20080318 30.17 30.17 29.26 29.71 4485559
20080319 29.98 30.22 29.30 29.46 4551722
20080320 29.50 29.94 29.23 29.87 3939987
20080324 30.05 30.10 29.17 29.50 2561634
20080325 29.45 29.77 29.39 29.44 2652676
20080326 30.14 30.55 29.63 30.34 5589690
20080327 30.59 30.71 30.22 30.22 3133726
20080328 30.39 30.63 29.88 29.97 1831652
20080331 30.01 30.53 29.85 30.45 2471548
20080401 30.45 31.22 30.45 31.21 2543863
20080402 31.23 31.95 31.23 31.62 7792621
20080403 31.50 31.74 31.15 31.25 2195960
20080404 31.21 31.86 31.13 31.38 2185844
20080407 31.55 31.82 31.12 31.35 2053927
20080408 31.35 31.74 31.24 31.51 2467994
20080409 31.58 31.67 31.26 31.37 2232459
20080410 31.48 32.11 31.13 31.81 5086222
20080411 31.50 32.52 31.50 32.31 4367996
20080414 32.24 32.36 31.86 31.95 2919106
20080415 32.00 32.28 31.77 32.08 3380334
20080416 32.41 32.75 31.84 32.71 10302309
20080417 32.74 32.82 32.27 32.47 5221009
20080418 32.77 32.98 32.51 32.68 2981578
20080421 32.56 32.74 32.10 32.46 3814359
20080422 32.38 32.42 31.95 32.19 4737635
20080423 32.04 32.78 32.04 32.69 9156894
20080424 33.28 33.61 32.06 32.11 5224016
20080425 32.44 32.66 32.13 32.39 2747683
20080428 32.30 32.60 32.12 32.21 2855130
20080429 32.89 32.91 32.30 32.68 5610195
20080430 32.61 33.24 32.57 32.65 4072449
20080501 32.67 32.96 32.48 32.82 3685313
20080502 33.02 33.23 32.86 32.98 2940431
20080505 32.92 32.96 32.48 32.67 2661289
20080506 32.49 32.62 32.15 32.42 4014215
20080507 32.66 32.77 32.24 32.28 3659212
20080508 32.38 32.50 32.13 32.35 2885330
20080509 31.97 32.55 31.85 32.39 2310810
20080512 32.41 32.55 32.17 32.55 1864548
20080513 32.67 32.72 32.09 32.32 2154652
20080514 32.52 32.52 31.82 32.01 4537244
20080515 31.90 32.04 31.53 31.70 4139061
20080516 31.69 32.21 31.50 32.05 4702476
20080519 32.00 32.22 31.85 31.99 3478269
20080520 31.79 32.60 31.79 32.38 6431181
20080521 32.33 32.72 31.88 31.98 3743182
20080522 31.08 31.99 31.08 31.76 7317204
20080523 31.68 31.73 31.06 31.11 4038703
20080527 31.20 31.69 31.02 31.62 4087867
20080528 31.64 31.97 31.51 31.75 4812450
20080529 31.64 32.13 31.57 31.83 2418346
20080530 31.91 32.09 31.20 31.25 4646270
20080602 31.26 31.38 30.83 31.07 3460933
20080603 31.16 31.39 30.91 31.23 4445418
20080604 31.20 31.94 30.99 31.76 4406006
20080605 32.20 32.30 31.39 31.93 3025371
20080606 31.73 31.84 30.96 30.98 3304098
20080609 31.01 31.70 31.01 31.61 2522497
20080610 31.35 31.56 30.99 31.41 3346354
20080611 31.15 31.42 30.99 31.02 2711024
20080612 31.10 31.20 30.88 30.98 2685291
20080613 31.18 31.65 30.93 31.59 4197976
20080616 31.45 31.81 31.07 31.73 2529133
20080617 31.82 32.02 31.10 31.46 1926849
20080618 31.43 31.43 30.83 30.97 3131553
20080619 31.01 31.16 30.68 31.13 2401688
20080620 31.04 31.13 30.31 30.52 3303827
20080623 30.59 31.08 30.49 30.55 2747456
20080624 30.52 30.55 30.27 30.28 2304445
20080625 30.46 30.66 30.37 30.45 3555874
20080626 30.21 30.24 29.64 29.64 3697811
20080627 29.64 29.84 29.19 29.22 3697675
20080630 29.32 29.81 29.14 29.70 4310253
20080701 29.48 29.90 29.20 29.73 3803315
20080702 29.76 29.97 29.46 29.46 3672484
20080703 29.64 29.93 29.17 29.21 1966396
20080707 29.28 29.59 28.94 29.34 4761119
20080708 29.27 30.47 29.27 30.38 6764219
20080709 30.38 30.44 30.05 30.24 4453544
20080710 30.13 30.33 29.98 30.13 3284460
20080711 29.85 30.10 29.42 29.62 2726057
20080714 29.91 29.91 29.22 29.26 2630710
20080715 28.88 29.50 28.81 29.35 3555603
20080716 29.34 29.52 28.58 28.73 3673161
20080717 28.88 28.88 28.20 28.72 2915261
20080718 28.79 29.28 28.38 29.14 3879701
20080721 29.08 29.77 29.02 29.47 3151597
20080722 29.32 29.87 29.27 29.56 3910175
20080723 29.57 29.59 29.01 29.39 4309034
20080724 29.39 29.63 29.20 29.50 3337009
20080725 29.56 29.72 29.19 29.28 4274227
20080728 29.12 29.28 28.94 29.08 2954267
20080729 29.00 29.28 28.94 29.10 2355369
20080730 29.07 29.70 28.93 29.64 3747922
20080731 30.01 30.01 29.17 29.17 3076836
20080801 29.30 29.41 28.63 28.63 3279584
20080804 28.66 29.02 28.46 28.84 3675464
20080805 29.09 29.60 28.76 29.53 4719134
20080806 29.58 29.58 28.98 29.00 4558955
20080807 29.00 29.03 28.44 28.55 4038181
20080808 28.59 29.18 28.46 29.17 3174245
20080811 28.50 29.91 28.36 29.43 4766327
20080812 29.51 29.51 28.30 28.47 4462039
20080813 28.45 28.76 28.27 28.56 2148245
20080814 28.38 28.68 28.13 28.45 2280148
20080815 28.45 28.80 28.45 28.74 2042750
20080818 28.89 29.21 28.79 28.93 1899319
20080819 28.79 28.97 28.61 28.67 2268218
20080820 28.65 29.10 28.50 28.93 2688188
20080821 28.53 28.99 28.53 28.80 2103339
20080822 28.82 29.14 28.80 29.06 1383638
20080825 28.99 29.03 28.53 28.80 1559911
20080826 28.68 29.17 28.65 29.07 1288733
20080827 29.03 29.36 29.03 29.32 1291280
20080828 29.44 29.74 29.36 29.74 3160170
20080829 29.59 29.86 29.12 29.12 2066610
20080902 29.50 29.81 29.31 29.37 3124915
20080903 29.27 29.48 28.92 29.12 2667947
20080904 28.92 29.26 28.38 28.42 2713389
20080905 28.35 28.35 27.83 27.94 3717673
20080908 28.23 28.92 27.96 28.92 4753190
20080909 29.08 29.15 28.56 28.60 3505878
20080910 28.75 28.97 28.52 28.80 2380818
20080911 28.65 29.01 28.35 28.97 3138856
20080912 28.78 29.36 28.65 29.18 2428538
20080915 28.45 29.30 28.35 28.53 3965795
20080916 28.29 28.72 26.45 28.16 7510011
20080917 27.74 27.79 26.10 26.14 6895671
20080918 26.39 27.24 26.01 26.67 6833071
20080919 28.16 31.03 26.98 28.48 8260543
20080922 28.33 28.60 27.42 27.64 2835239
20080923 27.65 28.00 27.30 27.33 2321300
20080924 27.47 27.80 26.94 27.45 2252400
20080925 27.81 28.18 27.54 27.98 2790601
20080926 27.45 27.96 27.45 27.72 2407493
20080929 27.35 27.83 26.73 27.36 4904932
20080930 27.78 27.98 27.26 27.62 3769415
20081001 27.42 27.81 27.04 27.74 2893415
20081002 27.64 27.74 26.95 27.36 3943007
20081003 27.51 27.75 25.74 26.51 4683619
20081006 25.86 26.71 24.58 25.44 5060159
20081007 25.66 26.18 24.48 24.61 5777447
20081008 24.21 24.84 23.43 23.77 7924620
20081009 23.98 24.19 22.42 22.45 7176635
20081010 21.54 22.26 19.05 20.89 9125149
20081013 20.90 23.65 20.89 23.65 5911897
20081014 24.42 25.04 22.64 23.95 6592724
20081015 23.65 23.65 21.82 21.87 5306940
20081016 21.87 22.53 20.81 22.42 6400098
20081017 21.98 23.74 20.96 22.64 4753726
20081020 22.87 24.33 22.53 24.30 3291804
20081021 24.08 24.11 23.17 23.39 3473841
20081022 23.23 23.36 21.48 22.20 4354265
20081023 22.35 24.22 22.04 24.03 7692449
20081024 23.12 23.68 22.02 23.11 6262565
20081027 22.79 23.10 22.11 22.11 4881474
20081028 22.69 24.63 21.86 24.63 4973296
20081029 24.48 25.21 24.05 24.11 4812171
20081030 24.92 25.21 24.16 24.77 4368072
20081031 24.30 24.86 23.75 24.34 4738043
20081103 24.33 24.46 23.61 24.10 3448640
20081104 24.16 24.90 23.98 24.45 5016325
20081105 24.16 24.62 23.56 23.69 3597164
20081106 23.75 23.87 21.87 22.10 6104579
20081107 22.08 23.36 22.08 23.33 5015742
20081110 23.76 23.80 22.45 22.83 3305412
20081111 22.53 23.43 22.27 23.05 3555491
20081112 22.57 22.75 21.89 22.04 4316579
20081113 22.16 24.20 22.04 24.20 7660495
20081114 23.68 24.55 22.92 23.39 3983669
20081117 23.10 24.07 22.69 23.19 3441301
20081118 23.09 23.44 22.27 23.02 4284955
20081119 23.07 23.53 22.20 22.20 4621966
20081120 22.03 22.79 20.69 21.05 8139350
20081121 21.49 22.01 20.59 21.92 9038709
20081124 22.31 22.67 21.62 22.03 6859712
20081125 22.47 22.96 21.94 22.77 6433254
20081126 22.76 23.25 22.24 23.15 3502697
20081128 23.04 23.66 22.98 23.65 1675001
20081201 23.07 23.61 22.64 22.99 6152478
20081202 23.03 23.14 21.42 22.02 9926424
20081203 21.92 22.93 21.75 22.82 5135224
20081204 22.42 22.79 21.46 21.84 3345901
20081205 21.67 22.70 21.16 22.60 3975995
20081208 23.04 23.04 21.89 22.30 5079122
20081209 21.97 22.48 21.92 22.08 3131283
20081210 22.24 22.85 22.23 22.74 3578911
20081211 22.61 23.42 22.47 22.65 4986368
20081212 22.29 22.67 21.99 22.54 3812848
20081215 22.64 22.67 21.92 22.08 3355825
20081216 22.17 22.98 22.08 22.87 5374189
20081217 22.85 23.01 22.45 22.82 4288660
20081218 22.85 23.88 22.79 23.75 7424044
20081219 23.81 24.62 23.78 24.12 10977418
20081222 24.16 24.49 24.02 24.43 4688390
20081223 24.55 24.55 23.77 23.87 4086479
20081224 23.96 24.21 23.89 24.03 1729516
20081226 24.18 24.42 24.14 24.24 1712050
20081229 24.24 24.36 23.75 24.12 2976207
20081230 24.21 24.43 24.00 24.22 4104739
20081231 24.45 25.22 24.33 25.15 3400548
20090102 25.31 25.81 25.04 25.70 2963769
20090105 25.82 25.95 25.16 25.46 4600399
20090106 25.59 25.85 24.81 25.02 4145228
20090107 24.75 25.07 24.61 24.75 3017093
20090108 24.72 25.18 24.68 25.15 3731208
20090109 25.15 25.27 24.60 24.65 2621068
20090112 24.72 24.95 24.52 24.78 2461758
20090113 24.71 24.88 24.00 24.28 3506666
20090114 23.90 23.95 23.34 23.86 3466971
20090115 24.05 24.05 23.53 24.00 3898324
20090116 24.27 24.68 24.14 24.56 4794640
20090120 24.51 24.83 24.00 24.06 4067823
20090121 24.40 24.52 23.85 24.44 4520347
20090122 24.13 24.65 23.88 24.07 4616806
20090123 23.72 24.24 23.58 24.14 3651156
20090126 24.13 24.86 24.13 24.57 4698049
20090127 24.74 24.76 24.16 24.34 4046784
20090128 24.10 24.24 23.64 24.00 8594520
20090129 23.81 25.16 23.81 24.71 5739119
20090130 24.83 24.89 23.59 23.69 5866937
20090202 23.46 24.59 23.36 24.47 6212549
20090203 24.55 24.73 24.05 24.58 4324121
20090204 24.72 25.05 24.62 24.84 3947017
20090205 24.82 25.61 24.62 25.42 4678863
20090206 25.52 25.78 25.25 25.42 4964264
20090209 25.29 25.40 24.77 25.20 2744259
20090210 25.04 25.32 24.25 24.38 3401046
20090211 24.45 24.61 23.99 24.23 2339077
20090212 23.87 24.09 23.49 24.05 3005144
20090213 24.08 24.65 24.05 24.34 3134541
20090217 23.74 23.85 22.96 22.99 3822305
20090218 23.10 23.10 22.64 22.80 3441956
20090219 22.81 23.30 22.75 23.04 3263153
20090220 22.69 23.21 22.20 22.54 3768977
20090223 22.62 22.72 21.65 21.73 4170369
20090224 21.87 22.75 21.75 22.63 3943206
20090225 22.43 22.72 22.27 22.45 3177542
20090226 22.72 22.91 21.97 22.01 4014831
20090227 21.87 22.16 21.19 21.46 5699082
20090302 21.14 21.59 20.57 20.64 5385262
20090303 20.87 20.96 19.38 19.41 7975943
20090304 19.65 19.89 19.33 19.62 5735417
20090305 19.56 19.56 18.52 19.03 6634660
20090306 19.71 19.71 18.46 18.98 5662093
20090309 18.82 18.98 18.42 18.58 5099412
20090310 18.86 18.95 18.61 18.91 6266990
20090311 19.07 19.11 18.78 18.91 6079169
20090312 18.89 19.23 18.59 19.14 4416223
20090313 19.13 19.68 19.08 19.32 4948449
20090316 19.43 20.31 19.43 19.89 4459878
20090317 19.95 20.08 19.62 20.08 3649645
20090318 20.00 21.09 19.72 20.85 9891670
20090319 21.10 21.61 20.87 21.43 6978542
20090320 21.53 21.80 21.04 21.09 7021674
20090323 21.45 21.81 21.22 21.78 5928206
20090324 21.50 21.71 20.85 20.86 6495983
20090325 21.01 21.16 20.45 20.75 5504986
20090326 20.87 20.99 19.88 20.80 8015155
20090327 20.73 20.73 19.99 20.10 6204906
20090330 19.77 20.00 18.98 19.19 9569093
20090331 18.52 19.80 18.36 19.33 14906778
20090401 19.15 19.63 18.94 19.44 11453974
20090402 19.52 20.38 19.43 20.15 72814088
20090403 20.34 20.47 19.83 20.12 10662300
20090406 20.05 20.27 19.94 20.14 9842787
20090407 20.03 20.24 19.72 19.97 9415908
20090408 20.14 20.31 19.98 20.26 6418868
20090409 20.59 20.60 19.88 20.20 7056442
20090413 20.18 20.27 19.83 19.96 6358875
20090414 19.94 20.03 19.62 19.79 8809965
20090415 19.71 20.27 19.60 20.27 7572199
20090416 20.86 20.91 20.26 20.75 11514620
20090417 20.76 20.97 20.51 20.91 16195126
20090420 20.82 20.85 20.51 20.51 6827056
20090421 20.45 20.73 20.24 20.48 6271565
20090422 20.35 20.35 19.98 20.01 8286496
20090423 20.01 20.08 19.87 20.00 6722755
20090424 20.38 20.67 19.86 20.01 7362027
20090427 19.95 20.37 19.82 20.13 6342145
20090428 20.08 20.32 20.01 20.16 5519887
20090429 20.21 20.44 20.16 20.23 5982448
20090430 20.40 20.58 19.98 20.18 12212317
20090501 20.27 20.65 20.07 20.61 4975244
20090504 20.67 20.80 20.20 20.48 6823919
20090505 20.50 20.61 20.20 20.44 7044809
20090506 20.59 20.68 20.26 20.34 5572991
20090507 20.53 20.65 20.26 20.38 5628975
20090508 20.62 20.94 20.20 20.32 6251742
20090511 20.27 20.42 20.20 20.28 5054855
20090512 20.42 20.70 20.26 20.70 5162703
20090513 20.48 20.64 20.20 20.23 8362125
20090514 20.29 20.39 19.76 19.98 6604116
20090515 19.79 19.79 19.23 19.38 9164940
20090518 19.53 19.91 19.43 19.84 9153229
20090519 19.89 20.34 19.88 20.05 5975557
20090520 20.15 20.20 19.48 19.53 6310814
20090521 19.46 19.66 19.37 19.46 5549697
20090522 19.57 19.74 19.45 19.54 4215103
20090526 19.57 20.17 19.36 20.09 5799370
20090527 20.13 20.23 19.73 19.75 3970320
20090528 19.90 20.37 19.77 20.27 5689849
20090529 20.33 20.65 20.14 20.47 7631509
20090601 20.65 21.26 20.65 21.18 6599740
20090602 21.22 21.27 20.51 20.54 8671771
20090603 20.53 20.82 20.20 20.46 4183958
20090604 20.59 20.61 20.36 20.50 4125916
20090605 20.56 20.86 20.26 20.82 6740407
20090608 20.68 20.89 20.25 20.49 4530026
20090609 20.57 20.61 20.26 20.31 3749218
20090610 20.46 20.93 20.45 20.82 14623776
20090611 20.90 21.51 20.88 21.33 6927919
20090612 21.20 21.88 21.00 21.76 5623827
20090615 21.55 21.69 21.11 21.26 4658337
20090616 21.28 21.67 21.24 21.50 7153140
20090617 21.42 21.69 21.40 21.59 5296420
20090618 21.67 22.14 21.60 22.11 5209420
20090619 22.28 22.29 21.94 22.04 9450649
20090622 21.94 22.49 21.76 22.34 6757137
20090623 22.39 22.48 21.87 21.95 5853423
20090624 22.16 22.49 21.97 22.18 5418297
20090625 22.14 22.48 21.81 22.47 7935750
20090626 22.46 22.46 22.05 22.23 6982487
20090629 22.23 22.60 22.11 22.56 3551281
20090630 22.55 22.66 22.11 22.45 6704886
20090701 22.61 22.75 22.46 22.59 5467845
20090702 22.35 22.42 21.91 21.97 6189839
20090706 21.93 22.50 21.85 22.49 6260365
20090707 22.50 22.53 22.18 22.20 5621124
20090708 22.32 22.49 21.81 22.01 5143656
20090709 22.16 22.33 21.87 22.21 4189106
20090710 22.14 22.21 21.81 22.17 4611105
20090713 22.18 22.35 21.85 22.34 6685968
20090714 22.41 22.52 22.14 22.52 3442531
20090715 22.63 23.09 22.48 23.08 4278551
20090716 23.02 23.38 22.60 23.27 5301053
20090717 23.22 23.42 22.87 23.16 3777660
20090720 23.31 23.39 23.02 23.28 4894884
20090721 23.49 23.50 23.10 23.50 5342108
20090722 23.47 23.52 22.99 23.09 5604651
20090723 23.17 23.80 23.10 23.47 12053428
20090724 23.40 24.06 23.33 24.04 5023066
20090727 23.96 24.23 23.89 24.20 3196848
20090728 24.10 24.12 23.46 23.69 6358046
20090729 23.51 23.88 23.36 23.71 3916396
20090730 23.85 24.09 23.65 23.82 4058349
20090731 24.37 25.14 23.82 24.06 7944630
20090803 24.32 24.44 23.99 24.10 4269928
20090804 24.04 24.23 23.91 24.00 5516493
20090805 24.07 24.20 23.71 23.94 3746644
20090806 24.07 24.28 23.84 24.22 5541242
20090807 24.29 24.77 24.22 24.56 4605998
20090810 24.52 24.68 24.24 24.44 2114426
20090811 24.41 24.51 24.20 24.47 2468714
20090812 24.48 24.68 24.17 24.52 2783637
20090813 24.52 24.55 24.21 24.46 3659579
20090814 24.47 24.61 24.17 24.50 3038750
20090817 24.23 24.51 24.14 24.33 3437990
20090818 24.32 24.37 23.96 24.16 3943010
20090819 24.01 24.24 24.01 24.21 3539832
20090820 24.14 24.57 24.07 24.56 4087010
20090821 24.66 24.92 24.44 24.80 5046382
20090824 24.82 24.97 24.61 24.84 2439127
20090825 24.90 25.07 24.59 24.62 3564975
20090826 24.62 24.85 24.44 24.77 4506950
20090827 24.81 24.98 24.59 24.92 3399133
20090828 25.07 25.11 24.73 25.09 3367895
20090831 24.98 25.08 24.70 24.75 3833295
20090901 24.72 24.97 24.44 24.47 5356860
20090902 24.42 24.55 24.15 24.25 3555578
20090903 24.38 24.39 24.08 24.25 3990883
20090904 24.32 24.42 24.20 24.40 2106934
20090908 24.52 24.52 24.25 24.30 4736792
20090909 24.30 24.46 24.25 24.33 4002184
20090910 24.37 24.47 23.99 24.16 3379704
20090911 24.23 24.37 24.12 24.17 4405997
20090914 24.16 24.63 24.06 24.56 5104922
20090915 24.59 24.86 24.42 24.84 4428727
20090916 24.86 25.15 24.66 25.07 3642055
20090917 25.04 25.16 24.86 24.91 3759135
20090918 24.98 25.25 24.92 25.25 6147341
20090921 25.20 25.30 24.95 25.16 4420600
20090922 25.25 25.25 24.77 24.77 4690316
20090923 24.77 25.15 24.65 24.70 10700767
20090924 24.75 24.86 24.47 24.50 5674830
20090925 24.46 24.60 24.40 24.40 4113423
20090928 24.42 24.72 24.42 24.55 3400403
20090929 24.65 24.65 24.29 24.45 3989486
20090930 24.44 24.60 24.23 24.40 5594195
20091001 24.60 24.60 24.22 24.29 5208796
20091002 24.19 24.24 23.88 23.92 4125233
20091005 24.03 24.18 23.70 24.14 4018946
20091006 24.17 24.41 24.06 24.25 4313679
20091007 24.29 24.29 24.03 24.19 2886622
20091008 24.29 24.47 24.01 24.06 4783523
20091009 24.02 24.18 23.96 24.18 5274320
20091012 24.22 24.42 24.11 24.28 4355330
20091013 24.29 24.29 23.92 23.99 4185170
20091014 24.15 24.20 23.70 24.02 8610976
20091015 23.98 24.44 23.89 24.38 8429514
20091016 24.27 24.79 24.19 24.75 7281571
20091019 24.74 25.10 24.54 24.98 6256294
20091020 24.96 24.96 24.40 24.62 5364225
20091021 24.82 24.84 24.40 24.42 5075715
20091022 24.42 24.67 24.28 24.64 3353926
20091023 24.70 24.70 24.14 24.26 3047004
20091026 24.28 24.61 23.85 23.96 4634951
20091027 23.99 24.15 23.74 23.78 4100979
20091028 23.71 23.89 23.30 23.36 7930972
20091029 23.75 24.28 23.55 24.24 9955746
20091030 24.25 24.73 23.77 23.80 10335050
20091102 23.81 24.48 23.81 23.93 9442727
20091103 23.88 24.25 23.85 24.07 5809053
20091104 24.16 24.56 24.03 24.22 5068096
20091105 24.39 24.73 24.22 24.67 5902768
20091106 24.61 24.82 24.45 24.76 5698820
20091109 24.93 25.26 24.79 25.22 6151863
20091110 25.28 25.40 25.06 25.31 4359491
20091111 25.47 25.49 25.25 25.29 5068695
20091112 25.29 25.41 25.01 25.05 4299462
20091113 25.06 25.29 24.92 25.23 5268836
20091116 25.40 25.65 25.28 25.63 4873442
20091117 25.56 25.61 25.41 25.50 3561308
20091118 25.47 25.55 25.21 25.26 5481760
20091119 25.16 25.20 24.58 24.73 6858310
20091120 24.68 25.07 24.56 24.95 6063385
20091123 25.31 25.45 25.27 25.42 5629391
20091124 25.51 25.68 25.32 25.68 3971616
20091125 25.69 25.78 25.55 25.66 5775768
20091127 25.51 25.51 25.06 25.17 3431849
20091130 25.27 25.72 25.21 25.69 6937765
20091201 25.75 26.38 25.73 26.36 6931874
20091202 26.40 27.15 26.36 27.08 7681056
20091203 27.19 27.41 26.91 27.17 5299540
20091204 27.31 27.55 26.53 26.96 8542903
20091207 26.99 27.46 26.97 27.33 5030221
20091208 27.32 27.50 27.12 27.39 4747993
20091209 27.37 27.65 27.35 27.64 5960620
20091210 27.82 28.24 27.70 27.86 6074915
20091211 28.12 28.39 27.85 28.39 6866581
20091214 28.53 29.13 28.14 28.25 11884269
20091215 28.07 28.25 27.67 27.98 5614979
20091216 28.21 28.22 27.98 28.07 5044257
20091217 27.89 28.05 27.70 27.78 3503284
20091218 27.80 28.12 27.66 27.99 5691802
20091221 28.14 28.29 28.01 28.07 2654345
20091222 28.14 28.25 27.76 27.80 3424330
20091223 27.87 28.03 27.54 27.71 4589334
20091224 27.66 28.07 27.66 28.02 1207865
20091228 28.07 28.12 27.83 27.95 2343167
20091229 27.89 28.23 27.89 28.18 2426507
20091230 28.02 28.24 27.98 28.14 1876840
20091231 28.22 28.25 27.76 27.76 1862553
20100104 28.01 28.73 27.77 27.88 5108924
20100105 27.91 28.02 27.42 27.56 6407021
20100106 27.58 28.01 27.50 27.84 3956953
20100107 27.75 28.18 27.68 28.08 4488073
20100108 28.07 28.57 27.87 28.41 4988614
20100111 28.55 28.81 28.41 28.71 5004028
20100112 28.56 28.62 28.38 28.42 3552160
20100113 28.39 28.81 28.39 28.77 3421072
20100114 28.81 28.93 28.65 28.89 3907325
20100115 28.70 28.82 28.29 28.73 6135947
20100119 28.59 29.11 28.59 29.08 5343028
20100120 28.97 29.16 28.74 29.14 6197982
20100121 29.31 29.41 28.73 28.81 5530762
20100122 28.86 28.88 28.26 28.26 5271468
20100125 28.46 28.61 28.09 28.42 3153131
20100126 28.37 28.56 28.30 28.41 4439824
20100127 28.36 28.68 27.97 28.35 4898256
20100128 28.39 28.51 27.98 27.98 4955152
20100129 28.04 28.17 27.62 27.65 4927331
20100201 27.78 27.86 27.31 27.61 6412786
20100202 27.68 28.02 27.41 27.98 3650037
20100203 27.90 27.90 27.57 27.69 6693635
20100204 27.54 27.65 26.91 26.93 4314626
20100205 26.88 27.02 26.37 26.84 5569361
20100208 26.93 26.93 26.47 26.51 3986099
20100209 26.70 27.09 26.68 26.82 4227377
20100210 26.81 26.83 26.42 26.67 3242458
20100211 26.62 26.76 26.45 26.72 3782579
20100212 26.61 26.73 26.40 26.62 3947103
20100216 26.67 27.23 26.50 27.22 3880006
20100217 27.33 27.36 27.06 27.10 2655790
20100218 27.04 27.23 27.03 27.08 4747319
20100219 26.99 27.57 26.88 27.44 4771459
20100222 27.61 27.61 27.17 27.18 3626967
20100223 27.13 27.30 26.97 27.24 3867503
20100224 27.34 27.42 26.90 27.39 4871610
20100225 27.09 27.25 26.78 27.21 3065801
20100226 27.30 27.34 27.04 27.16 3262265
20100301 27.24 27.58 27.24 27.42 3670544
20100302 27.52 27.67 27.46 27.56 3635509
20100303 27.65 27.71 27.36 27.44 2382078
20100304 27.44 27.46 27.21 27.39 2836408
20100305 27.54 27.70 27.34 27.67 2441252
20100308 27.72 27.76 27.50 27.61 2455860
20100309 27.59 27.67 27.47 27.56 2053895
20100310 27.67 27.73 27.46 27.59 3122500
20100311 27.67 27.74 27.42 27.64 3600723
20100312 27.67 27.70 27.45 27.55 3658783
20100315 27.58 27.78 27.50 27.78 2737990
20100316 27.72 28.11 27.63 28.09 2699985
20100317 27.96 28.18 27.93 28.13 2340235
20100318 28.18 28.25 27.93 28.08 2974688
20100319 27.88 28.18 27.67 27.88 4875943
20100322 27.79 27.88 27.52 27.53 2876146
20100323 27.51 27.71 27.46 27.71 3731699
20100324 27.59 27.63 27.35 27.46 3602208
20100325 27.57 27.63 27.38 27.38 2844578
20100326 27.45 27.64 27.37 27.54 2484580
20100329 27.55 27.79 27.54 27.76 3118662
20100330 27.76 28.06 27.71 27.80 4162632
20100331 27.76 27.81 27.50 27.61 3140698
20100401 27.71 27.98 27.67 27.86 2829475
20100405 27.98 27.99 27.68 27.72 4678489
20100406 27.67 27.75 27.61 27.71 7031845
20100407 27.67 27.70 27.44 27.53 3620406
20100408 27.46 27.49 27.26 27.43 2863148
20100409 27.63 27.69 27.26 27.68 2852130
20100412 27.82 27.82 27.50 27.53 4170802
20100413 27.56 27.63 27.29 27.52 4170307
20100414 27.50 27.51 27.15 27.38 4411090
20100415 27.30 27.34 27.05 27.28 5219352
20100416 27.26 27.44 27.13 27.25 5590492
20100419 27.18 27.31 27.06 27.30 4665242
20100420 27.34 27.46 27.21 27.42 2882336
20100421 27.38 27.46 27.28 27.42 2284279
20100422 27.26 27.50 27.14 27.45 2943615
20100423 27.48 27.48 27.20 27.48 3310298
20100426 27.50 27.50 27.18 27.27 6150296
20100427 27.21 27.50 26.90 26.93 7086687
20100428 27.11 27.15 26.83 27.08 5481056
20100429 27.27 27.63 27.17 27.34 4567691
20100430 27.84 28.27 27.71 27.71 7239822
20100503 27.79 28.05 27.61 27.92 5859376
20100504 27.66 27.89 26.99 27.15 9917895
20100505 26.98 27.21 26.72 26.96 8229940
20100506 26.87 26.94 23.12 26.33 10172737
20100507 26.33 26.64 25.79 26.11 9404718
20100510 26.82 27.18 26.73 27.11 6761574
20100511 26.88 27.36 26.88 27.12 6051863
20100512 27.22 27.60 26.91 27.47 5473679
20100513 27.37 27.71 27.16 27.24 3715290
20100514 26.72 27.24 26.72 27.00 5842103
20100517 27.06 27.11 26.63 26.99 4034575
20100518 26.83 27.12 26.60 26.67 4653097
20100519 26.55 26.61 26.19 26.43 4577310
20100520 25.98 26.14 25.61 25.64 5469645
20100521 25.42 25.76 25.18 25.74 5500204
20100524 25.56 25.90 25.43 25.52 2462599
20100525 25.02 25.34 24.60 25.34 6969867
20100526 25.53 25.66 25.24 25.38 4935222
20100527 25.75 26.18 25.62 26.17 5018099
20100528 26.23 26.41 26.00 26.15 4856134
20100601 25.90 25.99 25.49 25.52 4200574
20100602 25.67 26.08 25.48 26.06 3640970
20100603 26.24 26.46 26.07 26.31 3223773
20100604 26.05 26.05 25.36 25.46 4253258
20100607 25.46 26.04 25.46 25.71 4816896
20100608 25.53 26.02 25.53 25.95 6922561
20100609 26.11 26.11 25.83 25.97 6699600
20100610 26.39 26.78 26.27 26.73 6672341
20100611 26.51 26.66 26.19 26.55 6495707
20100614 26.76 26.80 26.48 26.51 3555404
20100615 26.70 27.33 26.70 27.33 6016291
20100616 27.14 27.67 27.14 27.55 3927617
20100617 27.56 27.83 27.45 27.81 3835205
20100618 27.82 27.95 27.68 27.86 4479031
20100621 28.07 28.13 27.61 27.71 3001178
20100622 27.68 27.80 27.18 27.24 4113174
20100623 27.28 27.31 26.69 26.77 5093031
20100624 26.73 27.05 26.61 26.77 5393613
20100625 26.90 27.09 26.59 26.99 4323667
20100628 27.15 27.41 26.80 27.25 3929084
20100629 26.99 27.05 26.67 26.74 6633836
20100630 26.76 26.98 26.35 26.42 6924517
20100701 26.52 26.57 26.07 26.36 4816285
20100702 26.46 26.67 26.34 26.50 4024796
20100706 26.69 27.24 26.64 27.21 6904470
20100707 27.38 28.16 27.22 28.12 8617997
20100708 28.25 28.49 28.10 28.44 5210990
20100709 28.46 28.53 28.03 28.50 3959766
20100712 28.46 28.54 28.20 28.53 3449790
20100713 28.59 28.59 28.18 28.44 5257318
20100714 28.39 28.58 28.17 28.52 3577529
20100715 28.44 28.90 28.31 28.86 4430381
20100716 28.75 28.89 28.38 28.44 5374788
20100719 28.61 29.03 28.52 28.94 3808558
20100720 28.76 29.40 28.68 29.39 4828508
20100721 29.43 29.43 28.61 28.85 5466711
20100722 29.13 29.58 29.13 29.28 4912852
20100723 29.25 29.45 29.06 29.29 4915908
20100726 29.21 29.60 29.21 29.59 3837772
20100727 29.67 30.11 29.57 29.97 4912241
20100728 29.83 30.02 29.65 29.95 3288192
20100729 30.06 30.12 29.38 29.53 6355501
20100730 29.05 29.65 28.85 29.43 7502823
20100802 29.61 29.71 29.23 29.67 4990229
20100803 29.53 29.84 29.50 29.66 5501304
20100804 29.37 29.48 29.18 29.44 5802253
20100805 29.33 29.82 29.30 29.79 4725462
20100806 29.72 29.83 29.44 29.78 5429025
20100809 29.80 29.86 29.55 29.67 4779818
20100810 29.40 30.17 29.37 30.02 4512306
20100811 29.60 29.71 29.36 29.38 3708682
20100812 29.15 29.36 29.02 29.26 3596675
20100813 29.11 29.61 29.11 29.40 3816460
20100816 29.27 29.61 29.02 29.57 2928256
20100817 29.42 29.87 29.42 29.60 3921217
20100818 29.65 29.68 28.90 29.15 6531456
20100819 29.12 29.12 28.59 28.83 4207700
20100820 28.64 28.93 28.55 28.82 3560426
20100823 28.98 29.30 28.92 29.06 4790693
20100824 28.86 29.51 28.86 29.31 3994439
20100825 29.20 29.31 28.88 29.24 3546652
20100826 29.36 29.38 29.05 29.13 2606734
20100827 29.26 29.62 28.96 29.55 3796282
20100830 29.53 29.60 29.10 29.11 2661107
20100831 29.01 29.41 28.85 29.31 3574926
20100901 29.58 30.09 29.44 29.89 3992868
20100902 30.02 30.02 29.50 29.68 3315630
20100903 29.85 29.95 29.52 29.89 3134751
20100907 29.65 30.04 29.65 29.94 3362873
20100908 30.03 30.05 29.80 29.86 2680439
20100909 30.18 30.25 29.95 30.08 2417881
20100910 30.22 30.40 29.81 30.32 6338132
20100913 30.53 30.56 30.32 30.37 4768461
20100914 30.34 30.37 30.01 30.14 3084970
20100915 30.11 30.15 29.81 29.94 4354747
20100916 29.86 29.87 29.67 29.79 2609392
20100917 29.95 29.97 29.64 29.70 4106809
20100920 29.70 30.13 29.70 30.08 2736745
20100921 30.03 30.07 29.70 29.80 4139795
20100922 29.82 30.27 29.79 30.15 2968855
20100923 30.03 30.22 29.81 29.88 2473824
20100924 30.14 30.32 30.08 30.21 3964111
20100927 29.96 30.37 29.95 30.24 2433105
20100928 30.32 30.49 29.99 30.39 3010903
20100929 30.31 30.48 30.02 30.18 2929465
20100930 30.32 30.36 29.85 29.98 3772600
20101001 30.13 30.19 29.84 29.98 2921128
20101004 30.03 30.22 29.82 29.96 2787492
20101005 30.19 30.20 29.99 30.08 4790330
20101006 30.04 30.13 29.84 30.01 2106871
20101007 30.18 30.22 29.72 29.84 3738043
20101008 29.93 30.11 29.72 29.95 2847664
20101011 29.92 30.16 29.92 30.03 1755504
20101012 29.81 29.87 29.53 29.68 5410659
20101013 29.76 29.79 29.56 29.65 3857179
20101014 29.65 29.74 29.54 29.62 2840052
20101015 29.76 29.89 29.60 29.74 3085332
20101018 29.80 30.20 29.79 30.07 3887386
20101019 30.26 30.75 29.99 30.22 9116441
20101020 30.34 30.54 30.21 30.47 3739251
20101021 30.63 30.63 30.31 30.54 3937650
20101022 30.61 30.61 30.22 30.37 5043947
20101025 30.53 30.53 30.16 30.18 3351878
20101026 30.10 30.42 30.09 30.34 3007761
20101027 30.34 30.52 30.09 30.50 3611778
20101028 30.64 30.99 30.62 30.80 4510252
20101029 30.80 31.08 30.67 30.99 3232500
20101101 31.10 31.26 30.62 30.85 2777705
20101102 31.00 31.25 30.91 31.14 3039780
20101103 31.23 31.26 30.75 31.08 3865758
20101104 31.23 31.40 30.89 31.11 4557858
20101105 31.16 31.23 30.89 31.20 3935596
20101108 31.18 31.18 30.88 30.94 3253213
20101109 31.07 31.24 30.82 30.92 3060576
20101110 30.99 30.99 30.56 30.67 2755390
20101111 30.51 30.78 30.51 30.61 3004600
20101112 30.54 30.78 30.46 30.60 3302625
20101115 30.72 30.81 30.50 30.52 2789645
20101116 30.23 30.48 29.99 30.11 3934481
20101117 30.19 30.29 29.86 29.93 4401511
20101118 30.14 30.25 29.89 30.21 2583521
20101119 30.25 30.28 29.85 29.95 3301551
20101122 29.89 30.22 29.78 30.15 2424423
20101123 29.94 29.99 29.64 29.89 2941104
20101124 29.97 30.20 29.93 30.18 2219255
20101126 30.03 30.26 29.88 30.04 1301906
20101129 29.84 30.03 29.63 29.89 2997439
20101130 29.82 30.02 29.67 29.83 4735819
20101201 30.12 30.56 30.07 30.50 4848250
20101202 30.40 30.45 30.05 30.23 4923204
20101203 30.19 30.37 30.03 30.15 3045061
20101206 29.98 30.15 29.95 29.99 2512267
20101207 30.18 30.25 29.66 29.68 3468884
20101208 29.70 29.83 29.26 29.39 5294631
20101209 29.51 29.67 29.32 29.63 3154985
20101210 29.82 29.97 29.67 29.86 2759687
20101213 29.94 30.16 29.84 30.05 2789406
20101214 30.14 30.50 30.10 30.23 2642959
20101215 30.20 30.31 29.91 29.93 2935972
20101216 30.04 30.22 29.91 30.20 2927856
20101217 30.08 30.18 29.83 30.15 4500335
20101220 30.28 30.34 29.95 30.13 3396437
20101221 30.23 30.28 29.92 29.99 2462258
20101222 30.05 30.24 29.99 30.13 2741665
20101223 30.10 30.15 29.89 30.10 2152179
20101227 30.05 30.16 29.82 30.06 1445726
20101228 30.05 30.30 29.97 30.20 1633230
20101229 30.30 30.37 30.20 30.26 1895330
20101230 30.30 30.37 30.16 30.20 1618550
20101231 30.19 30.30 30.10 30.15 1536435
20110103 30.39 30.41 30.16 30.37 2246229
20110104 30.51 30.74 30.20 30.59 3932094
20110105 30.37 30.46 30.09 30.13 4931201
20110106 30.20 30.32 29.86 30.28 4261509
20110107 30.36 30.40 29.92 30.16 3255838
20110110 30.10 30.12 29.81 29.96 3114524
20110111 30.03 30.16 29.95 30.10 4180707
20110112 30.29 30.36 30.00 30.12 3381756
20110113 30.15 30.15 29.70 29.89 5187572
20110114 29.53 29.94 29.48 29.70 5004603
20110118 29.69 30.40 29.68 30.34 4843118
20110119 30.37 30.46 30.02 30.12 3415533
20110120 30.14 30.60 30.09 30.56 3671427
20110121 30.67 30.76 30.29 30.53 2707649
20110124 30.53 30.82 30.46 30.79 5796870
20110125 30.80 30.83 30.41 30.72 2450084
20110126 30.72 30.77 30.33 30.51 2750139
20110127 30.62 30.93 30.49 30.74 3654598
20110128 30.72 30.73 29.97 30.05 4656807
20110131 30.11 30.20 29.75 29.89 3865972
20110201 30.11 30.17 29.70 30.12 3924933
20110202 29.97 30.08 29.85 29.90 2675304
20110203 29.89 30.06 29.68 30.01 3508867
20110204 29.98 30.03 29.53 29.84 2754555
20110207 29.99 30.22 29.89 30.20 3773354
20110208 30.20 30.42 29.95 30.41 4005510
20110209 30.26 30.42 30.20 30.33 3251988
20110210 30.26 30.39 30.09 30.22 3165972
20110211 30.16 30.43 30.13 30.43 2227457
20110214 30.31 30.39 29.98 30.15 2148746
20110215 30.09 30.55 30.01 30.41 3692790
20110216 30.43 30.47 30.24 30.36 2551607
20110217 30.36 30.43 30.24 30.43 2889897
20110218 30.47 30.47 30.24 30.35 4254838
20110222 30.15 30.29 30.10 30.22 2990170
20110223 30.02 30.28 29.79 30.03 3461843
20110224 29.97 30.09 29.67 29.80 3459958
20110225 29.89 30.00 29.72 29.94 1766506
20110228 30.03 30.43 30.03 30.37 3229836
20110301 30.45 30.45 29.96 29.96 3056744
20110302 29.99 30.28 29.94 30.20 2737778
20110303 30.32 30.54 30.31 30.52 2025968
20110304 30.42 30.48 29.86 29.98 3807438
20110307 30.11 30.38 30.06 30.22 2934908
20110308 30.32 30.59 30.22 30.54 2499290
20110309 30.54 30.87 30.26 30.81 3858105
20110310 30.71 30.71 30.31 30.34 3171274
20110311 30.43 30.50 30.26 30.39 2986164
20110314 30.24 30.25 29.81 29.99 7171482
20110315 29.66 29.81 29.49 29.64 4157511
20110316 29.58 29.62 28.98 29.08 7140964
20110317 29.36 29.38 28.41 28.52 11855339
20110318 28.75 28.85 28.53 28.69 8973337
20110321 28.97 29.04 28.70 28.91 6411833
20110322 28.98 29.16 28.86 28.99 6784175
20110323 28.90 29.41 28.90 29.28 5849902
20110324 29.42 29.64 29.33 29.54 3794830
20110325 29.64 29.67 29.41 29.46 2394775
20110328 29.49 29.64 29.44 29.44 3148180
20110329 29.54 29.89 29.38 29.79 4282646
20110330 29.89 30.20 29.82 30.13 3502259
20110331 30.06 30.16 29.79 29.82 4085045
20110401 29.89 30.21 29.89 30.15 2814014
20110404 30.21 30.21 29.89 30.09 2649052
20110405 29.98 30.13 29.94 29.96 1840857
20110406 30.04 30.23 30.00 30.19 2951639
20110407 30.13 30.15 29.98 30.10 2070861
20110408 30.25 30.25 29.83 29.97 2700073
20110411 29.92 30.02 29.44 29.52 4825842
20110412 29.49 29.65 29.17 29.36 5490285
20110413 29.56 29.80 29.47 29.64 4663355
20110414 29.64 29.88 29.49 29.85 2839819
20110415 29.90 30.19 29.81 30.09 4644149
20110418 29.87 30.09 29.67 29.97 3402810
20110419 29.97 30.03 29.59 29.81 3515573
20110420 30.13 30.22 29.92 30.15 3951780
20110421 30.18 30.22 29.98 30.12 2581182
20110425 30.30 30.30 29.94 30.20 1996746
20110426 30.40 30.51 30.24 30.45 2945748
20110427 30.54 30.82 30.49 30.75 4412141
20110428 30.76 30.88 30.65 30.88 4543993
20110429 30.87 31.03 30.74 30.96 2592258
20110502 31.06 31.10 30.96 31.01 4959933
20110503 31.02 31.55 30.98 31.36 4359589
20110504 31.37 31.55 30.84 31.10 9876621
20110505 31.08 31.37 31.02 31.11 4432173
20110506 31.31 31.51 31.00 31.22 4667786
20110509 31.31 31.41 31.09 31.35 2922166
20110510 31.49 31.83 31.44 31.67 5000319
20110511 31.63 31.79 31.53 31.68 3129155
20110512 31.63 32.42 31.59 32.34 9088209
20110513 32.32 32.40 32.13 32.30 4021338
20110516 32.31 32.71 32.28 32.42 4982052
20110517 32.75 33.51 32.71 33.39 8870399
20110518 33.36 33.38 32.85 33.30 4345842
20110519 33.38 33.47 32.94 33.07 4243453
20110520 33.05 33.28 32.84 33.13 4186441
20110523 32.92 33.24 32.75 32.99 4587969
20110524 33.23 33.46 33.07 33.39 6660770
20110525 33.19 33.30 32.87 33.12 5833511
20110526 33.00 33.06 32.69 32.98 3353248
20110527 33.04 33.22 32.79 32.93 3632957
20110531 33.09 33.10 32.64 32.83 5462816
20110601 32.85 32.95 32.68 32.68 3537898
20110602 32.80 32.80 32.44 32.63 3064347
20110603 32.41 32.56 32.20 32.24 5045347
20110606 32.20 32.36 31.97 32.30 3950829
20110607 32.36 32.65 32.26 32.29 3577690
20110608 32.32 32.43 32.14 32.37 3599564
20110609 32.38 32.43 32.14 32.20 3371399
20110610 32.26 32.26 31.79 31.90 4260207
20110613 32.03 32.07 31.86 31.91 2981156
20110614 32.08 32.20 31.82 32.08 3205133
20110615 31.94 32.14 31.66 31.74 2993140
20110616 31.69 32.20 31.69 32.10 3267613
20110617 32.26 32.62 32.18 32.35 4796704
20110620 32.30 32.60 32.15 32.58 6728370
20110621 32.75 32.81 32.49 32.56 3087036
20110622 32.45 32.54 32.24 32.30 2635243
20110623 32.09 32.14 31.71 32.06 3610966
20110624 32.14 32.27 31.83 31.89 4433804
20110627 32.02 32.12 31.93 32.06 3204784
20110628 32.10 32.18 31.89 32.17 3067489
20110629 32.17 32.38 32.05 32.29 3032351
20110630 32.39 32.41 32.10 32.38 2955210
20110701 32.47 32.88 32.35 32.81 2897150
20110705 32.78 33.50 32.44 33.10 8746369
20110706 33.20 33.30 32.96 33.09 4823465
20110707 33.35 33.37 32.89 33.11 3402465
20110708 32.96 33.06 32.79 32.96 3201991
20110711 32.70 32.72 32.47 32.59 2990464
20110712 32.51 32.97 32.51 32.80 3279249
20110713 32.84 33.01 32.54 32.63 2895522
20110714 32.66 32.74 32.22 32.29 3744189
20110715 32.35 32.40 32.04 32.21 4327342
20110718 32.19 32.19 31.78 31.89 3541156
20110719 32.03 32.20 31.71 32.14 3596073
20110720 32.16 32.45 32.02 32.32 2507140
20110721 32.48 32.76 32.44 32.68 3881134
20110722 32.75 32.76 32.32 32.41 2517496
20110725 32.22 32.56 32.20 32.44 3046313
20110726 32.50 32.50 32.27 32.40 3402348
20110727 32.39 32.59 32.28 32.39 4332229
20110728 32.24 32.38 31.91 31.94 11720078
20110729 31.81 32.08 31.51 31.68 12548151
20110801 32.44 32.59 32.08 32.53 10358301
20110802 32.27 32.39 31.90 31.90 8224998
20110803 31.89 31.99 31.46 31.90 6721040
20110804 31.68 31.83 30.97 30.97 6033636
20110805 31.31 31.47 30.24 31.15 9959332
20110808 30.69 30.98 29.31 29.52 8797897
20110809 29.76 30.56 28.81 30.52 9540217
20110810 30.19 30.63 29.74 29.83 6837678
20110811 30.02 31.45 29.89 31.14 6723723
20110812 31.37 31.55 31.03 31.13 5598641
20110815 31.35 32.70 31.35 32.64 7739903
20110816 32.31 32.52 32.03 32.37 5686865
20110817 32.51 33.01 32.50 32.93 6286625
20110818 32.30 32.57 31.98 32.44 6070201
20110819 32.21 32.66 32.01 32.26 5892720
20110822 32.83 32.83 32.00 32.24 4132612
20110823 32.51 32.69 32.01 32.68 4190394
20110824 32.71 33.31 32.67 33.26 4555695
20110825 33.30 33.31 32.60 32.72 5076192
20110826 32.64 32.92 31.99 32.70 3598560
20110829 33.10 33.33 32.99 33.30 3051872
20110830 33.26 33.63 33.12 33.47 3613149
20110831 33.58 33.78 33.43 33.63 4195449
20110901 33.60 33.86 33.33 33.40 4036232
20110902 33.06 33.23 32.91 33.06 2707249
20110906 32.42 33.23 31.92 33.19 6300065
20110907 33.56 33.73 33.15 33.29 5880658
20110908 32.72 33.29 32.64 32.81 6730845
20110909 32.69 32.69 31.81 32.03 8761942
20110912 31.96 32.33 31.82 32.31 5136271
20110913 32.79 32.79 32.07 32.32 5122257
20110914 32.41 32.90 32.24 32.61 4779586
20110915 32.84 32.93 32.62 32.77 3859440
20110916 32.45 32.95 32.33 32.66 7558861
20110919 32.36 32.77 32.24 32.67 4106076
20110920 32.77 33.69 32.71 33.35 4207625
20110921 33.46 33.46 32.57 32.60 4823353
20110922 32.15 32.37 31.90 32.28 6557040
20110923 32.32 32.84 32.21 32.60 5308238
20110926 32.91 32.94 32.57 32.88 3941461
20110927 33.32 33.51 32.89 32.99 4048639
20110928 33.10 33.45 32.77 32.82 3779718
20110929 33.11 33.50 33.06 33.49 9493118
20110930 33.35 33.56 33.09 33.10 3890571
20111003 33.08 33.31 32.33 32.34 5084003
20111004 32.10 32.17 31.21 31.91 8392735
20111005 32.01 32.31 31.66 32.24 5101005
20111006 32.22 32.81 32.18 32.75 3640490
20111007 32.90 33.16 32.64 32.85 4043584
20111010 33.24 33.58 33.16 33.58 2666928
20111011 33.49 33.53 33.11 33.34 2413055
20111012 33.59 33.59 33.24 33.26 3176511
20111013 33.22 33.40 32.95 33.35 2209727
20111014 33.43 33.77 33.37 33.65 2592259
20111017 33.40 33.69 33.32 33.35 2218572
20111018 33.34 33.81 33.11 33.57 4325142
20111019 33.65 34.15 33.47 33.49 4093095
20111020 33.65 33.99 33.59 33.92 3106438
20111021 34.22 34.26 33.92 34.06 4231864
20111024 34.16 34.17 33.88 33.99 3744451
20111025 33.81 34.05 33.59 33.65 4887453
20111026 34.36 34.82 33.61 33.78 4317445
20111027 34.66 34.82 34.32 34.58 4725939
20111028 34.58 34.59 34.17 34.32 4339501
20111031 34.19 34.53 34.17 34.19 5105485
20111101 33.69 34.13 33.52 33.70 5615183
20111102 34.13 34.64 34.10 34.25 5156719
20111103 34.58 34.89 34.46 34.71 13785865
20111104 34.52 34.69 34.27 34.56 5526500
20111107 34.59 34.69 34.34 34.61 4235885
20111108 34.59 34.65 34.19 34.53 5430182
20111109 34.24 34.35 33.79 33.85 4756120
20111110 34.32 34.40 33.97 34.22 3884766
20111111 34.48 34.82 34.48 34.81 2689550
20111114 34.88 34.88 34.37 34.42 7671113
20111115 34.37 34.64 34.23 34.55 2649592
20111116 34.39 34.45 34.00 34.03 3019429
20111117 34.09 34.10 33.54 33.77 3761714
20111118 34.01 34.10 33.79 33.97 2634948
20111121 33.70 33.85 33.21 33.52 3388358
20111122 33.52 33.59 33.07 33.08 3556930
20111123 32.99 33.03 32.59 32.68 3422526
20111125 32.65 32.96 32.62 32.77 1223369
20111128 33.33 33.45 33.14 33.29 3195493
20111129 33.50 33.77 33.33 33.70 3340567
20111130 34.30 34.96 34.26 34.96 5561180
20111201 34.80 35.05 34.73 34.90 3499945
20111202 35.06 35.06 34.55 34.58 3146227
20111205 34.93 35.04 34.59 34.77 2939513
20111206 34.86 35.18 34.67 35.01 3450565
20111207 34.99 35.13 34.71 35.01 3070965
20111208 35.02 35.03 34.53 34.61 3305718
20111209 34.86 35.19 34.73 35.00 3915189
20111212 34.90 35.01 34.27 34.64 4064349
20111213 34.81 35.09 34.64 34.76 3448408
20111214 34.82 34.88 33.85 34.11 9447989
20111215 34.39 35.07 34.36 35.01 5723736
20111216 35.10 35.27 34.76 34.94 5030717
20111219 35.14 35.19 34.49 34.61 3150654
20111220 35.02 35.21 34.91 35.18 3166433
20111221 35.17 36.11 35.17 35.99 5096897
20111222 36.12 36.49 36.03 36.44 3962412
20111223 36.59 36.69 36.47 36.62 2286225
20111227 36.58 36.72 36.51 36.69 2779228
20111228 36.64 36.74 36.33 36.36 2263862
20111229 36.47 36.67 36.44 36.59 2207217
20111230 36.67 36.69 36.38 36.39 1907988
20120103 36.96 36.98 35.84 35.92 5639733
20120104 35.91 36.16 35.88 36.03 3841970
20120105 35.99 36.20 35.83 36.07 4585958
20120106 36.07 36.11 35.88 35.93 3649787
20120109 36.00 36.14 35.89 36.10 6861513
20120110 36.41 36.54 36.27 36.35 5359120
20120111 36.24 36.36 36.21 36.32 3489842
20120112 36.41 36.51 36.21 36.43 2777752
20120113 36.17 36.44 36.14 36.44 3084701
20120117 36.63 36.81 36.29 36.50 4649982
20120118 36.56 36.68 36.36 36.59 3240332
20120119 36.60 36.66 36.13 36.21 5201673
20120120 36.23 36.32 35.97 36.13 4730806
20120123 36.12 36.34 35.77 35.94 5521676
20120124 35.74 35.89 35.60 35.83 3354189
20120125 35.72 36.51 35.47 36.45 4027797
20120126 36.32 36.58 36.13 36.36 13068375
20120127 36.12 36.13 35.17 35.19 16239348
20120130 35.13 35.18 34.57 34.76 14817779
20120131 34.86 34.96 34.58 34.85 5827490
20120201 35.02 35.21 34.68 34.71 7389933
20120202 34.79 34.96 34.55 34.86 4319762
20120203 35.08 35.18 34.70 34.87 4786996
20120206 34.90 34.94 34.69 34.89 4465177
20120207 34.79 35.25 34.68 35.13 4538736
20120208 35.15 35.30 34.84 35.04 4851733
20120209 35.14 35.18 34.91 35.10 5105369
20120210 35.18 35.29 34.68 35.03 6368615
20120213 35.27 35.52 35.22 35.40 4659459
20120214 35.36 35.52 35.21 35.51 3551020
20120215 35.51 35.60 35.10 35.30 3832252
20120216 35.30 35.84 35.23 35.58 3604754
20120217 35.72 35.72 35.35 35.42 2646747
20120221 35.63 35.76 35.43 35.54 2856521
20120222 35.59 35.75 35.35 35.51 1845117
20120223 35.59 35.60 33.57 33.79 23857176
20120224 33.68 33.93 33.56 33.63 12166015
20120227 33.62 34.17 33.44 34.08 8786741
20120228 34.07 34.11 33.77 33.84 5185353
20120229 33.61 33.75 33.41 33.53 8059149
20120301 33.66 33.80 33.39 33.63 5446842
20120302 33.54 33.89 33.52 33.84 4296897
20120305 33.70 34.12 33.65 34.11 3825073
20120306 33.88 34.11 33.76 34.04 5011588
20120307 34.09 34.29 33.72 34.08 8496646
20120308 34.26 34.26 33.97 34.04 3444787
20120309 34.20 34.20 33.88 34.06 2795159
20120312 34.13 34.59 34.07 34.48 4100808
20120313 34.54 34.96 34.48 34.81 5815910
20120314 34.86 34.86 34.06 34.14 6232878
20120315 34.18 34.41 34.07 34.24 5858874
20120316 34.21 34.55 34.12 34.53 5502594
20120319 34.45 34.57 34.23 34.24 3281454
20120320 34.20 34.36 34.05 34.27 3263281
20120321 34.38 34.38 33.96 34.08 4024863
20120322 34.13 34.21 33.95 34.14 3453537
20120323 34.05 34.35 34.05 34.30 3778967
20120326 34.40 34.52 34.11 34.31 2883556
20120327 34.40 34.51 34.31 34.45 2282278
20120328 34.39 34.45 33.93 34.03 3175670
20120329 33.87 34.13 33.79 34.12 4203228
20120330 34.16 34.39 34.11 34.39 4261000
20120402 34.43 34.72 34.31 34.66 4048869
20120403 34.61 34.61 34.28 34.57 4900194
20120404 34.33 34.56 34.14 34.39 2888268
20120405 34.24 34.29 33.84 33.87 4540213
20120409 33.75 33.87 33.60 33.71 4518338
20120410 33.54 33.61 32.96 33.18 8218331
20120411 33.43 33.47 33.20 33.22 4321127
20120412 33.25 33.37 33.06 33.31 6344496
20120413 33.24 33.62 33.21 33.26 2870207
20120416 33.38 33.78 33.29 33.66 8761388
20120417 33.77 33.91 33.49 33.87 3417415
20120418 33.69 34.01 33.62 33.87 2517068
20120419 33.79 33.89 33.59 33.78 3970008
20120420 33.88 34.17 33.63 34.17 4302618
20120423 34.07 34.07 33.86 33.92 3919415
20120424 34.03 34.20 33.94 34.12 2935046
20120425 34.26 34.32 34.03 34.31 2873796
20120426 34.29 34.43 34.13 34.42 12675306
20120427 34.45 34.58 34.36 34.50 11136886
20120430 34.44 34.67 34.33 34.62 13833104
20120501 34.69 34.83 34.52 34.66 3695506
20120502 34.65 34.70 34.43 34.59 3590507
20120503 34.53 34.74 34.33 34.36 3352351
20120504 34.32 34.62 34.28 34.39 2990014
20120507 34.32 34.49 34.28 34.34 3693823
20120508 34.31 34.57 34.22 34.40 3480766
20120509 34.25 34.65 34.22 34.49 3730975
20120510 34.65 34.81 34.57 34.62 2758616
20120511 34.53 34.91 34.47 34.70 4002127
20120514 34.50 34.64 34.35 34.53 3552349
20120515 34.56 34.56 33.88 33.95 4904232
20120516 34.04 34.08 33.81 33.93 3197867
20120517 33.98 34.04 33.78 33.78 2789532
20120518 33.98 34.11 33.85 34.07 5746831
20120521 34.10 34.18 33.95 34.14 3890098
20120522 34.27 34.43 34.09 34.35 2821667
20120523 34.26 34.49 34.00 34.10 3213492
20120524 34.11 34.41 34.02 34.27 2265622
20120525 34.24 34.61 34.24 34.50 2122677
20120529 34.66 34.72 34.54 34.72 2668971
20120530 34.75 34.90 34.43 34.47 3215486
20120531 34.48 34.92 34.47 34.75 3183241
20120601 34.46 34.91 34.46 34.64 3576838
20120604 34.65 34.72 34.55 34.67 2702436
20120605 34.61 35.27 34.54 35.12 4392400
20120606 35.33 35.65 35.12 35.63 9173521
20120607 35.73 35.77 35.57 35.63 3058579
20120608 35.71 35.86 35.53 35.85 2307730
20120611 35.99 36.09 35.69 35.71 2871199
20120612 35.71 35.86 35.54 35.85 2231604
20120613 35.68 35.96 35.56 35.84 2355046
20120614 35.87 36.03 35.71 35.95 3484533
20120615 36.06 36.23 35.88 36.04 4755081
20120618 36.04 36.23 36.00 36.16 2723157
20120619 36.27 36.51 36.04 36.12 3721777
20120620 36.08 36.14 35.66 35.77 2913972
20120621 35.82 36.00 35.28 35.29 3285407
20120622 35.43 35.55 35.36 35.42 2379424
20120625 35.21 35.42 35.21 35.35 2397265
20120626 35.42 35.73 35.38 35.55 2047327
20120627 35.72 35.96 35.61 35.85 1964773
20120628 35.65 36.04 35.64 36.03 2054862
20120629 36.32 36.32 35.84 36.01 3909046
20120702 36.03 36.48 35.75 36.48 5554022
20120703 36.87 37.14 36.72 37.01 4399713
20120705 36.99 37.19 36.80 37.04 4361484
20120706 36.81 37.05 36.63 36.96 2943891
20120709 36.90 37.04 36.68 36.89 2594174
20120710 37.00 37.21 36.96 37.03 3596894
20120711 37.08 37.16 36.88 37.10 3076087
20120712 36.99 37.41 36.95 37.31 3297486
20120713 37.40 37.63 37.32 37.62 2543645
20120716 37.50 37.78 37.50 37.78 2906437
20120717 37.81 37.89 37.40 37.82 2825213
20120718 37.81 37.87 37.58 37.82 2692574
20120719 37.79 37.90 37.56 37.90 3222689
20120720 37.77 38.10 37.59 37.84 3679448
20120723 37.73 37.95 37.51 37.62 2545085
20120724 37.65 37.80 37.20 37.40 3043731
20120725 37.45 37.67 37.18 37.20 2894802
20120726 37.54 37.96 37.45 37.86 2781554
20120727 38.08 38.35 37.92 38.28 3090160
20120730 38.19 38.53 38.08 38.42 2038462
20120731 38.49 38.54 38.11 38.12 3490074
20120801 38.25 38.88 38.02 38.07 3251943
20120802 37.95 37.96 37.47 37.74 3479657
20120803 38.06 38.28 37.92 38.21 2330336
20120806 38.32 38.50 38.21 38.25 1944827
20120807 38.38 38.42 37.98 37.99 6060313
20120808 38.22 38.74 37.90 38.65 5482375
20120809 38.89 40.12 38.89 39.58 7343472
20120810 39.53 39.78 39.26 39.75 4937030
20120813 39.63 39.75 39.53 39.66 3356549
20120814 39.69 39.75 39.35 39.58 4648415
20120815 39.54 39.57 39.33 39.39 2528178
20120816 39.43 39.70 39.35 39.47 2891302
20120817 39.50 39.63 39.16 39.31 2281419
20120820 39.24 39.41 38.96 39.34 2176667
20120821 39.33 39.41 38.92 38.92 2422330
20120822 38.97 39.13 38.82 38.89 1696957
20120823 38.91 38.95 38.71 38.88 2968332
20120824 38.79 39.10 38.69 39.06 2313086
20120827 39.04 39.19 38.84 39.07 2488950
20120828 38.88 39.20 38.83 39.14 2079805
20120829 39.17 39.32 38.95 39.22 2219072
20120830 39.12 39.13 38.95 39.06 1855290
20120831 39.29 39.31 39.06 39.23 2947513
20120904 39.24 39.47 39.09 39.37 2266846
20120905 39.56 39.56 39.17 39.20 1740457
20120906 39.38 39.77 39.27 39.72 2255341
20120907 39.75 39.85 39.58 39.66 2142042
20120910 39.87 39.87 39.59 39.60 1709886
20120911 39.72 39.75 39.59 39.64 1602067
20120912 39.67 39.75 39.47 39.70 2529492
20120913 39.54 40.12 39.54 40.12 2416194
20120914 40.04 40.07 39.69 39.85 3852477
20120917 39.88 40.01 39.65 39.76 2047590
20120918 39.69 39.76 39.43 39.72 2458489
20120919 39.75 40.07 39.60 40.00 2222688
20120920 39.90 40.27 39.87 40.13 2117169
20120921 40.22 40.25 39.96 40.17 3292668
20120924 40.27 40.67 40.18 40.57 2185214
20120925 40.59 40.92 40.47 40.48 2190583
20120926 40.57 40.90 40.40 40.48 1953906
20120927 40.55 40.56 39.92 39.99 2894480
20120928 39.97 40.18 39.76 40.10 2797508
20121001 40.22 40.43 39.99 40.07 1687643
20121002 40.13 40.31 39.97 40.31 1904707
20121003 40.32 40.61 40.20 40.56 1831293
20121004 40.60 40.87 40.52 40.58 1753277
20121005 40.69 40.70 40.30 40.36 2053398
20121008 40.33 40.55 40.19 40.48 1370320
20121009 40.45 40.70 40.43 40.55 1446911
20121010 40.53 40.56 40.20 40.23 1999159
20121011 40.44 40.69 40.20 40.37 1887833
20121012 40.48 40.61 40.17 40.27 1472990
20121015 40.29 40.69 40.16 40.62 1725555
20121016 40.72 40.88 40.48 40.67 1474305
20121017 40.76 41.25 40.68 41.09 2652214
20121018 41.09 41.44 40.96 41.31 2357134
20121019 41.17 41.38 40.86 41.05 2297088
20121022 41.09 41.20 40.79 41.02 1934949
20121023 40.79 40.92 40.49 40.72 2074545
20121024 40.63 40.79 39.86 39.99 4188537
20121025 40.25 40.42 39.87 40.07 6894990
20121026 40.15 40.22 39.87 40.11 6877677
20121031 40.33 40.66 40.15 40.56 2647503
20121101 40.68 40.72 40.43 40.51 2038058
20121102 40.74 40.74 40.31 40.37 2191241
20121105 40.21 40.28 39.65 39.69 2464625
20121106 39.73 39.90 39.47 39.54 4130902
20121107 38.98 39.26 38.57 38.82 4640794
20121108 38.82 39.25 38.78 38.79 2846494
20121109 38.67 38.90 38.52 38.57 2170285
20121112 38.55 38.63 37.87 38.08 3088841
20121113 37.96 38.43 37.92 38.14 2984792
20121114 38.17 38.25 37.84 37.99 2921062
20121115 37.91 38.26 37.57 37.79 2767807
20121116 37.83 38.35 37.63 38.31 2835655
20121119 38.47 38.52 38.00 38.24 2377624
20121120 38.24 38.29 37.84 37.99 3306584
20121121 38.08 38.08 37.42 37.82 2929191
20121123 37.89 37.92 37.53 37.86 1278283
20121126 37.81 38.39 37.76 38.27 2882044
20121127 38.27 38.53 38.11 38.24 2539333
20121128 38.26 38.64 38.05 38.64 2375890
20121129 38.61 38.94 38.49 38.92 2338497
20121130 39.09 39.37 38.90 39.35 3450844
20121203 39.35 39.40 38.84 39.01 2394098
20121204 39.08 39.19 39.00 39.07 1625979
20121205 39.06 40.10 39.06 39.86 3742397
20121206 39.89 40.07 39.71 39.92 1798310
20121207 40.01 40.12 39.70 39.92 2112082
20121210 39.96 40.06 39.78 40.02 1830284
20121211 40.05 40.25 39.94 40.08 2475386
20121212 40.12 40.37 40.01 40.12 2358873
20121213 40.11 40.17 39.54 39.62 2268372
20121214 39.54 39.77 39.43 39.53 2389112
20121217 39.57 40.23 39.57 40.16 2602087
20121218 40.14 40.69 40.02 40.51 3607459
20121219 40.63 40.63 40.12 40.14 2210062
20121220 40.23 40.39 40.11 40.23 2352262
20121221 39.77 40.25 39.65 40.09 6121647
20121224 40.05 40.10 39.66 39.86 1034852
20121226 39.93 40.01 39.42 39.48 1907670
20121227 39.40 39.59 38.97 39.34 2577051
20121228 39.13 39.36 38.94 38.94 1871144
20121231 38.86 39.42 38.68 39.38 3564755
20130102 39.83 40.27 39.80 40.27 4313040
20130103 40.27 40.47 40.16 40.25 2552772
20130104 40.26 40.34 40.12 40.18 2903829
20130107 40.07 40.15 39.83 40.02 2559492
20130108 39.92 40.04 39.78 39.81 2728463
20130109 39.77 39.93 39.60 39.82 2237916
20130110 39.90 40.18 39.78 40.18 2244636
20130111 39.99 40.22 39.72 39.90 3088515
20130114 39.90 40.02 39.80 39.90 2218624
20130115 39.78 39.88 39.66 39.82 2371012
20130116 39.82 39.93 39.74 39.78 1695670
20130117 39.68 40.04 39.62 39.86 2061684
20130118 39.89 40.14 39.69 40.14 2543126
20130122 40.02 40.61 39.95 40.61 2487742
20130123 40.51 40.80 40.21 40.69 3826720
20130124 40.81 40.95 40.63 40.77 2464981
20130125 40.85 41.03 40.72 41.02 7526197
20130128 41.07 41.09 40.74 41.05 8011975
20130129 41.08 41.63 41.04 41.54 9680007
20130130 41.52 41.76 41.43 41.62 3272118
20130131 41.59 41.83 41.56 41.79 2630050
20130201 41.96 41.96 41.71 41.74 2571631
20130204 41.67 41.79 41.47 41.52 3876252
20130205 41.57 41.80 41.33 41.38 3355249
20130206 41.34 41.60 41.24 41.57 3381970
20130207 41.73 41.83 41.35 41.49 2149365
20130208 41.54 41.61 41.26 41.56 2480441
20130211 41.56 41.72 41.47 41.71 1471877
20130212 41.71 41.90 41.59 41.87 1817109
20130213 41.84 42.00 41.73 41.89 1420505
20130214 41.73 41.78 41.41 41.74 3930868
20130215 41.81 42.15 41.73 42.08 4702734
20130219 42.15 42.59 42.09 42.48 3645051
20130220 42.55 42.79 42.43 42.49 3559681
20130221 42.36 42.48 42.17 42.29 2661047
20130222 42.48 43.06 42.42 43.06 2329113
20130225 43.12 43.32 42.59 42.59 3310436
20130226 43.01 43.29 42.67 43.20 4253042
20130227 43.23 43.55 43.05 43.51 2359572
20130228 43.47 43.85 43.32 43.63 2634127
20130301 43.47 43.63 43.23 43.55 3195787
20130304 43.47 44.31 43.40 44.25 4120697
20130305 44.33 44.63 44.23 44.44 3009711
20130306 44.46 44.58 44.22 44.44 2129953
20130307 44.42 44.64 44.19 44.19 1813356
20130308 44.37 44.37 43.95 44.28 2465318
20130311 44.18 44.36 44.08 44.18 2324501
20130312 44.19 44.31 43.91 44.09 2148400
20130313 44.10 44.29 44.01 44.23 1457934
20130314 44.31 44.47 44.10 44.46 2389494
20130315 44.23 44.90 44.17 44.66 3504555
20130318 44.49 44.67 44.41 44.47 2166096
20130319 44.54 44.75 44.29 44.48 1980985
20130320 44.62 44.93 44.55 44.81 2235807
20130321 44.66 44.78 44.38 44.41 2061207
20130322 44.47 44.84 44.43 44.63 1674791
20130325 44.76 44.97 44.28 44.44 2176928
20130326 44.54 44.89 44.42 44.78 1480349
20130327 44.51 44.93 44.40 44.90 1951491
20130328 44.91 45.39 44.85 45.34 3006601
20130401 45.27 45.32 45.12 45.22 1674254
20130402 45.33 45.58 44.92 45.07 3247910
20130403 45.15 45.20 44.70 44.85 2279243
20130404 44.90 45.43 44.90 45.37 2237416
20130405 45.04 45.53 44.79 45.42 2399361
20130408 45.36 45.91 45.26 45.90 2028925
20130409 46.00 46.00 45.66 45.69 1801987
20130410 45.75 46.40 45.75 46.29 2741483
20130411 46.34 46.62 46.13 46.56 2579753
20130412 46.47 46.66 46.36 46.60 1807350
20130415 46.45 46.58 45.75 45.75 2423063
20130416 45.86 46.22 45.60 46.19 2587796
20130417 46.08 46.25 45.60 46.03 2875544
20130418 46.13 46.21 45.84 46.14 2427245
20130419 46.26 46.71 46.15 46.56 3267644
20130422 46.57 47.17 46.44 46.97 2570422
20130423 46.93 47.22 46.74 47.22 2852700
20130424 47.33 47.68 47.02 47.46 2950939
20130425 47.55 47.71 47.23 47.33 7721347
20130426 46.80 47.44 46.79 47.12 7649812
20130429 47.30 47.91 47.14 47.84 8486457
20130430 47.80 48.02 47.67 47.95 2829641
20130501 48.00 48.11 47.67 47.77 2863210
20130502 47.77 47.89 47.50 47.71 2320319
20130503 47.92 48.02 47.57 47.63 3025262
20130506 47.54 47.65 47.03 47.05 2801006
20130507 47.13 47.63 47.07 47.62 2767652
20130508 47.47 47.59 46.98 47.19 3368960
20130509 47.17 47.31 45.88 45.97 3659045
20130510 45.92 46.07 45.58 45.96 2858576
20130513 45.82 45.91 45.60 45.82 2940152
20130514 45.89 46.09 45.71 46.01 2638595
20130515 46.00 46.84 45.93 46.52 3040742
20130516 46.43 46.55 46.12 46.18 2366674
20130517 46.27 46.74 46.21 46.73 2382713
20130520 46.69 46.87 46.52 46.57 1860432
20130521 46.57 46.76 46.23 46.47 2158377
20130522 46.41 46.96 45.65 45.74 3121681
20130523 45.36 45.70 43.37 45.45 3130391
20130524 45.15 45.41 44.83 44.92 2241866
20130528 44.38 44.46 43.60 43.83 7682422
20130529 43.46 43.59 42.90 43.49 4546401
20130530 43.66 44.75 43.35 43.39 3816780
20130531 43.28 43.98 43.09 43.14 2984445
20130603 43.12 43.60 42.38 43.44 4967030
20130604 43.33 43.56 43.10 43.35 3486969
20130605 43.18 43.24 42.84 42.94 3004733
20130606 42.97 43.16 42.57 43.00 4965012
20130607 43.07 43.64 42.96 43.45 4831600
20130610 43.65 43.77 43.10 43.22 4994010
20130611 42.89 43.16 42.66 42.70 3476029
20130612 43.05 43.37 42.46 42.55 3755067
20130613 42.58 43.26 42.23 43.23 3197415
20130614 43.12 43.48 42.80 42.85 4191416
20130617 43.07 43.31 42.75 42.90 3774505
20130618 42.94 43.41 42.83 43.21 3030863
20130619 43.13 43.24 42.16 42.17 4509649
20130620 41.94 41.94 40.58 40.66 6089025
20130621 40.95 41.46 40.32 41.22 5469766
20130624 40.92 41.39 40.44 41.02 2969469
20130625 41.26 41.70 40.87 41.34 3375651
20130626 41.60 42.09 41.57 41.99 2905418
20130627 42.09 42.59 41.79 41.88 2990819
20130628 41.92 42.41 41.74 42.16 3489306
20130701 42.35 42.47 41.63 41.87 3453298
20130702 41.75 42.16 41.68 41.88 5114887
20130703 41.71 42.02 41.58 41.86 1219080
20130705 41.91 42.00 41.19 41.69 1986833
20130708 41.71 42.30 41.58 41.96 4363704
20130709 42.13 42.25 41.89 41.96 4409697
20130710 42.00 42.83 41.91 42.76 3672853
20130711 43.14 43.58 42.92 43.53 4097199
20130712 43.56 43.89 43.28 43.82 3385636
20130715 43.73 44.79 43.65 44.72 3288764
20130716 44.79 44.79 44.17 44.46 2801642
20130717 44.78 44.80 44.04 44.33 2167512
20130718 44.40 44.67 44.30 44.46 2609916
20130719 44.46 44.65 44.30 44.38 2863143
20130722 44.30 44.50 44.30 44.33 1417816
20130723 44.35 44.62 44.26 44.34 1807960
20130724 44.27 44.35 43.49 43.66 2658671
20130725 43.38 43.72 43.08 43.13 13748715
20130726 43.06 43.75 42.91 43.75 12036778
20130729 43.48 44.27 43.48 43.97 11201575
20130730 44.14 44.38 43.81 43.82 2515275
20130731 43.82 43.92 43.31 43.64 3431417
20130801 43.76 43.92 43.25 43.82 3159389
20130802 43.72 43.87 43.56 43.85 2004466
20130805 43.78 43.81 43.51 43.67 1724578
20130806 43.66 43.66 42.98 43.11 3616344
20130807 42.99 43.44 42.93 43.27 3286462
20130808 43.32 43.44 43.07 43.32 2221869
20130809 43.24 43.42 42.79 42.82 2686019
20130812 42.70 42.72 42.31 42.53 2825043
20130813 42.55 42.58 42.11 42.17 2287125
20130814 42.06 42.24 41.71 42.22 2933384
20130815 42.01 42.16 41.59 41.66 2510006
20130816 41.52 41.58 40.86 41.22 3160993
20130819 41.14 41.37 40.59 40.62 2778597
20130820 40.60 41.36 40.59 40.75 5052166
20130821 40.70 40.76 40.23 40.32 3653305
20130822 40.35 40.70 40.28 40.63 3211117
20130823 40.74 41.25 40.64 41.07 4542095
20130826 41.11 41.13 40.53 40.59 2414065
20130827 40.23 40.92 40.22 40.70 3488431
20130828 40.77 41.09 40.47 40.93 2173531
20130829 40.79 40.94 40.49 40.63 1806582
20130830 40.64 40.95 40.54 40.73 2039235
20130903 40.95 41.04 40.04 40.12 2686755
20130904 40.12 40.29 39.81 40.17 2434136
20130905 40.15 40.40 40.04 40.10 2364676
20130906 40.33 40.92 40.31 40.50 3556104
20130909 40.58 40.70 40.36 40.61 2113003
20130910 40.73 40.91 40.50 40.82 2237421
20130911 40.74 40.80 40.12 40.17 4580240
20130912 40.28 40.49 39.84 39.89 3391860
20130913 40.06 40.82 40.02 40.56 5082430
20130916 41.13 41.35 40.65 40.75 3158051
20130917 40.79 41.14 40.71 41.11 2744655
20130918 40.97 42.93 40.84 42.64 6555059
20130919 42.75 42.94 42.18 42.51 4399813
20130920 42.40 42.47 41.55 41.61 4150977
20130923 41.70 42.56 41.59 42.19 3902351
20130924 42.19 42.22 41.94 42.07 2585980
20130925 42.16 42.21 41.65 41.67 2262641
20130926 41.62 41.86 41.35 41.53 1811941
20130927 41.25 41.63 41.13 41.34 1895377
20130930 41.14 41.49 41.06 41.25 2552774
20131001 41.42 41.69 41.23 41.61 2273675
20131002 41.51 41.76 41.34 41.76 2478901
20131003 41.49 41.54 41.10 41.23 3266286
20131004 41.29 41.50 41.11 41.24 1794602
20131007 41.00 41.46 40.94 41.05 1857757
20131008 40.95 41.81 40.93 41.39 2835762
20131009 41.42 42.27 41.36 41.57 3726128
20131010 41.64 42.06 41.17 42.01 2818633
20131011 41.94 42.21 41.83 42.13 1987639
20131014 42.03 42.07 41.27 41.94 2971108
20131015 41.74 41.88 41.32 41.38 2408811
20131016 41.44 41.65 41.20 41.65 2659853
20131017 41.61 42.59 41.43 42.47 3774886
20131018 42.46 42.76 42.29 42.65 2825254
20131021 42.67 42.71 42.23 42.48 2529131
20131022 42.55 43.31 42.35 43.05 3841088
20131023 43.78 44.74 43.22 44.27 6388293
20131024 44.27 44.54 43.93 44.46 9417407
20131025 44.42 45.01 44.19 44.99 10315759
20131028 44.95 45.26 44.85 45.01 12910355
20131029 45.09 45.29 44.87 44.98 3337742
20131030 45.13 45.28 44.76 44.82 4031918
20131031 44.88 44.98 44.10 44.57 4149296
20131101 44.73 44.99 44.60 44.76 3141132
20131104 44.93 44.98 44.42 44.91 4113883
20131105 44.91 45.08 44.32 44.32 5438871
20131106 44.49 45.01 44.30 44.96 3533621
20131107 44.97 45.10 44.41 44.49 3367813
20131108 44.34 44.52 43.62 44.49 3933222
20131111 45.04 45.96 44.78 45.31 5926341
20131112 45.94 46.03 45.50 45.57 8005015
20131113 45.38 45.53 44.78 45.52 4681798
20131114 45.61 45.92 45.47 45.78 3817936
20131115 45.65 46.03 45.51 46.02 3236623
20131118 46.40 46.56 46.17 46.48 4653730
20131119 46.37 46.55 46.02 46.18 3828332
20131120 46.26 46.42 45.65 45.70 3524577
20131121 45.80 46.05 45.56 45.82 2624019
20131122 45.73 45.97 45.52 45.89 2726414
20131125 45.89 46.04 45.62 45.74 3051896
20131126 45.81 45.96 45.54 45.64 3791740
20131127 45.62 45.72 45.22 45.28 3406172
20131129 45.29 45.70 45.26 45.27 1579276
20131202 45.41 45.41 44.59 44.86 3698285
20131203 44.67 45.19 44.60 45.09 3296293
20131204 44.95 45.35 44.68 45.08 3700260
20131205 44.94 45.04 44.63 44.71 4384800
20131206 44.77 45.40 44.74 45.31 3750262
20131209 45.14 45.20 44.63 44.94 4375964
20131210 45.06 45.16 44.31 44.40 3626348
20131211 44.49 44.49 43.98 44.04 3071023
20131212 44.09 44.50 44.01 44.14 2916963
20131213 44.14 44.34 43.84 44.06 2266208
20131216 44.30 44.71 43.99 44.22 3465011
20131217 44.25 44.27 43.92 44.08 2426921
20131218 44.17 44.76 43.52 44.74 3543081
20131219 44.44 44.82 43.83 44.62 4559755
20131220 44.68 45.30 44.65 44.94 4581378
20131223 45.16 45.21 44.60 44.64 2564037
20131224 44.59 44.91 44.42 44.82 626222
20131226 44.91 44.99 44.58 44.65 1587489
20131227 44.60 44.76 44.39 44.73 1722734
20131230 44.81 44.91 44.65 44.87 1996862
20131231 44.99 45.07 44.72 44.96 1512226
20140102 45.19 45.27 44.29 44.38 2860827
20140103 44.49 44.65 44.06 44.36 2514867
20140106 44.38 44.60 44.17 44.33 2311532
20140107 44.37 44.72 44.31 44.62 1860369
20140108 44.57 44.65 44.19 44.35 2653022
20140109 44.44 44.55 44.25 44.52 2000916
20140110 44.82 45.78 44.81 45.40 3109798
20140113 45.25 45.38 44.69 44.89 2860827
20140114 44.92 45.04 44.62 44.74 2278682
20140115 44.74 44.81 44.51 44.68 1811823
20140116 44.68 44.89 44.58 44.81 1656723
20140117 44.90 45.01 44.66 44.99 2266104
20140121 45.14 45.56 45.14 45.54 1920871
20140122 45.55 45.78 45.43 45.71 2227121
20140123 45.64 45.84 45.36 45.82 3467090
20140124 45.65 45.88 44.99 44.99 3865755
20140127 45.03 45.59 44.84 45.39 3570317
20140128 45.45 45.71 45.27 45.70 2411016
20140129 45.53 46.15 45.47 45.78 3433616
20140130 45.87 46.58 45.86 46.40 2903864
20140131 46.13 47.12 46.00 46.95 4388334
20140203 47.07 47.51 46.38 46.47 5199387
20140204 46.72 46.76 46.22 46.66 4434906
20140205 46.50 46.53 45.97 46.13 3514181
20140206 46.11 46.29 45.91 46.27 3750658
20140207 46.42 46.72 46.28 46.69 2557463
20140210 46.59 46.93 46.20 46.90 3203799
20140211 46.85 47.43 46.81 47.28 2262019
20140212 47.19 47.61 47.06 47.61 2784910
20140213 47.45 48.35 47.39 48.31 2882123
20140214 48.18 48.72 48.03 48.71 2376823
20140218 48.76 49.09 48.69 48.98 3166045
20140219 48.85 49.34 48.68 48.75 2412210
20140220 48.68 49.34 48.41 48.94 3242169
20140221 48.96 49.47 48.95 49.15 3065335
20140224 49.19 49.45 48.65 48.67 2904034
20140225 48.78 49.16 48.54 48.66 2467555
20140226 48.89 49.15 48.62 48.87 2092592
20140227 48.82 48.97 48.23 48.41 3051962
20140228 48.52 49.02 48.50 48.80 2741499
20140303 48.58 48.80 48.25 48.33 2081687
20140304 48.70 48.93 48.49 48.65 2579478
20140305 48.71 48.90 48.24 48.29 2103496
20140306 48.38 48.50 47.82 47.88 2164601
20140307 47.71 48.00 47.27 47.95 2555303
20140310 47.94 48.20 47.60 47.84 2569499
20140311 47.93 47.98 47.20 47.34 3623613
20140312 47.27 48.13 47.21 48.12 2095986
20140313 48.17 48.70 48.03 48.52 2463748
20140314 48.51 48.97 48.37 48.71 2050415
20140317 48.81 48.99 48.44 48.89 2390710
20140318 49.00 49.08 48.66 48.76 2190730
20140319 48.77 48.86 47.52 47.57 4307188
20140320 47.47 47.58 46.96 47.39 3864330
20140321 47.58 48.23 47.33 47.53 5590908
20140324 47.50 47.91 47.37 47.40 4412630
20140325 47.49 48.09 47.18 47.99 4837999
20140326 48.05 48.26 47.82 47.94 3020586
20140327 47.90 48.56 47.62 48.41 4375082
20140328 48.43 48.77 48.26 48.60 2744688
20140331 48.78 49.53 48.60 49.25 3370757
20140401 49.35 49.39 48.77 48.99 3092493
20140402 48.96 49.15 48.60 49.00 2838711
20140403 49.09 49.33 48.91 49.16 2018422
20140404 49.36 49.97 49.20 49.36 2857948
20140407 49.48 49.88 49.27 49.28 2865972
20140408 49.36 50.06 48.95 49.98 2992503
20140409 49.99 50.18 49.53 50.10 3222007
20140410 50.16 50.45 49.54 49.57 4048262
20140411 49.68 50.03 49.44 49.48 3140019
20140414 49.83 49.99 49.38 49.85 2945594
20140415 49.89 50.89 49.82 50.86 4028306
20140416 50.81 51.04 50.57 51.04 2598509
20140417 50.89 51.13 50.19 50.29 2227455
20140421 50.14 50.70 49.99 50.21 2411490
20140422 50.21 50.37 49.79 50.23 2863092
20140423 50.31 50.90 50.26 50.45 3143002
20140424 50.61 51.29 50.20 50.87 4710440
20140425 51.61 52.08 51.17 51.89 4676801
20140428 52.10 53.00 52.10 52.92 4889537
20140429 52.93 53.12 52.31 52.38 4588641
20140430 52.48 52.91 52.26 52.31 3833880
20140501 52.48 52.55 51.69 52.37 3399458
20140502 52.14 52.14 50.96 51.36 3932636
20140505 51.33 51.90 51.23 51.87 3073873
20140506 51.74 51.86 51.37 51.38 3058957
20140507 51.49 52.52 51.39 52.50 3430677
20140508 52.49 52.57 51.89 52.07 3169514
20140509 52.08 52.27 51.31 51.35 3548470
20140512 51.51 51.53 50.64 50.80 3665958
20140513 51.01 51.30 50.85 51.26 2995678
20140514 51.26 51.90 51.21 51.39 2772930
20140515 51.39 51.59 50.98 51.05 2346083
20140516 51.16 51.74 50.89 51.72 3175017
20140519 51.61 51.63 50.06 50.07 4176871
20140520 50.15 50.57 49.87 50.01 3455744
20140521 50.11 50.29 49.93 50.16 1696589
20140522 50.22 50.76 50.16 50.53 1847805
20140523 50.48 50.75 50.36 50.45 1627707
20140527 51.16 51.93 51.07 51.72 5261465
20140528 51.68 52.00 51.38 51.95 3723733
20140529 52.07 52.12 51.42 51.81 3287104
20140530 51.79 52.41 51.78 52.36 2809511
20140602 52.21 52.60 52.05 52.48 2384600
20140603 52.54 53.19 52.37 52.94 4568156
20140604 52.74 53.03 52.66 52.98 2805843
20140605 52.54 53.41 52.54 53.16 2831215
20140606 53.49 53.51 53.02 53.06 1632292
20140609 52.92 52.98 52.38 52.49 2282906
20140610 52.48 52.79 52.28 52.46 2556093
20140611 52.41 52.48 51.52 51.55 2793513
20140612 51.48 51.78 50.64 51.61 2413844
20140613 51.54 51.95 51.20 51.80 1640648
20140616 51.76 52.71 51.74 52.10 2461125
20140617 51.84 52.00 51.32 51.83 1855855
20140618 51.93 53.13 51.87 53.11 3650775
20140619 53.25 53.97 53.14 53.88 3136805
20140620 53.88 53.93 53.43 53.47 2554055
20140623 53.51 53.55 53.06 53.44 1828037
20140624 53.24 53.80 53.24 53.63 1997084
20140625 53.52 54.21 53.44 54.09 2225130
20140626 54.10 54.10 53.81 53.98 2582892
20140627 53.96 54.38 53.73 54.30 2694571
20140630 54.40 54.90 54.13 54.73 2387657
20140701 54.79 54.87 54.16 54.18 1841283
20140702 54.08 54.16 52.74 53.16 2783222
20140703 52.81 52.84 52.20 52.76 2058936
20140707 52.54 53.10 52.54 52.77 2611525
20140708 52.84 53.57 52.84 53.53 3179704
20140709 53.77 53.92 53.29 53.69 2702213
20140710 53.49 53.87 53.49 53.78 2194052
20140711 53.73 53.93 53.12 53.30 2024087
20140714 53.38 53.54 52.53 52.60 3193664
20140715 52.58 53.18 52.58 52.93 2752449
20140716 53.03 53.26 52.75 53.20 2083493
20140717 53.15 53.25 52.48 52.48 2081761
20140718 52.73 53.44 52.54 53.38 1972935
20140721 53.31 53.35 52.61 53.03 2074526
20140722 53.23 53.31 52.94 53.04 1236829
20140723 53.05 53.22 52.90 52.97 1819274
20140724 52.96 53.04 52.73 53.00 2234301
20140725 53.24 53.70 51.93 52.23 3119686
20140728 52.15 53.64 52.04 53.63 2963070
20140729 53.78 53.87 53.06 53.08 2108866
20140730 53.10 53.22 51.59 52.01 2944831
20140731 51.78 51.94 50.99 51.02 2557214
20140801 51.03 51.83 50.99 51.34 2654933
20140804 51.23 51.23 49.54 50.44 5887929
20140805 50.33 50.60 49.76 49.89 2935456
20140806 49.85 49.88 48.62 48.84 6020614
20140807 49.05 49.71 49.05 49.40 2940084
20140808 49.41 50.11 49.41 50.07 2836868
20140811 50.07 50.39 49.82 49.89 1960190
20140812 49.67 50.23 49.67 49.96 2466684
20140813 50.08 50.49 49.97 50.32 2756758
20140814 50.33 50.81 50.33 50.69 2201431
20140815 50.71 51.16 50.69 50.96 2474857
20140818 50.98 51.39 50.91 51.01 2603801
20140819 51.17 51.75 51.03 51.74 2280633
20140820 51.67 51.97 51.46 51.92 2086309
20140821 51.99 52.50 51.95 52.33 2449229
20140822 52.23 52.40 51.60 52.07 2343592
20140825 52.38 52.55 52.11 52.48 1225371
20140826 52.55 52.82 51.75 51.80 1562765
20140827 51.84 52.71 51.84 52.68 2337841
20140828 52.48 52.93 52.43 52.85 1760015
20140829 52.92 53.23 52.76 53.22 1539458
20140902 53.18 53.25 52.28 52.41 2390811
20140903 52.62 53.06 52.53 52.89 1729948
20140904 52.83 52.94 52.28 52.53 2281642
20140905 52.77 53.39 52.57 53.38 2256217
20140908 53.35 53.38 52.86 53.06 1908936
20140909 52.78 52.93 52.31 52.52 2519856
20140910 52.55 52.70 52.21 52.52 2206576
20140911 52.55 53.15 52.49 53.07 2059370
20140912 52.85 52.91 51.84 52.01 2076926
20140915 52.05 52.46 51.95 52.22 1774140
20140916 52.26 53.31 52.17 53.15 2195377
20140917 53.34 53.40 52.58 52.85 2078742
20140918 52.85 52.98 52.06 52.27 1720060
20140919 52.39 52.89 52.24 52.81 2407660
20140922 52.66 52.80 52.28 52.50 1224261
20140923 52.43 52.51 52.07 52.09 2040806
20140924 52.20 52.25 51.76 52.00 2170254
20140925 52.02 52.19 51.62 51.63 1917108
20140926 51.64 52.03 51.12 51.79 1399012
20140929 51.58 51.86 51.26 51.72 2221812
20140930 51.84 52.29 51.50 51.75 2083383
20141001 51.88 52.46 51.76 51.92 2233919
20141002 51.91 52.31 51.72 51.82 2384253
20141003 51.92 52.54 51.51 52.40 2073899
20141006 52.58 52.79 52.14 52.33 1461668
20141007 52.22 53.04 52.14 52.49 2871173
20141008 52.42 53.66 52.42 53.64 2337437
20141009 53.64 53.95 53.00 53.08 3708098
20141010 53.40 54.02 53.25 53.41 2717812
20141013 53.37 54.45 53.27 53.75 2787531
20141014 54.07 55.13 53.71 54.23 3765103
20141015 53.86 54.44 52.44 53.89 4768203
20141016 53.09 53.58 52.39 53.46 3644836
20141017 54.18 54.30 53.02 54.13 3873868
20141020 54.11 54.96 54.02 54.87 2183673
20141021 54.92 55.20 54.52 55.07 2791264
20141022 55.07 56.05 55.01 55.42 3749364
20141023 55.54 55.80 54.57 54.79 4575998
20141024 55.04 56.17 54.96 55.97 2841812
20141027 56.11 56.88 56.05 56.26 3037145
20141028 56.40 56.45 55.74 56.09 3352140
20141029 56.21 56.87 55.67 56.26 2691882
20141030 56.50 57.78 56.37 57.75 3255583
20141031 58.07 58.09 57.49 57.82 3061461
20141103 57.89 58.28 57.70 58.13 2039393
20141104 58.15 58.43 57.52 57.61 2175198
20141105 58.06 59.31 57.90 59.21 4711802
20141106 58.55 58.76 57.07 57.87 4770600
20141107 57.91 58.35 57.67 58.32 1754400
20141110 58.01 58.56 57.97 58.38 2371000
20141111 58.30 58.44 57.63 57.94 2290400
20141112 57.45 57.65 56.55 56.87 3305400
20141113 56.87 57.25 56.17 56.31 2860600
20141114 56.18 56.38 55.94 56.06 2116000
20141117 56.05 57.26 55.90 57.19 2907000
20141118 57.32 57.60 56.95 57.25 2367400
20141119 57.20 57.36 56.84 57.24 2302000
20141120 57.09 57.55 56.77 57.23 2195800
20141121 57.66 57.79 56.78 57.42 2329300
20141124 57.42 57.50 56.77 56.80 2094900
20141125 56.95 57.00 56.32 56.58 2786300
20141126 56.74 57.00 56.51 56.66 2049000
20141128 56.82 57.75 56.82 57.55 1316000
20141201 57.31 58.35 56.97 58.01 2555800
20141202 57.99 58.55 57.55 58.36 2231200
20141203 58.44 58.62 58.06 58.51 2733000
20141204 58.52 58.78 58.06 58.44 2091700
20141205 57.75 58.30 57.47 57.76 1965100
20141208 57.94 58.80 57.79 58.76 2997500
20141209 58.29 59.35 58.29 58.87 3143200
20141210 59.01 59.58 58.21 58.23 2365200
20141211 58.49 59.27 58.46 58.86 2156200
20141212 58.55 59.35 58.45 58.69 3216400
20141215 58.64 58.92 57.51 58.08 2952400
20141216 58.08 58.77 57.20 57.83 2128000
20141217 57.93 58.98 57.93 58.82 2406400
20141218 59.03 59.99 58.82 59.98 2622700
20141219 60.01 60.48 59.51 59.89 3966700
20141222 59.87 60.15 59.51 60.15 1711800
20141223 60.26 60.48 60.06 60.11 1693100
20141224 60.25 61.45 60.22 61.31 1795100
20141226 61.46 62.39 61.37 61.99 2813400
20141229 62.00 63.22 62.00 62.91 2573700
20141230 62.80 62.80 61.56 61.72 2001600
20141231 61.82 62.03 60.68 60.72 1942400