20000103 28.56 28.89 26.65 27.57 1978703
20000104 26.91 27.79 24.77 25.50 901676
20000105 25.21 25.36 24.11 24.84 702755
20000106 24.62 26.61 24.40 25.80 935254
20000107 25.88 25.88 24.54 24.99 626273
20000110 26.94 29.04 26.46 28.19 1984299
20000111 28.60 28.75 25.36 25.62 1792500
20000112 25.88 27.64 25.28 26.65 1297315
20000113 27.09 28.27 27.01 28.16 613554
20000114 28.63 29.26 28.30 28.78 835878
20000118 28.38 29.12 27.68 28.60 1452145
20000119 28.89 30.66 28.82 30.33 1545755
20000120 30.68 30.89 29.12 29.41 713269
20000121 29.70 29.93 28.78 29.26 691393
20000124 29.48 29.74 28.42 28.60 515026
20000125 28.16 28.30 26.31 26.94 634921
20000126 26.87 27.71 26.46 27.46 445157
20000127 27.64 29.32 27.31 27.46 414632
20000128 27.31 27.31 25.28 25.36 456519
20000131 25.67 25.69 24.03 25.43 764653
20000201 25.39 26.28 24.70 26.09 398861
20000202 26.91 28.30 26.46 27.64 502137
20000203 28.51 28.60 26.98 28.49 455841
20000204 28.55 29.12 28.12 28.60 476191
20000207 29.15 29.19 27.71 28.08 483992
20000208 28.53 28.53 27.79 28.19 274895
20000209 28.30 28.34 26.76 26.76 254884
20000210 26.83 27.49 26.54 27.49 268281
20000211 27.49 27.71 27.16 27.42 362740
20000214 27.35 27.49 25.98 26.21 305420
20000215 26.22 27.55 25.92 26.98 220798
20000216 26.76 26.76 25.36 25.50 334758
20000217 25.88 26.06 24.36 25.39 427351
20000218 25.39 25.43 23.29 23.29 331367
20000222 23.49 24.18 23.22 23.59 950517
20000223 23.81 25.28 23.44 24.95 478226
20000224 25.24 25.24 22.93 23.37 310847
20000225 23.37 24.99 23.29 24.62 510956
20000228 24.91 25.24 24.11 24.40 904729
20000229 24.80 24.80 23.11 23.59 694445
20000301 23.57 24.36 21.97 23.95 1414837
20000302 24.14 24.47 22.41 22.63 701229
20000303 22.85 23.51 22.11 23.18 850632
20000306 23.48 23.59 22.85 23.07 589303
20000307 23.39 23.44 22.56 22.67 400557
20000308 22.70 23.29 22.59 23.14 328823
20000309 23.14 23.48 22.44 23.48 863520
20000310 23.33 23.77 22.44 22.48 1154017
20000313 22.59 22.59 20.93 21.38 1952078
20000314 21.71 22.00 20.38 21.52 1101955
20000315 22.26 22.85 21.82 22.44 886244
20000316 22.85 23.99 22.56 23.99 745829
20000317 23.51 23.75 23.00 23.18 211301
20000320 23.51 23.99 22.77 22.81 598291
20000321 23.00 23.29 22.15 22.59 733619
20000322 22.56 22.59 21.71 22.11 1650049
20000323 21.78 22.52 21.45 22.37 1137737
20000324 22.56 22.67 21.74 22.30 1475887
20000327 22.18 22.89 21.30 22.52 995117
20000328 22.56 22.56 21.45 21.56 676300
20000329 21.52 21.93 21.23 21.74 660528
20000330 21.67 22.63 21.60 22.04 538428
20000331 22.18 24.32 22.18 24.32 593373
20000403 23.66 25.21 23.59 24.62 730567
20000404 24.47 25.50 22.56 24.14 819089
20000405 23.44 24.44 22.93 22.96 596256
20000406 23.26 23.48 22.48 23.13 359178
20000407 23.22 23.40 22.77 23.18 129223
20000410 22.74 23.18 22.26 22.26 250306
20000411 22.35 22.41 21.23 21.30 776524
20000412 21.38 23.77 21.26 23.33 1019028
20000413 23.33 23.88 21.78 21.78 295076
20000414 21.52 21.89 20.64 20.67 1003766
20000417 20.79 21.49 19.75 21.49 1103651
20000418 21.23 21.38 20.49 21.12 984603
20000419 21.30 21.52 20.90 21.30 748373
20000420 21.16 21.52 20.41 21.41 387329
20000424 21.12 22.41 20.49 22.26 639500
20000425 22.34 23.99 21.78 23.88 644079
20000426 23.62 23.99 23.03 23.18 332384
20000427 22.74 23.77 22.41 23.51 535206
20000428 23.40 23.44 22.26 23.00 240809
20000501 23.11 23.11 22.41 22.63 173145
20000502 22.34 22.44 21.00 21.08 604057
20000503 20.93 20.93 19.02 19.42 1668704
20000504 19.64 21.30 18.95 20.79 685288
20000505 20.67 21.08 20.27 20.27 999187
20000508 20.20 20.41 19.87 19.90 1151982
20000509 20.07 20.12 19.16 19.49 1645979
20000510 19.05 19.28 18.46 18.57 1836761
20000511 19.02 19.16 18.46 19.16 853176
20000512 19.53 19.57 18.95 18.95 299654
20000515 19.51 19.53 18.76 19.24 711404
20000516 19.46 19.53 19.20 19.39 256580
20000517 19.24 19.24 18.06 18.28 545381
20000518 18.28 18.87 17.99 18.06 451771
20000519 17.99 18.02 17.47 17.54 209605
20000522 17.73 17.76 16.48 17.66 742777
20000523 17.62 18.35 17.51 17.76 416837
20000524 17.76 18.65 17.54 18.50 313391
20000525 18.65 19.49 18.54 18.57 438713
20000526 18.57 18.83 18.43 18.43 89710
20000530 19.57 20.41 19.57 20.12 584725
20000531 20.03 22.67 19.68 22.15 941868
20000601 22.18 22.30 21.43 21.74 365792
20000602 22.04 23.14 21.97 22.52 244709
20000605 22.52 23.00 21.82 21.82 228090
20000606 20.41 21.23 20.41 20.67 248949
20000607 20.79 21.05 20.53 20.75 509938
20000608 20.90 20.93 20.34 20.34 222833
20000609 20.82 21.34 20.64 21.30 143129
20000612 21.08 21.34 20.97 21.12 105820
20000613 21.00 21.00 20.49 20.82 266586
20000614 20.79 21.19 20.64 20.86 544533
20000615 21.08 21.64 20.67 21.56 662563
20000616 20.53 21.82 20.51 21.00 280491
20000619 21.00 21.82 20.75 21.64 182811
20000620 21.60 21.64 20.49 20.57 501289
20000621 20.53 21.38 20.41 21.08 461098
20000622 21.23 22.08 20.79 21.34 291514
20000623 21.30 21.41 20.75 20.75 126679
20000626 20.93 21.34 20.64 21.23 156865
20000627 21.00 22.18 20.86 21.89 342389
20000628 22.15 23.26 21.78 22.30 415650
20000629 22.31 22.41 20.93 21.74 231651
20000630 21.97 23.44 21.67 22.93 383259
20000703 23.00 23.14 21.97 23.07 423959
20000705 23.14 23.44 22.11 22.56 729719
20000706 22.56 22.56 21.78 22.41 368505
20000707 22.11 22.85 22.11 22.37 95306
20000710 22.35 22.37 20.93 21.12 294736
20000711 21.08 21.16 20.57 21.00 163987
20000712 21.34 21.41 20.49 20.57 670025
20000713 20.82 21.74 20.82 21.64 411071
20000714 21.56 21.74 21.23 21.74 123796
20000717 21.74 21.89 21.38 21.85 191290
20000718 21.82 21.89 21.00 21.23 184846
20000719 21.30 21.30 20.72 21.08 203670
20000720 21.08 21.49 20.90 21.38 135837
20000721 20.97 21.26 20.20 20.23 231990
20000724 20.20 20.72 19.49 19.49 959674
20000725 19.75 20.23 19.57 20.16 551656
20000726 20.12 20.12 19.51 19.94 867081
20000727 19.75 20.23 19.75 19.97 192477
20000728 19.75 19.75 17.99 18.13 2194413
20000731 18.43 19.90 18.35 19.90 510956
20000801 19.62 19.68 19.16 19.20 191460
20000802 19.13 19.39 18.72 19.16 765331
20000803 18.87 20.08 18.72 19.94 575567
20000804 20.05 20.12 19.35 19.49 457028
20000807 19.68 19.75 19.02 19.09 276761
20000808 20.12 20.20 18.43 18.72 1202857
20000809 18.83 19.61 18.65 19.20 717509
20000810 19.35 19.61 19.24 19.46 283035
20000811 19.28 19.57 19.02 19.31 188747
20000814 19.39 19.53 18.95 19.42 216219
20000815 19.48 20.82 19.35 20.64 356804
20000816 20.67 21.74 20.67 21.16 283883
20000817 21.56 22.85 21.45 22.52 1340220
20000818 22.41 23.07 22.05 22.41 601513
20000821 22.34 22.48 21.78 21.97 186372
20000822 22.02 22.41 21.93 22.00 137024
20000823 21.69 21.89 21.49 21.88 263703
20000824 21.74 22.11 21.71 22.04 229616
20000825 21.85 22.48 21.85 22.15 171958
20000828 22.04 22.44 21.74 21.74 131767
20000829 21.89 21.92 21.30 21.49 293210
20000830 21.71 21.82 21.19 21.82 178741
20000831 21.72 21.78 21.30 21.64 161274
20000901 21.65 22.30 21.64 22.04 163987
20000905 21.89 22.00 20.86 20.97 207062
20000906 20.93 21.82 20.90 21.30 213675
20000907 21.52 21.52 21.00 21.23 79874
20000908 21.30 21.34 20.79 20.97 154152
20000911 20.79 21.56 20.64 21.12 121083
20000912 21.16 21.67 21.08 21.16 286427
20000913 21.12 22.37 21.08 22.04 270316
20000914 22.23 22.63 21.85 22.13 241148
20000915 22.04 22.08 20.90 21.11 294567
20000918 21.12 21.52 20.82 21.41 250814
20000919 21.71 21.93 21.26 21.30 359687
20000920 21.23 21.23 19.90 20.38 774997
20000921 20.41 21.16 20.31 20.64 957978
20000922 20.49 21.38 20.27 21.30 566749
20000925 21.52 22.37 21.52 21.89 378680
20000926 22.18 22.48 21.97 22.18 354600
20000927 22.31 22.48 22.11 22.23 258615
20000928 22.23 23.22 22.23 23.07 432947
20000929 23.22 24.18 23.07 23.99 768384
20001002 24.31 25.36 24.03 25.36 1381259
20001003 25.58 26.16 24.51 24.77 1105177
20001004 24.47 25.69 24.32 24.40 562340
20001005 24.91 26.09 24.62 25.91 378172
20001006 25.72 26.31 24.62 25.10 709199
20001009 25.03 25.17 24.21 24.25 199939
20001010 24.25 25.21 24.18 24.91 159239
20001011 24.40 25.06 24.21 24.21 373423
20001012 24.21 24.21 23.14 23.14 411749
20001013 23.40 24.18 23.18 23.62 647810
20001016 23.59 23.59 22.48 22.56 228938
20001017 22.56 22.81 21.41 22.15 282526
20001018 21.38 22.77 21.30 22.08 382750
20001019 22.48 23.81 22.11 23.81 784155
20001020 23.66 25.24 23.59 24.70 723444
20001023 24.73 25.32 24.47 24.77 497728
20001024 24.84 24.91 23.73 24.54 428538
20001025 24.25 24.84 23.77 23.92 181115
20001026 23.95 24.25 23.22 23.62 214693
20001027 23.81 24.47 23.73 24.44 124305
20001030 24.25 24.77 23.73 24.06 150590
20001031 24.06 24.18 23.48 23.66 321700
20001101 23.85 23.85 23.37 23.81 220798
20001102 23.88 23.88 23.07 23.22 284901
20001103 23.14 23.29 22.85 23.07 101920
20001106 23.03 23.14 22.34 22.41 236569
20001107 22.35 23.14 21.45 22.93 504851
20001108 23.32 23.33 22.67 22.74 135837
20001109 22.67 22.70 21.41 22.56 244879
20001110 22.48 22.89 21.89 22.00 204009
20001113 21.85 22.44 21.71 21.71 142959
20001114 22.08 22.41 21.89 22.15 93780
20001115 22.26 22.41 21.60 21.97 67155
20001116 21.64 22.11 21.38 21.55 72243
20001117 21.64 22.04 21.38 21.67 117182
20001120 21.56 21.74 20.90 20.90 167379
20001121 20.90 21.12 20.27 20.90 219950
20001122 20.57 22.08 20.57 21.16 373593
20001124 21.08 22.11 21.08 21.60 250814
20001127 21.82 22.23 21.41 21.97 255393
20001128 21.97 22.63 21.97 22.11 352056
20001129 22.11 22.70 22.00 22.48 161952
20001130 22.26 22.48 21.82 22.11 964083
20001201 22.18 22.48 21.78 21.97 496711
20001204 21.78 22.04 21.41 21.64 153134
20001205 22.67 22.70 21.45 21.64 713778
20001206 21.64 21.67 19.97 19.97 1347342
20001207 20.04 20.41 19.46 20.23 787716
20001208 20.57 20.74 19.97 20.27 483822
20001211 20.38 21.56 19.97 21.49 473647
20001212 21.21 21.38 20.75 21.05 300333
20001213 21.67 22.93 21.67 22.70 625425
20001214 22.23 22.56 21.78 22.15 349682
20001215 21.93 22.56 21.89 22.08 215710
20001218 22.96 23.00 22.04 22.11 335267
20001219 22.41 22.77 22.11 22.34 261498
20001220 22.04 22.04 21.23 21.34 259633
20001221 21.23 22.77 21.23 22.04 414123
20001222 22.11 23.59 22.11 23.40 255393
20001226 23.55 23.85 22.96 23.07 112943
20001227 23.37 24.18 23.26 23.92 265229
20001228 23.95 24.70 23.81 24.18 147029
20001229 24.11 24.77 24.11 24.36 247762
20010102 24.14 24.32 23.44 23.55 299315
20010103 23.62 24.73 23.44 24.54 413784
20010104 24.47 24.80 24.18 24.18 357652
20010105 24.23 24.47 23.55 23.99 217406
20010108 23.85 24.03 23.29 23.99 277269
20010109 23.99 25.39 23.99 24.88 462455
20010110 24.91 24.99 24.18 24.54 158730
20010111 24.47 25.36 24.47 25.10 197904
20010112 24.95 26.24 24.95 25.60 278456
20010116 25.72 26.39 25.72 26.31 555217
20010117 26.31 27.01 25.65 25.65 298298
20010118 25.72 26.24 25.32 25.91 178741
20010119 26.31 26.39 25.50 26.13 302707
20010122 26.31 26.39 25.69 25.72 182642
20010123 25.82 25.82 24.70 25.06 197056
20010124 25.39 25.58 24.36 24.84 349682
20010125 24.84 24.88 23.66 24.36 633395
20010126 24.32 24.47 24.03 24.47 160426
20010129 24.29 25.47 24.18 25.21 390890
20010130 25.17 25.17 24.47 24.70 156865
20010131 24.58 25.21 24.54 24.95 582690
20010201 24.84 25.06 24.36 24.91 113960
20010202 24.77 25.06 24.06 24.29 195869
20010205 24.44 25.76 24.44 25.39 238096
20010206 25.36 26.02 25.28 25.47 190782
20010207 25.28 26.02 25.28 25.72 153812
20010208 25.91 26.31 25.91 25.91 201635
20010209 25.93 25.95 25.50 25.58 195869
20010212 25.60 25.88 25.43 25.65 286427
20010213 25.80 26.16 25.58 25.58 95645
20010214 25.95 25.95 24.65 24.95 208079
20010215 24.95 25.36 24.88 24.91 102937
20010216 24.70 24.99 24.51 24.80 137363
20010220 24.80 25.58 24.80 25.06 122609
20010221 24.99 25.17 24.54 24.88 98359
20010222 24.88 24.91 23.88 24.36 182133
20010223 24.31 24.70 23.70 24.51 237078
20010226 24.73 25.80 24.70 25.54 447192
20010227 25.65 25.95 25.50 25.58 167549
20010228 25.65 25.80 24.91 25.10 761770
20010301 25.06 25.50 25.06 25.11 2646184
20010302 25.10 25.65 24.88 25.24 346120
20010305 25.28 26.31 25.28 26.21 446344
20010306 26.50 26.76 26.24 26.65 602361
20010307 26.83 26.94 26.54 26.68 200957
20010308 26.61 26.68 26.09 26.42 202992
20010309 26.35 26.42 25.95 26.31 179080
20010312 26.02 26.46 24.99 25.14 263194
20010313 25.21 25.24 24.18 24.73 180776
20010314 24.25 24.51 23.95 24.06 232669
20010315 24.40 24.99 24.32 24.65 205705
20010316 24.47 25.10 24.40 24.80 298806
20010319 25.10 25.50 24.91 25.24 120065
20010320 25.28 25.47 24.36 24.58 161274
20010321 24.44 24.70 24.14 24.25 124644
20010322 24.51 24.51 22.81 23.44 453806
20010323 23.57 23.62 22.23 22.44 240300
20010326 22.81 23.55 22.63 23.55 271164
20010327 23.46 24.51 23.37 24.21 353752
20010328 23.94 24.47 23.81 24.18 231990
20010329 23.95 24.29 23.81 24.29 99715
20010330 24.32 24.62 24.06 24.29 101241
20010402 24.32 24.88 23.73 24.03 205535
20010403 23.99 23.99 22.63 23.11 281509
20010404 22.94 23.18 22.41 22.93 209097
20010405 23.07 23.62 22.93 23.62 282526
20010406 23.37 23.95 23.14 23.70 318478
20010409 23.85 23.85 23.23 23.32 59185
20010410 23.35 23.71 23.29 23.29 485009
20010411 23.32 23.76 23.00 23.71 403100
20010412 23.35 24.12 23.35 23.97 144146
20010416 23.88 24.35 23.85 24.02 134989
20010417 23.92 24.77 23.88 24.61 165344
20010418 24.75 25.23 24.62 24.79 798230
20010419 24.71 25.17 24.18 25.17 205196
20010420 24.83 25.12 24.74 24.91 130919
20010423 25.09 25.18 24.53 24.59 540972
20010424 24.77 24.97 24.47 24.47 167040
20010425 24.44 24.83 24.44 24.67 82587
20010426 24.88 25.62 24.65 25.49 286936
20010427 25.65 25.65 25.21 25.39 130240
20010430 25.36 25.80 25.28 25.44 104972
20010501 25.36 25.84 25.33 25.82 234025
20010502 25.77 26.09 25.77 25.98 209097
20010503 25.92 25.98 25.36 25.73 170940
20010504 25.29 26.30 25.12 26.18 531645
20010507 25.98 26.39 25.95 26.39 503833
20010508 26.51 26.57 25.53 25.74 316952
20010509 25.74 25.74 25.21 25.30 179759
20010510 25.36 25.53 24.62 24.63 163309
20010511 24.57 24.79 24.21 24.55 1053284
20010514 24.38 25.12 24.32 24.98 171958
20010515 24.97 25.68 24.97 25.10 143129
20010516 25.32 25.47 24.62 25.44 142620
20010517 25.18 25.71 25.16 25.43 258615
20010518 25.47 25.99 25.38 25.83 201126
20010521 25.91 26.18 25.33 25.53 166362
20010522 25.62 25.65 24.80 24.98 210284
20010523 24.97 24.97 24.21 24.43 146520
20010524 24.35 24.47 23.91 24.15 163987
20010525 24.08 24.50 23.95 24.01 138889
20010529 24.00 24.28 23.79 24.18 137024
20010530 23.88 24.56 23.88 24.34 102768
20010531 24.50 24.50 23.79 23.86 105990
20010601 24.09 24.09 23.47 23.63 130410
20010604 23.73 23.85 23.60 23.82 87166
20010605 23.91 24.47 23.91 24.35 347986
20010606 24.47 24.47 23.62 23.62 235213
20010607 23.69 23.86 23.42 23.54 218424
20010608 23.55 23.86 23.29 23.59 100224
20010611 23.63 23.88 23.56 23.75 103955
20010612 23.70 23.88 23.44 23.71 151269
20010613 23.62 24.38 23.59 23.81 182302
20010614 23.75 24.09 23.62 23.75 99206
20010615 23.68 24.32 23.38 24.06 171449
20010618 23.98 24.31 23.53 23.53 115147
20010619 23.72 24.23 23.59 23.82 189425
20010620 23.91 24.65 23.91 24.35 922027
20010621 24.51 24.91 23.88 24.91 282866
20010622 24.77 24.98 24.43 24.65 234195
20010625 24.58 24.88 24.41 24.52 223511
20010626 24.46 24.81 23.82 24.63 257598
20010627 24.56 24.79 24.42 24.74 84114
20010628 24.89 25.59 24.73 24.81 196887
20010629 25.07 25.36 24.55 25.33 200109
20010702 25.24 25.35 24.99 24.99 120235
20010703 24.98 25.33 24.98 25.18 83605
20010705 25.00 25.06 24.77 24.77 81570
20010706 24.82 24.82 24.45 24.68 137532
20010709 22.86 23.03 21.85 22.97 1488097
20010710 23.00 23.03 22.35 22.67 1057185
20010711 22.66 22.94 22.35 22.41 230464
20010712 22.53 22.53 21.77 21.99 460081
20010713 22.11 22.34 21.76 21.93 467033
20010716 22.11 22.67 21.91 22.31 393773
20010717 22.26 22.67 21.76 21.81 149064
20010718 21.82 21.88 21.59 21.77 175180
20010719 22.00 22.35 21.08 21.41 180098
20010720 21.26 21.66 21.26 21.55 93610
20010723 21.65 21.70 20.83 20.93 198922
20010724 21.14 21.15 20.34 20.44 653915
20010725 20.77 21.20 20.34 20.97 220968
20010726 21.04 21.82 20.94 21.41 134819
20010727 21.41 21.66 20.97 21.64 162800
20010730 21.55 22.11 21.55 21.69 326788
20010731 21.84 22.31 21.72 22.00 413615
20010801 22.00 22.30 21.70 22.14 339846
20010802 22.41 23.00 22.19 22.31 336793
20010803 22.29 22.41 22.10 22.10 65120
20010806 22.28 22.64 22.28 22.35 406662
20010807 22.40 22.54 22.25 22.38 94289
20010808 22.40 22.53 22.10 22.21 78348
20010809 22.14 22.50 22.03 22.18 54097
20010810 22.14 22.38 21.52 22.20 78856
20010813 22.06 22.41 21.81 22.26 99715
20010814 22.04 22.52 21.93 21.94 180098
20010815 21.91 22.28 21.81 21.90 89540
20010816 21.79 21.79 21.42 21.59 64103
20010817 21.51 21.77 21.35 21.49 81570
20010820 21.83 22.05 21.82 21.85 184168
20010821 21.85 22.42 21.84 21.88 210284
20010822 22.04 22.25 21.73 22.05 134989
20010823 22.05 22.40 21.72 21.78 134819
20010824 21.74 22.40 21.74 22.40 177215
20010827 22.28 22.45 22.18 22.23 95306
20010828 22.38 22.38 21.52 21.52 83435
20010829 21.62 21.91 21.26 21.78 123118
20010830 21.80 22.00 21.22 21.35 145164
20010831 21.31 21.66 21.31 21.52 226903
20010904 21.53 22.29 21.38 21.64 117013
20010905 21.67 21.92 21.45 21.68 110060
20010906 21.64 21.82 21.06 21.17 462116
20010907 21.08 21.43 20.57 20.79 374950
20010910 20.60 20.90 20.23 20.45 254036
20010917 20.44 20.77 19.70 20.18 651371
20010918 20.14 20.59 20.04 20.38 253358
20010919 20.34 20.49 19.64 19.99 209775
20010920 19.61 19.99 19.53 19.89 416158
20010921 19.31 19.44 18.78 19.34 2655341
20010924 19.14 19.82 19.14 19.44 264211
20010925 19.41 20.58 19.36 20.58 346968
20010926 20.60 20.96 20.17 20.17 223003
20010927 20.19 20.67 20.19 20.67 397504
20010928 20.69 21.09 20.37 20.96 549960
20011001 20.82 21.10 20.53 20.73 145672
20011002 21.13 21.43 20.79 21.22 231651
20011003 21.08 22.17 21.08 21.93 133293
20011004 22.19 22.53 21.97 22.11 210793
20011005 21.94 22.26 21.82 22.11 75295
20011008 22.16 22.23 21.62 21.70 91236
20011009 21.87 21.94 21.64 21.73 63763
20011010 21.72 21.94 21.20 21.45 272351
20011011 21.51 21.79 21.11 21.49 212149
20011012 21.43 21.52 20.76 21.43 284561
20011015 21.45 21.46 21.02 21.43 99715
20011016 21.46 21.76 21.29 21.63 115486
20011017 22.02 22.02 21.34 21.34 116504
20011018 21.33 21.67 21.10 21.11 166870
20011019 21.26 21.26 20.14 20.82 201635
20011022 20.82 21.49 20.75 21.48 128375
20011023 21.45 21.95 21.35 21.71 160935
20011024 21.72 21.73 21.07 21.25 142111
20011025 21.31 21.31 20.69 21.15 163309
20011026 21.15 21.72 21.15 21.69 128884
20011029 21.54 21.64 21.05 21.17 143129
20011030 21.12 21.13 20.55 20.78 146520
20011031 21.08 21.39 20.87 21.03 200957
20011101 21.08 21.11 20.52 20.73 215710
20011102 20.81 21.61 20.67 21.44 152625
20011105 21.50 21.88 21.23 21.23 128884
20011106 21.27 21.88 21.25 21.88 152795
20011107 21.88 22.29 21.82 22.05 119217
20011108 22.07 22.26 21.58 21.64 191799
20011109 21.64 21.67 21.32 21.43 57489
20011112 21.52 21.71 21.15 21.51 100224
20011113 21.64 22.05 21.64 21.87 126679
20011114 22.00 22.35 21.85 22.24 174502
20011115 22.35 22.64 22.20 22.61 112095
20011116 22.58 22.89 22.23 22.44 681726
20011119 22.67 22.92 22.57 22.81 301181
20011120 22.77 22.98 22.73 22.88 146690
20011121 22.76 22.89 22.44 22.88 109551
20011123 22.91 22.91 22.53 22.77 92254
20011126 22.76 23.23 22.68 22.96 341372
20011127 23.03 23.17 22.71 23.01 215880
20011128 22.93 23.00 22.61 22.68 258615
20011129 22.68 22.81 22.21 22.79 1042601
20011130 22.67 22.79 22.23 22.32 236739
20011203 22.33 22.67 21.98 22.56 173654
20011204 22.63 23.00 22.37 22.91 247423
20011205 23.00 23.65 22.98 23.54 405135
20011206 23.60 23.81 23.34 23.62 153134
20011207 23.58 23.92 23.41 23.56 288631
20011210 23.50 23.80 23.50 23.62 170940
20011211 23.77 23.85 23.47 23.51 108534
20011212 23.61 23.65 23.35 23.52 133293
20011213 23.48 23.58 23.35 23.35 187220
20011214 23.49 23.85 22.75 22.84 306777
20011217 22.99 23.03 22.41 23.03 319665
20011218 22.99 23.29 22.79 23.02 146012
20011219 22.99 23.07 22.29 22.46 371897
20011220 20.90 21.23 20.49 21.02 1412463
20011221 21.02 21.11 20.43 20.61 700211
20011224 20.60 20.85 20.58 20.77 704790
20011226 20.86 21.10 20.76 21.00 223511
20011227 20.99 21.15 20.87 21.15 331197
20011228 21.11 21.55 21.03 21.41 407679
20011231 21.52 21.55 21.09 21.23 487892
20020102 21.25 21.25 20.87 21.18 822650
20020103 21.17 21.34 20.76 21.00 399539
20020104 21.00 21.10 20.53 20.58 752104
20020107 20.57 20.93 20.54 20.86 354600
20020108 20.97 21.67 20.76 21.67 629325
20020109 21.69 21.76 21.50 21.56 311864
20020110 21.61 21.84 21.35 21.81 287105
20020111 21.82 22.14 21.82 21.89 251832
20020114 21.96 21.96 21.53 21.62 632886
20020115 21.64 21.86 21.46 21.61 205535
20020116 21.51 21.63 21.23 21.45 614063
20020117 21.49 21.52 21.24 21.36 238604
20020118 21.38 21.55 21.08 21.49 468221
20020122 21.55 21.58 20.93 21.00 712421
20020123 21.08 21.23 20.76 20.99 477717
20020124 21.05 21.55 21.05 21.23 295076
20020125 21.20 21.35 21.09 21.14 235213
20020128 21.23 21.38 21.09 21.38 451771
20020129 21.42 21.46 21.07 21.15 445327
20020130 21.10 21.12 19.76 21.06 758717
20020131 21.10 21.49 20.79 21.11 463472
20020201 21.17 21.43 20.75 20.79 540802
20020204 20.75 20.86 19.99 20.04 432438
20020205 20.01 20.62 19.88 20.55 457876
20020206 20.51 20.53 18.98 19.07 821633
20020207 19.11 19.76 19.07 19.66 410732
20020208 19.70 20.07 19.61 19.95 285918
20020211 20.05 20.18 19.68 19.77 371388
20020212 19.65 19.71 19.47 19.49 259463
20020213 19.60 20.26 19.58 20.11 275913
20020214 20.16 20.21 19.35 19.39 402422
20020215 19.40 19.46 18.13 18.73 578620
20020219 18.70 18.70 17.54 17.75 723444
20020220 17.82 18.19 17.48 18.01 336793
20020221 18.00 19.00 18.00 18.34 285409
20020222 18.60 19.19 18.48 19.19 1373798
20020225 19.30 20.34 19.28 20.33 497728
20020226 20.27 20.37 19.43 19.61 2023981
20020227 19.68 20.37 19.44 20.05 2035174
20020228 20.04 20.67 20.04 20.49 449906
20020301 20.60 21.19 20.56 20.87 660359
20020304 21.05 21.12 20.50 20.70 283883
20020305 20.59 21.52 20.49 21.29 797891
20020306 21.15 21.42 20.81 21.42 267264
20020307 21.43 21.55 20.51 20.73 659850
20020308 20.90 21.26 20.86 21.10 691054
20020311 21.08 21.10 20.38 20.51 744812
20020312 20.40 20.57 19.93 20.56 441766
20020313 20.49 20.55 20.11 20.34 185864
20020314 20.27 20.40 19.92 20.13 316613
20020315 20.13 20.87 20.11 20.24 479922
20020318 20.33 20.76 20.22 20.57 328653
20020319 20.57 20.68 20.24 20.32 589303
20020320 20.05 20.23 19.44 19.69 651371
20020321 19.74 20.15 19.31 20.11 288971
20020322 20.16 20.16 19.80 19.93 469577
20020325 19.98 20.21 19.59 19.64 833334
20020326 19.62 19.75 19.16 19.34 664599
20020327 19.28 19.81 19.28 19.58 953400
20020328 19.52 19.95 19.52 19.72 616606
20020401 19.71 19.90 19.49 19.85 518417
20020402 19.85 19.90 19.14 19.14 411580
20020403 19.17 19.27 18.55 18.87 466525
20020404 18.88 19.03 18.67 18.72 428538
20020405 18.73 19.03 18.01 18.87 627799
20020408 18.85 18.93 18.53 18.92 344424
20020409 18.90 19.29 18.78 18.90 290497
20020410 18.98 18.98 18.19 18.24 483314
20020411 18.21 18.22 16.98 17.07 1252545
20020412 17.25 17.95 17.24 17.66 1470460
20020415 17.71 17.89 17.42 17.57 484840
20020416 17.58 18.51 17.58 18.47 1655476
20020417 18.52 18.61 18.01 18.19 1155543
20020418 18.15 18.59 18.11 18.41 686814
20020419 18.43 18.47 18.11 18.24 462116
20020422 18.00 18.10 17.22 17.69 966797
20020423 17.72 18.10 17.40 17.45 1997357
20020424 17.47 17.87 17.35 17.47 858941
20020425 17.45 17.52 16.65 16.86 446175
20020426 16.91 16.95 16.25 16.75 554708
20020429 16.75 16.92 16.10 16.16 354091
20020430 16.21 16.81 16.00 16.62 814680
20020501 16.64 18.47 16.42 18.37 1912904
20020502 18.31 18.47 17.84 17.87 1565088
20020503 17.84 18.34 17.44 18.16 676639
20020506 18.16 18.53 17.84 17.84 230464
20020507 18.16 18.22 17.75 17.75 516552
20020508 17.83 18.53 17.80 18.49 884379
20020509 18.40 18.49 18.11 18.16 338319
20020510 18.16 18.20 17.63 17.81 205196
20020513 17.90 18.32 17.87 18.30 334419
20020514 18.40 18.59 18.37 18.49 288631
20020515 18.47 19.14 18.30 18.90 1355313
20020516 18.84 18.90 18.13 18.22 1173350
20020517 18.27 18.58 18.20 18.58 311016
20020520 18.57 19.16 18.40 19.04 575058
20020521 19.15 19.48 18.63 18.88 635091
20020522 18.55 18.89 18.43 18.57 813663
20020523 18.57 18.89 18.38 18.89 785512
20020524 18.86 18.87 18.49 18.61 353582
20020528 18.51 18.51 17.84 18.10 506886
20020529 18.05 18.12 17.46 17.57 461098
20020530 17.51 17.88 17.47 17.62 560135
20020531 17.51 17.67 17.35 17.49 930675
20020603 17.38 17.50 16.88 17.01 1141129
20020604 16.91 17.22 16.42 16.51 1122814
20020605 16.53 16.62 15.96 15.98 995287
20020606 16.00 16.19 15.70 15.94 829943
20020607 15.81 16.16 15.62 15.71 672739
20020610 15.70 15.74 14.85 14.95 1130615
20020611 15.01 15.36 14.49 14.63 769740
20020612 14.71 14.97 14.32 14.86 972732
20020613 14.81 15.76 14.78 15.48 707164
20020614 15.45 15.86 14.93 15.86 617115
20020617 15.83 16.45 15.80 16.35 348494
20020618 16.35 16.69 16.30 16.54 790599
20020619 16.45 16.45 16.02 16.06 617115
20020620 15.98 16.09 14.43 15.03 1432304
20020621 14.94 15.21 14.59 14.69 407170
20020624 14.89 15.64 14.40 15.20 896080
20020625 15.23 15.61 14.77 14.80 551656
20020626 14.36 14.64 13.57 14.02 1048706
20020627 14.22 14.26 12.68 13.77 956961
20020628 13.66 14.81 13.62 14.27 621863
20020701 14.51 14.92 13.96 14.04 605923
20020702 14.06 14.06 13.47 13.54 385294
20020703 13.49 13.65 13.08 13.36 305759
20020705 13.47 14.23 13.47 14.23 113960
20020708 14.12 14.42 13.77 13.99 461437
20020709 13.89 14.25 13.66 13.67 510786
20020710 13.85 14.00 13.15 13.23 1262381
20020711 13.29 13.79 12.86 13.72 442274
20020712 13.78 14.42 13.70 14.30 494676
20020715 14.36 14.57 13.75 14.57 879291
20020716 14.56 14.86 13.50 13.77 501798
20020717 13.77 14.36 13.75 14.20 529271
20020718 14.21 14.21 13.69 13.93 240809
20020719 14.10 14.10 13.18 13.27 300841
20020722 13.23 13.49 12.63 12.93 834013
20020723 12.89 13.23 11.27 11.27 646792
20020724 11.27 11.51 10.11 11.49 1021572
20020725 11.51 11.72 10.42 11.12 1080248
20020726 11.33 11.46 11.06 11.31 572006
20020729 11.40 12.66 11.36 12.44 866064
20020730 12.44 13.04 11.99 12.88 873526
20020731 12.84 12.94 12.30 12.81 226903
20020801 12.83 12.94 11.64 11.71 671551
20020802 11.72 11.96 11.07 11.89 424468
20020805 11.88 11.94 10.17 10.36 719374
20020806 10.47 11.53 10.47 11.26 497559
20020807 11.39 11.65 10.82 11.28 486366
20020808 11.16 11.91 10.89 11.91 423450
20020809 11.92 11.98 11.43 11.76 348664
20020812 11.83 11.85 11.37 11.78 556065
20020813 11.79 11.96 11.29 11.37 320683
20020814 11.57 11.77 10.55 11.60 865555
20020815 11.61 12.39 11.50 12.39 493489
20020816 12.28 12.54 11.86 12.25 796195
20020819 12.31 12.89 12.29 12.69 307455
20020820 12.74 13.24 12.71 12.83 461098
20020821 13.05 14.87 13.04 14.79 873017
20020822 14.92 15.31 14.89 15.21 480431
20020823 15.10 15.21 14.29 14.65 618302
20020826 14.67 15.42 14.54 15.26 308473
20020827 15.28 15.60 14.15 14.34 619828
20020828 14.22 14.47 13.93 14.26 314408
20020829 14.13 15.05 14.13 14.90 311525
20020830 14.84 15.06 14.35 14.48 358161
20020903 14.41 14.41 13.03 13.09 637635
20020904 13.10 13.77 13.10 13.77 291006
20020905 13.54 13.84 13.03 13.44 408697
20020906 13.47 14.47 13.47 14.42 715813
20020909 14.31 14.77 13.74 14.55 353752
20020910 14.59 14.87 14.19 14.87 311016
20020911 14.88 15.08 14.62 14.72 245727
20020912 14.69 14.69 14.28 14.38 217745
20020913 14.32 14.51 13.85 14.42 368505
20020916 14.46 14.46 13.79 14.05 170432
20020917 14.12 14.59 14.11 14.33 776015
20020918 14.30 14.42 13.96 14.29 932541
20020919 14.18 14.24 13.33 13.39 1147912
20020920 13.58 13.96 13.23 13.86 539276
20020923 13.83 13.83 13.17 13.28 510277
20020924 13.23 13.32 12.50 12.56 577093
20020925 12.74 12.97 12.22 12.75 880818
20020926 12.75 13.92 12.66 13.70 1011058
20020927 13.59 13.73 13.23 13.56 1207775
20020930 13.42 13.42 12.53 12.58 1311560
20021001 12.83 13.60 12.77 13.43 1013941
20021002 13.39 13.39 12.36 12.50 772454
20021003 12.48 12.50 11.10 11.47 1167245
20021004 11.86 11.99 11.35 11.76 942377
20021007 11.76 11.87 10.91 10.93 533341
20021008 10.96 11.14 10.20 10.53 1045992
20021009 10.53 10.76 10.17 10.26 1195056
20021010 10.33 11.23 10.05 11.17 714287
20021011 11.30 12.32 11.29 12.10 1113317
20021014 12.03 12.06 11.69 11.97 613045
20021015 12.07 12.96 12.07 12.96 705807
20021016 12.92 12.92 12.15 12.38 1066851
20021017 12.43 13.30 12.43 12.83 553691
20021018 12.64 13.06 12.42 12.86 693597
20021021 12.74 13.09 12.48 13.01 555556
20021022 12.84 14.00 12.71 13.92 1352260
20021023 14.13 14.59 13.74 14.46 2035513
20021024 14.74 14.74 13.89 13.98 649166
20021025 13.96 14.38 13.92 14.36 959165
20021028 14.62 15.07 14.09 14.55 2145403
20021029 14.59 14.74 13.77 14.21 2421825
20021030 14.18 14.42 13.93 14.06 1880344
20021031 14.18 14.36 13.63 13.82 1844392
20021101 13.80 14.42 13.50 14.27 2295146
20021104 14.49 15.23 14.48 15.13 3410837
20021105 14.85 15.80 14.85 15.79 4804645
20021106 15.84 16.01 15.07 15.46 4818382
20021107 15.41 15.41 14.49 14.57 3786634
20021108 14.60 14.88 14.25 14.48 2219851
20021111 14.48 14.48 13.65 13.99 1336998
20021112 14.00 14.59 13.98 14.40 3212254
20021113 14.27 14.38 13.63 13.92 2413006
20021114 14.06 14.71 13.92 14.60 5362915
20021115 14.50 15.25 14.41 15.11 10268292
20021118 15.38 16.00 14.36 15.47 97895408
20021119 15.10 15.18 14.55 14.74 128469304
20021120 14.39 14.45 13.83 14.12 76290272
20021121 14.13 14.58 13.93 14.43 55462004
20021122 14.38 15.61 14.36 15.33 45411800
20021125 15.31 15.37 14.84 15.23 44962572
20021126 15.04 15.33 14.07 14.21 52786144
20021127 14.39 14.61 14.06 14.40 46390976
20021129 14.38 14.46 13.77 13.82 19959492
20021202 13.93 14.32 13.89 14.27 30506748
20021203 14.21 14.21 13.60 13.86 30785036
20021204 13.73 13.89 13.57 13.73 22572946
20021205 13.95 14.27 13.79 14.01 27044358
20021206 13.71 14.58 13.60 14.54 22561244
20021209 14.17 14.26 13.72 13.75 22346552
20021210 13.83 13.99 13.37 13.72 37310448
20021211 13.30 14.02 13.28 13.80 27812064
20021212 13.71 14.01 13.54 13.92 28650824
20021213 13.73 13.98 13.43 13.47 26855104
20021216 13.31 14.51 13.29 14.39 25997348
20021217 14.18 14.70 14.15 14.28 34324588
20021218 14.26 14.34 13.44 13.93 25312910
20021219 13.77 14.48 13.77 14.03 25966314
20021220 14.36 14.74 12.88 13.70 57074236
20021223 13.70 14.31 13.67 14.28 22557004
20021224 14.15 14.24 14.01 14.13 5084967
20021226 13.97 14.61 13.97 14.21 10712432
20021227 14.12 14.22 13.63 13.75 12412678
20021230 13.75 14.02 13.62 13.99 14021349
20021231 13.77 14.08 13.74 13.90 18687952
20030102 13.82 14.82 13.81 14.62 24574712
20030103 14.52 14.59 14.21 14.45 19508738
20030106 14.57 15.50 14.48 15.31 28237888
20030107 15.04 15.47 14.95 15.27 23810228
20030108 15.17 15.36 14.83 14.97 23871786
20030109 15.03 15.92 15.01 15.74 20420758
20030110 15.45 16.43 15.36 16.20 22032144
20030113 16.29 16.53 15.89 16.24 25527602
20030114 16.22 16.76 16.13 16.74 24916084
20030115 16.62 16.75 16.42 16.74 35332252
20030116 16.68 16.84 16.32 16.46 23917404
20030117 16.22 16.31 15.84 15.89 20825386
20030121 15.83 16.04 15.33 15.35 20235744
20030122 15.03 15.76 15.01 15.37 17541736
20030123 15.31 16.29 15.30 16.08 18648440
20030124 16.09 16.09 15.26 15.39 18936902
20030127 15.25 15.77 15.03 15.24 17519012
20030128 15.36 15.84 15.21 15.60 20586272
20030129 15.36 16.47 15.14 16.22 31992302
20030130 15.97 15.98 15.38 15.42 31065866
20030131 15.20 16.04 15.19 15.70 21414858
20030203 15.71 15.77 15.29 15.36 24688842
20030204 15.28 15.32 14.59 14.74 21998056
20030205 14.88 15.52 14.61 14.98 19558086
20030206 14.83 15.61 14.74 15.57 22389796
20030207 15.61 15.79 14.88 14.94 17015348
20030210 15.03 15.33 14.78 15.00 17966204
20030211 15.10 15.77 14.82 14.91 21623616
20030212 14.82 14.94 14.42 14.43 22623312
20030213 14.49 14.90 14.35 14.64 19364252
20030214 14.69 15.37 14.39 15.37 21376362
20030218 15.45 15.94 15.39 15.92 16654644
20030219 15.80 15.80 15.20 15.47 14880969
20030220 15.59 15.86 15.26 15.33 17116590
20030221 15.52 15.96 15.15 15.79 19239608
20030224 15.89 16.12 15.00 15.02 28000810
20030225 14.80 16.20 14.66 15.99 32624848
20030226 16.00 16.02 15.40 15.63 22124566
20030227 15.84 16.92 15.71 16.73 36312276
20030228 16.66 17.32 16.64 17.23 30185896
20030303 17.08 17.22 16.58 16.77 23988290
20030304 16.70 16.95 16.51 16.53 17566326
20030305 16.60 16.95 16.48 16.86 29356124
20030306 16.61 16.76 16.22 16.28 19512638
20030307 15.92 16.76 15.90 16.59 20548116
20030310 16.51 16.63 16.07 16.11 19859268
20030311 15.96 16.44 15.80 15.86 27878202
20030312 15.68 16.00 15.46 15.77 35814716
20030313 16.05 16.72 15.80 16.66 28120876
20030314 16.65 16.87 16.45 16.81 26045172
20030317 16.83 17.68 16.55 17.32 47857196
20030318 17.41 17.47 16.81 17.23 33047960
20030319 17.30 17.70 17.27 17.64 33488538
20030320 17.36 17.73 17.04 17.61 21213054
20030321 17.99 18.22 17.50 18.16 29848086
20030324 17.69 17.77 16.84 16.88 24717840
20030325 16.96 17.80 16.92 17.28 24596588
20030326 17.35 17.57 16.98 17.15 21695180
20030327 17.01 17.60 16.89 17.44 19030850
20030328 17.30 17.51 17.15 17.26 17031628
20030331 16.97 17.28 16.62 16.86 24390034
20030401 17.03 17.35 16.86 17.25 20072434
20030402 17.47 17.59 17.19 17.47 30273740
20030403 17.59 17.68 17.06 17.24 15877103
20030404 17.26 17.68 16.87 17.62 25098724
20030407 18.12 18.27 17.40 17.43 23510574
20030408 17.42 17.65 17.27 17.48 16396199
20030409 17.63 17.74 17.14 17.15 17361808
20030410 17.17 17.56 17.08 17.54 16457079
20030411 17.81 17.99 16.88 16.89 23688128
20030414 16.94 17.53 16.89 17.45 21755722
20030415 17.40 17.78 17.38 17.74 20784516
20030416 17.78 17.96 17.45 17.55 21015488
20030417 17.49 17.99 17.49 17.97 20275934
20030421 17.89 18.08 17.63 17.99 13706432
20030422 17.96 18.87 17.84 18.72 30582552
20030423 18.75 18.97 18.52 18.94 22396408
20030424 18.62 19.04 18.53 18.86 20307816
20030425 18.88 18.97 18.59 18.71 19526374
20030428 18.55 18.72 18.49 18.69 20720414
20030429 18.75 18.87 18.42 18.55 24652042
20030430 18.63 18.93 18.49 18.81 28520076
20030501 18.65 18.90 18.45 18.78 21420624
20030502 18.55 18.61 17.88 17.98 44697340
20030505 18.02 19.12 17.08 17.41 43730884
20030506 17.38 17.84 17.38 17.69 21589868
20030507 17.44 18.30 17.42 17.94 19645592
20030508 17.62 18.13 17.57 17.82 24277092
20030509 18.06 18.42 17.91 18.34 20638674
20030512 18.18 18.45 17.81 18.20 20195890
20030513 18.32 18.34 17.61 17.87 17627206
20030514 17.90 18.00 17.36 17.62 25431448
20030515 17.68 18.20 17.63 18.19 17080300
20030516 18.09 18.87 18.07 18.43 26235444
20030519 18.40 18.68 17.84 17.84 25778416
20030520 17.90 18.13 17.58 17.85 18291806
20030521 17.75 18.19 17.72 18.16 14257918
20030522 18.08 18.46 18.01 18.24 21406210
20030523 18.13 18.16 17.68 17.71 17886840
20030527 17.54 18.01 17.25 17.78 25442640
20030528 17.68 17.95 17.40 17.58 24463464
20030529 17.66 18.19 17.63 17.93 20845736
20030530 17.98 18.03 17.53 17.70 22039604
20030602 17.84 18.36 17.70 18.03 19951182
20030603 18.17 18.31 17.74 17.96 15330704
20030604 17.94 18.66 17.78 18.55 19826198
20030605 18.62 18.95 18.27 18.90 19798048
20030606 19.03 19.20 18.25 18.32 26524924
20030609 18.14 18.48 17.98 18.35 14278268
20030610 18.70 18.78 18.16 18.62 14405795
20030611 18.55 19.38 18.39 19.37 22217838
20030612 19.39 20.17 19.34 19.98 30662936
20030613 19.95 20.24 19.74 19.83 20723126
20030616 19.77 20.55 19.65 20.37 19701554
20030617 20.17 20.23 19.72 19.81 23903330
20030618 19.64 19.70 19.21 19.35 23408314
20030619 19.28 19.29 18.40 18.47 33714932
20030620 18.34 19.02 18.23 18.56 53294728
20030623 18.49 18.56 18.00 18.24 19115812
20030624 18.31 18.42 17.90 17.97 16682626
20030625 17.98 18.43 17.82 17.94 20226416
20030626 17.94 18.34 17.94 18.30 25430600
20030627 18.32 18.52 17.67 17.98 23214990
20030630 18.02 18.31 17.76 17.80 58347812
20030701 17.70 17.99 17.61 17.97 25095842
20030702 17.95 18.16 17.67 18.03 23780720
20030703 17.91 18.47 17.91 18.29 16633786
20030707 18.99 19.62 18.78 19.43 37475620
20030708 19.41 19.47 19.12 19.42 24859612
20030709 19.34 19.39 18.95 19.11 16619540
20030710 18.85 19.07 18.56 18.70 21850518
20030711 18.78 18.92 18.65 18.85 13062353
20030714 19.12 19.84 18.95 19.28 19229434
20030715 19.42 19.80 18.94 19.09 16338201
20030716 19.29 19.29 18.58 18.70 16673299
20030717 18.49 18.66 18.07 18.14 16205248
20030718 18.34 18.56 17.76 18.36 20509960
20030721 18.33 18.34 17.67 17.88 26150482
20030722 17.84 18.23 17.66 17.96 17938732
20030723 17.86 18.05 17.20 17.88 32622814
20030724 17.94 17.97 17.32 17.37 23979982
20030725 17.34 18.02 16.94 17.93 27743722
20030728 18.00 18.09 17.58 17.81 15167056
20030729 18.32 18.46 17.99 18.24 26749622
20030730 18.40 18.60 18.13 18.17 22621276
20030731 18.09 18.55 17.81 17.97 34716324
20030801 17.97 18.13 17.74 17.93 16138771
20030804 17.71 18.16 17.54 17.81 16102141
20030805 17.68 17.78 17.15 17.21 16480991
20030806 17.15 17.45 17.09 17.11 16805234
20030807 17.11 17.44 16.98 17.26 13347084
20030808 17.35 17.58 17.18 17.27 9434280
20030811 17.25 17.70 17.22 17.48 10988514
20030812 17.52 17.81 17.31 17.76 12846643
20030813 17.91 18.04 17.40 17.54 13099492
20030814 17.65 18.05 17.35 17.55 22029600
20030815 17.62 17.64 17.21 17.38 10784505
20030818 17.51 17.55 17.19 17.34 14071715
20030819 17.35 17.44 17.09 17.28 16091457
20030820 17.21 17.34 17.12 17.19 14242656
20030821 17.22 17.36 17.07 17.28 18273998
20030822 17.35 17.48 16.75 16.82 20157226
20030825 16.69 17.07 16.62 17.04 16888500
20030826 17.04 17.25 16.75 17.18 19020336
20030827 17.10 17.37 17.04 17.28 15348002
20030828 17.01 17.38 17.01 17.30 18541432
20030829 17.32 17.64 17.20 17.55 13497674
20030902 17.45 17.57 17.20 17.42 20824368
20030903 17.50 17.66 17.38 17.50 17955012
20030904 17.31 18.11 17.28 18.08 21590548
20030905 18.09 18.11 17.56 17.71 22971128
20030908 17.81 18.13 17.80 18.04 19333218
20030909 17.94 18.37 17.93 18.24 20351738
20030910 18.11 18.24 17.86 17.90 17825280
20030911 17.96 18.07 17.64 18.00 17548520
20030912 17.93 18.01 17.59 17.95 15034272
20030915 17.88 17.96 17.63 17.67 13727121
20030916 17.71 18.43 17.71 18.39 17674520
20030917 18.33 18.71 18.21 18.53 21657194
20030918 18.65 18.81 18.43 18.56 17834268
20030919 18.48 18.93 18.18 18.40 17136770
20030922 18.07 18.22 17.68 18.02 28718150
20030923 18.14 18.70 18.10 18.63 18450536
20030924 18.56 18.65 17.99 18.03 22312464
20030925 18.29 18.40 17.79 17.90 14193646
20030926 17.77 17.91 17.57 17.61 23364902
20030929 17.67 18.23 17.53 18.20 14808387
20030930 18.06 18.22 17.83 18.17 31167108
20031001 18.20 18.79 18.13 18.75 22740324
20031002 18.70 18.85 18.46 18.83 19763114
20031003 18.99 19.37 18.87 19.12 20608148
20031006 19.03 19.43 18.94 19.12 15923060
20031007 18.70 19.13 18.59 19.01 25332750
20031008 19.12 19.16 18.42 18.45 17888874
20031009 18.74 18.95 18.43 18.53 18152408
20031010 18.46 19.02 18.40 18.91 9213990
20031013 19.03 19.20 18.80 18.90 11003946
20031014 18.90 19.15 18.82 19.12 9191605
20031015 19.18 19.22 18.97 19.14 16439443
20031016 19.09 19.65 19.05 19.54 15305436
20031017 19.51 19.82 18.95 19.01 23022682
20031020 19.08 19.14 18.78 18.99 15533866
20031021 19.00 19.31 18.89 19.21 11167255
20031022 19.16 19.19 18.67 18.80 10046986
20031023 18.81 18.93 18.52 18.90 13803943
20031024 18.65 19.00 18.47 18.96 12697579
20031027 19.11 19.28 18.95 19.11 9712566
20031028 19.33 19.90 19.25 19.83 16602752
20031029 19.82 20.12 19.60 19.83 16062288
20031030 19.78 19.93 18.98 19.70 27444576
20031031 19.78 20.11 19.62 19.97 17258532
20031103 19.98 20.07 19.60 19.71 12466436
20031104 19.54 19.58 19.22 19.31 16370252
20031105 19.25 19.49 19.14 19.29 17635008
20031106 19.42 19.53 19.03 19.37 14689848
20031107 19.57 19.78 19.50 19.65 30620708
20031110 19.64 19.65 19.25 19.28 12120994
20031111 19.18 19.23 18.73 18.77 13836503
20031112 18.72 18.88 18.46 18.80 16959386
20031113 18.72 18.88 18.55 18.76 15164512
20031114 18.72 19.07 18.63 18.70 16033459
20031117 18.49 18.77 18.48 18.69 12792715
20031118 18.73 18.80 18.09 18.14 22655872
20031119 17.99 18.49 17.94 18.45 14915055
20031120 18.29 18.54 18.10 18.19 13832093
20031121 18.37 18.69 18.14 18.62 17606008
20031124 18.83 19.06 18.66 18.98 18925030
20031125 18.93 19.02 18.69 18.75 16226276
20031126 18.76 18.87 18.43 18.72 15136022
20031128 18.69 18.73 18.49 18.63 5339512
20031201 18.52 18.69 18.36 18.65 17985028
20031202 18.43 18.62 18.34 18.61 22822572
20031203 18.87 18.95 18.64 18.65 20767728
20031204 18.57 18.89 18.55 18.81 16427233
20031205 18.63 18.85 18.45 18.62 14105123
20031208 18.50 18.72 18.47 18.69 12967047
20031209 18.76 18.80 18.38 18.55 16744693
20031210 18.53 18.73 18.29 18.45 13309436
20031211 18.46 18.65 18.32 18.62 17570736
20031212 18.66 18.73 18.43 18.72 12446256
20031215 18.74 19.02 18.59 18.70 20890336
20031216 18.57 18.85 18.55 18.85 24405298
20031217 18.71 18.87 18.43 18.60 16299875
20031218 18.43 18.87 18.24 18.82 31984670
20031219 18.96 18.98 18.54 18.82 28093404
20031222 18.82 19.02 18.72 19.01 15611026
20031223 19.02 19.03 18.74 18.84 15980380
20031224 18.70 18.89 18.63 18.78 5203676
20031226 18.89 19.02 18.82 18.89 2952452
20031229 18.87 19.14 18.76 19.14 13619266
20031230 19.06 19.11 18.86 19.02 10566760
20031231 19.10 19.39 19.08 19.34 11747571
20040102 19.41 19.71 19.25 19.44 14597594
20040105 19.52 19.70 19.28 19.61 19390030
20040106 19.31 19.75 19.28 19.64 17003648
20040107 19.58 20.22 19.47 20.16 20956982
20040108 20.13 20.63 19.99 20.63 19662720
20040109 20.43 21.00 20.37 20.73 21036348
20040112 20.82 20.93 20.43 20.85 14734957
20040113 20.89 21.14 20.72 20.95 20258128
20040114 21.08 21.20 20.83 21.13 14515855
20040115 21.19 21.45 20.93 21.08 18980654
20040116 21.52 21.52 20.99 21.16 16228820
20040120 21.21 21.24 20.79 21.01 15063101
20040121 21.11 21.49 20.80 21.31 16590881
20040122 21.21 21.43 20.98 21.17 21948200
20040123 21.26 21.45 20.73 20.91 22772884
20040126 20.79 21.30 20.73 21.26 17827824
20040127 21.14 21.31 20.66 20.76 16322260
20040128 20.71 20.92 19.94 20.02 23605540
20040129 20.13 20.44 19.81 20.40 19877582
20040130 20.20 20.75 20.03 20.11 20137554
20040202 20.18 20.47 19.88 20.10 23285028
20040203 20.20 20.34 19.87 19.93 16734009
20040204 19.87 20.16 19.73 19.77 15933066
20040205 19.76 19.88 19.47 19.64 13286543
20040206 19.74 19.76 19.51 19.68 14701888
20040209 19.75 19.83 19.52 19.61 14135139
20040210 19.70 20.20 19.58 20.01 16087217
20040211 18.50 18.85 17.98 18.42 187844800
20040212 18.55 18.62 17.67 17.73 109241232
20040213 17.81 17.84 17.54 17.63 60060268
20040217 17.82 18.23 17.63 18.13 62481244
20040218 18.19 18.20 17.96 18.16 26076036
20040219 18.25 18.28 17.82 17.84 29520280
20040220 18.23 18.25 17.66 17.80 28207364
20040223 17.80 17.82 17.32 17.40 39126180
20040224 17.51 17.76 17.31 17.58 38621836
20040225 17.69 17.76 17.59 17.65 25877792
20040226 17.57 17.96 17.48 17.66 21647358
20040227 17.67 17.78 17.53 17.66 19841292
20040301 17.86 17.94 17.65 17.87 19338306
20040302 17.99 18.04 17.63 17.65 20068872
20040303 17.70 18.03 17.67 17.93 22146442
20040304 18.04 18.14 17.96 18.11 16040921
20040305 17.87 18.22 17.84 17.95 21260368
20040308 17.91 18.13 17.60 17.69 17076398
20040309 17.64 17.82 17.54 17.62 18604688
20040310 17.64 17.90 17.55 17.57 26206954
20040311 17.53 17.60 17.10 17.13 25139424
20040312 17.21 17.40 17.11 17.39 19069008
20040315 17.32 17.46 17.05 17.09 18883314
20040316 17.25 17.33 17.06 17.10 16434355
20040317 17.43 17.43 16.84 17.12 14106310
20040318 17.04 17.28 17.01 17.06 14910985
20040319 17.04 17.18 16.84 16.90 23538046
20040322 16.84 16.97 16.65 16.84 19302016
20040323 16.93 17.05 16.57 16.61 16707894
20040324 16.61 16.79 16.37 16.51 17383514
20040325 16.55 16.85 16.53 16.79 26201698
20040326 16.74 17.60 16.63 17.24 22343838
20040329 17.25 17.31 16.99 17.09 19678152
20040330 17.03 17.11 16.97 17.08 13536848
20040331 17.14 17.19 16.89 16.96 18261788
20040401 16.93 17.39 16.78 17.20 20398034
20040402 17.47 17.50 17.09 17.15 17260398
20040405 17.15 17.58 17.09 17.55 15678690
20040406 17.36 17.68 17.35 17.58 13450021
20040407 17.48 17.63 17.20 17.28 18090848
20040408 17.45 17.50 17.15 17.24 12727086
20040412 17.55 18.00 17.44 17.89 23348790
20040413 18.01 18.01 17.55 17.68 18298758
20040414 17.57 18.16 17.54 18.07 23443758
20040415 18.17 18.19 17.68 17.81 22661298
20040416 18.06 18.10 17.66 17.83 15634938
20040419 17.76 18.17 17.68 18.08 13974374
20040420 17.94 18.07 17.63 17.68 15470611
20040421 17.62 17.74 17.29 17.35 21143694
20040422 17.37 17.50 17.14 17.16 25478422
20040423 17.08 17.17 16.92 17.05 23801918
20040426 17.30 17.62 17.22 17.60 24117852
20040427 17.66 18.09 17.54 17.67 27208006
20040428 18.66 18.68 17.61 17.81 76444088
20040429 17.93 18.32 17.87 18.03 38878924
20040430 18.13 18.23 17.72 17.78 20299676
20040503 17.77 17.90 17.61 17.65 21909026
20040504 17.61 17.71 17.35 17.50 22695894
20040505 17.52 17.54 17.22 17.25 20369036
20040506 17.16 17.20 16.72 16.81 25162488
20040507 16.69 17.02 16.58 16.97 25310366
20040510 16.75 16.86 16.45 16.54 31577840
20040511 16.57 17.00 16.56 16.79 19198908
20040512 16.74 16.91 16.43 16.67 21935990
20040513 16.61 16.72 16.40 16.47 29138208
20040514 16.46 16.81 16.37 16.72 22352656
20040517 16.44 16.51 16.22 16.29 20897628
20040518 16.49 16.66 16.34 16.59 24134302
20040519 16.82 16.94 16.51 16.58 18450536
20040520 16.66 16.85 16.56 16.79 13640294
20040521 17.03 17.07 16.76 16.86 13886530
20040524 17.17 17.25 16.85 16.97 13239398
20040525 17.07 17.53 16.90 17.44 16752833
20040526 17.54 17.63 17.32 17.51 23453424
20040527 17.66 17.66 17.22 17.32 21727232
20040528 17.38 17.44 17.04 17.07 13089147
20040601 17.07 17.19 16.90 17.06 18175132
20040602 17.16 17.20 16.78 16.97 16679912
20040603 16.86 17.01 16.69 16.75 17927030
20040604 16.73 17.12 16.72 16.98 26004302
20040607 17.11 17.35 17.01 17.32 19807374
20040608 17.20 17.53 17.18 17.53 18370662
20040609 17.35 17.55 17.31 17.39 13100849
20040610 17.47 17.48 17.31 17.46 8189366
20040614 17.31 17.38 16.94 16.99 15977497
20040615 17.11 17.54 17.07 17.37 18524644
20040616 17.36 17.53 17.25 17.45 11200324
20040617 17.37 17.46 17.15 17.34 12269549
20040618 17.14 17.69 16.95 17.50 20037330
20040621 17.41 17.45 16.56 16.92 16125034
20040622 16.92 16.96 16.40 16.68 24220790
20040623 16.66 16.74 16.45 16.64 15977327
20040624 16.55 16.74 16.44 16.46 20686326
20040625 16.62 16.73 15.76 16.52 28307588
20040628 16.52 16.85 16.30 16.32 19887758
20040629 16.36 16.59 16.26 16.42 14550280
20040630 16.43 16.68 16.41 16.57 19731570
20040701 16.61 16.64 16.32 16.41 19633382
20040702 16.42 16.61 16.32 16.49 13613839
20040706 16.45 16.47 16.06 16.07 28590452
20040707 16.16 16.23 16.05 16.09 17041296
20040708 16.22 16.48 16.09 16.29 20008840
20040709 16.43 16.52 16.20 16.27 14448700
20040712 16.23 16.44 16.13 16.43 13129339
20040713 16.42 16.50 16.29 16.39 12712841
20040714 16.26 16.58 16.21 16.51 13429163
20040715 16.45 16.73 16.41 16.63 15182827
20040716 16.89 16.91 16.35 16.45 22067246
20040719 16.52 16.60 16.36 16.52 15796381
20040720 16.45 16.75 16.42 16.72 15172652
20040721 16.69 16.81 16.44 16.45 14427332
20040722 16.43 16.66 16.37 16.64 15341558
20040723 16.48 16.57 16.41 16.51 11299870
20040726 16.54 16.59 16.28 16.58 14679673
20040727 16.79 16.95 16.63 16.95 23042014
20040728 16.58 16.75 15.96 16.25 42103388
20040729 16.52 16.55 16.19 16.24 22347908
20040730 16.10 16.26 15.86 16.16 24923206
20040802 16.74 17.04 16.60 16.95 34781276
20040803 16.84 17.05 16.82 16.85 16868828
20040804 16.79 16.85 16.46 16.53 17965526
20040805 16.50 16.65 16.22 16.26 23783604
20040806 16.16 16.53 15.96 15.99 17463558
20040809 15.96 16.22 15.85 15.93 14485839
20040810 15.94 16.15 15.82 16.03 26271056
20040811 15.92 16.17 15.86 15.97 16519147
20040812 15.77 15.93 15.59 15.63 17529526
20040813 15.64 15.84 15.53 15.61 21906820
20040816 15.60 15.98 15.48 15.84 17095054
20040817 15.74 16.35 15.73 16.17 42239056
20040818 16.16 16.51 15.98 16.43 14923195
20040819 16.33 16.56 16.23 16.33 15061066
20040820 16.26 16.51 16.21 16.42 11193032
20040823 16.37 16.50 16.30 16.40 9189570
20040824 16.51 16.51 16.30 16.42 10079376
20040825 16.43 16.69 16.39 16.68 13917564
20040826 16.56 16.77 16.52 16.71 11106544
20040827 16.74 16.81 16.54 16.61 13651826
20040830 16.59 16.63 16.43 16.46 8462226
20040831 16.51 16.62 16.43 16.61 13551772
20040901 16.58 16.63 16.29 16.45 16492861
20040902 16.39 16.51 16.25 16.44 12432350
20040903 16.49 16.55 16.31 16.32 7777956
20040907 16.45 16.61 16.36 16.53 13446799
20040908 16.45 16.75 16.42 16.65 13137139
20040909 16.67 16.72 16.42 16.49 12824258
20040910 16.46 16.52 16.32 16.51 12949919
20040913 16.53 16.62 16.20 16.58 14379001
20040914 16.59 16.63 16.48 16.55 11168782
20040915 16.51 16.62 16.30 16.53 13380322
20040916 16.52 16.79 16.49 16.77 11180822
20040917 16.84 16.94 16.71 16.72 18544484
20040920 16.72 16.81 16.56 16.76 17659258
20040921 16.71 16.78 16.39 16.66 12538679
20040922 16.51 16.56 16.42 16.47 18276882
20040923 16.46 16.63 16.45 16.47 12205108
20040924 16.53 16.67 16.46 16.59 11195237
20040927 16.54 16.57 16.40 16.43 12145584
20040928 16.41 16.53 16.32 16.32 14172278
20040929 16.28 16.62 16.20 16.62 14963386
20040930 16.48 16.76 16.47 16.65 18463764
20041001 16.72 17.20 16.64 17.17 25023090
20041004 17.09 17.35 17.09 17.20 23649294
20041005 17.10 17.40 17.09 17.34 16679573
20041006 17.15 17.61 17.15 17.55 16493879
20041007 17.53 17.67 17.35 17.38 16345832
20041008 17.35 17.64 17.08 17.18 16151490
20041011 17.25 17.30 17.07 17.25 7729455
20041012 17.15 17.37 17.07 17.25 12785423
20041013 17.35 17.43 17.22 17.32 13542444
20041014 17.30 17.35 16.92 16.95 17636874
20041015 17.05 17.09 16.89 16.92 16358382
20041018 16.89 16.99 16.71 16.97 15733127
20041019 16.91 16.99 16.66 16.77 19926932
20041020 16.85 16.85 16.55 16.72 14821105
20041021 16.58 16.66 16.36 16.55 17367744
20041022 16.58 16.69 16.41 16.42 14908102
20041025 16.33 16.65 16.31 16.53 13303331
20041026 16.60 17.05 16.53 17.05 25109408
20041027 17.22 17.45 16.85 17.38 47348612
20041028 17.39 17.57 17.23 17.42 19114456
20041029 17.48 17.50 17.28 17.40 15364452
20041101 17.50 17.50 17.15 17.30 17570396
20041102 17.38 17.53 17.25 17.27 13983192
20041103 17.44 17.54 17.00 17.13 20852858
20041104 17.19 17.63 17.14 17.46 21560022
20041105 17.48 17.64 17.38 17.49 17946872
20041108 17.42 17.59 17.35 17.45 13175635
20041109 17.50 17.57 17.40 17.45 13712876
20041110 17.55 17.59 17.27 17.28 18480382
20041111 17.37 17.61 17.31 17.46 21357878
20041112 17.42 17.76 17.36 17.59 26605816
20041115 17.55 17.67 17.40 17.67 16641417
20041116 17.67 17.72 17.44 17.53 17542924
20041117 17.53 17.64 17.41 17.53 16321752
20041118 17.64 18.07 17.59 18.00 42821748
20041119 18.06 18.06 17.88 17.90 20019524
20041122 18.00 18.28 17.93 18.11 21804732
20041123 18.17 18.27 17.88 18.16 23159366
20041124 18.22 18.32 17.99 18.03 15625780
20041126 18.14 18.24 18.00 18.01 4412398
20041129 18.06 18.17 17.71 17.83 16601565
20041130 17.77 17.99 17.71 17.71 17400982
20041201 17.76 17.96 17.75 17.84 18905358
20041202 17.76 17.79 17.52 17.62 21104520
20041203 17.61 17.68 17.40 17.44 18699314
20041206 17.44 17.47 17.27 17.34 13863636
20041207 17.37 17.64 17.34 17.40 17867506
20041208 17.37 17.69 17.34 17.63 21892746
20041209 17.51 18.19 17.40 18.06 26479136
20041210 17.88 18.24 17.86 18.13 15016296
20041213 18.13 18.28 18.00 18.10 16055844
20041214 17.99 18.28 17.94 18.26 12759477
20041215 18.29 18.47 18.22 18.37 21371614
20041216 18.34 18.46 18.26 18.35 15406508
20041217 18.10 18.55 18.07 18.07 34651036
20041220 18.14 18.48 18.10 18.36 15740249
20041221 18.36 18.65 18.32 18.50 16617505
20041222 18.62 18.72 18.43 18.67 16680930
20041223 18.68 18.78 18.57 18.60 11082803
20041227 19.02 19.16 18.87 19.10 25150278
20041228 19.12 19.55 19.04 19.46 20437548
20041229 19.37 19.46 19.18 19.36 12534100
20041230 19.42 19.65 19.26 19.49 11863736
20041231 19.48 19.65 19.48 19.62 10089212
20050103 19.62 19.72 19.24 19.38 23569588
20050104 19.48 19.49 18.86 18.89 25273904
20050105 18.95 19.29 18.76 19.06 26169646
20050106 18.98 19.34 18.93 19.03 18981502
20050107 19.05 19.26 19.01 19.21 17695040
20050110 19.21 19.70 19.21 19.60 28576038
20050111 19.65 19.75 19.29 19.59 25567794
20050112 19.61 19.70 19.38 19.58 21649054
20050113 19.58 19.72 19.46 19.55 24931516
20050114 19.58 19.84 19.55 19.80 23872126
20050118 19.71 19.85 19.52 19.79 17729974
20050119 19.67 19.74 19.46 19.47 14738009
20050120 19.55 19.61 19.25 19.31 19546216
20050121 19.35 19.67 19.29 19.43 24099028
20050124 19.44 19.72 19.38 19.46 20115678
20050125 19.54 19.72 19.52 19.55 19817888
20050126 19.54 19.69 19.25 19.53 16557473
20050127 19.57 19.58 19.21 19.28 22674186
20050128 19.41 19.44 18.88 19.02 23194130
20050131 19.18 19.32 18.80 18.98 20575928
20050201 18.85 18.93 18.63 18.63 23815824
20050202 18.66 19.08 18.63 18.85 21107234
20050203 18.49 18.96 18.43 18.93 31055690
20050204 18.91 18.98 18.80 18.95 18224480
20050207 18.92 18.98 18.68 18.75 13372182
20050208 18.67 18.89 18.60 18.67 14100205
20050209 18.63 18.72 18.45 18.53 14746828
20050210 18.65 18.99 18.57 18.69 16403830
20050211 18.73 18.82 18.50 18.59 19819076
20050214 18.57 18.61 18.30 18.46 21501516
20050215 18.88 19.24 18.79 19.08 34729892
20050216 19.19 19.46 19.14 19.42 27605342
20050217 19.42 19.57 19.23 19.25 19661364
20050218 19.28 19.42 19.10 19.32 17892266
20050222 19.29 19.34 19.06 19.08 19820942
20050223 19.17 19.48 19.17 19.36 15631376
20050224 19.48 19.55 19.32 19.39 20898984
20050225 19.37 19.38 19.17 19.24 14913698
20050228 19.32 19.45 19.09 19.14 16922756
20050301 19.14 19.42 19.12 19.39 16468441
20050302 19.29 19.52 19.27 19.38 14963556
20050303 19.35 19.41 19.12 19.18 19186528
20050304 19.37 19.47 19.26 19.34 16943106
20050307 19.39 19.79 19.35 19.71 21628194
20050308 19.70 19.98 19.68 19.84 24430734
20050309 19.77 20.05 19.74 19.85 25882372
20050310 19.85 20.10 19.70 19.83 21885962
20050311 19.80 19.92 19.57 19.62 18491236
20050314 19.65 20.05 19.61 20.04 18681338
20050315 20.05 20.20 19.94 20.00 21439788
20050316 19.81 20.01 19.74 19.82 20416688
20050317 19.81 19.97 19.61 19.75 16222206
20050318 19.75 20.01 19.75 19.95 36500004
20050321 19.89 20.23 19.75 20.04 21867816
20050322 20.08 20.26 19.83 19.88 23069316
20050323 19.90 20.02 19.70 19.78 19341698
20050324 19.77 19.91 19.52 19.54 17811884
20050328 19.64 20.21 19.63 19.97 21315822
20050329 19.98 20.23 19.90 20.23 34212152
20050330 20.24 20.34 20.05 20.23 30588658
20050331 20.30 20.34 19.86 19.92 28973882
20050401 19.99 20.07 19.67 19.69 36365524
20050404 19.71 19.78 19.45 19.60 28539916
20050405 19.68 19.68 19.48 19.62 19555034
20050406 19.74 19.76 19.34 19.46 21091292
20050407 19.45 19.77 19.35 19.62 22768136
20050408 19.72 19.91 19.46 19.50 24896920
20050411 19.49 19.70 19.44 19.53 16548146
20050412 19.41 19.94 19.33 19.77 24450746
20050413 19.77 19.93 19.70 19.74 15757547
20050414 19.77 19.85 19.43 19.49 19906920
20050415 19.46 19.55 19.09 19.14 28945392
20050418 19.03 19.29 18.83 18.95 25807584
20050419 18.93 19.00 18.69 18.79 22327050
20050420 18.68 18.79 18.49 18.57 25958174
20050421 18.87 19.12 18.79 19.02 24060534
20050422 18.92 19.11 18.60 18.76 21987372
20050425 18.92 19.16 18.69 19.10 22823760
20050426 18.99 19.11 18.60 18.64 23100860
20050427 18.57 18.89 18.44 18.82 21666182
20050428 18.95 18.96 18.68 18.80 31739622
20050429 19.05 19.05 18.64 18.93 22796796
20050502 18.96 19.17 18.80 18.96 25757558
20050503 18.87 19.06 18.84 18.97 48863504
20050504 18.95 19.28 18.93 19.23 29409882
20050505 19.24 19.26 18.90 19.02 21996022
20050506 19.15 19.20 18.88 18.95 14747845
20050509 18.87 19.09 18.87 19.06 19945076
20050510 18.95 19.04 18.83 18.92 19940158
20050511 18.94 18.99 18.65 18.85 18356756
20050512 18.84 18.94 18.71 18.80 15987672
20050513 18.87 18.95 18.72 18.80 23706442
20050516 18.78 18.94 18.55 18.70 26109274
20050517 18.57 18.86 18.56 18.70 21411466
20050518 18.82 18.84 18.53 18.54 23147664
20050519 18.65 18.88 18.61 18.87 29737686
20050520 18.92 18.93 18.76 18.80 18186832
20050523 18.75 19.04 18.71 18.92 21889524
20050524 18.92 19.08 18.82 19.02 21007010
20050525 18.95 19.12 18.91 18.99 21744698
20050526 19.05 19.14 18.82 18.89 18151898
20050527 18.83 18.95 18.69 18.89 8639611
20050531 18.89 19.06 18.78 18.99 20516404
20050601 18.87 19.02 18.59 18.62 31244438
20050602 18.78 18.84 18.67 18.82 17093018
20050603 18.86 18.89 18.69 18.73 10704292
20050606 18.68 18.90 18.65 18.77 14286239
20050607 18.72 18.98 18.64 18.72 22785942
20050608 18.76 18.80 18.60 18.66 18045570
20050609 18.63 18.90 18.63 18.78 31762008
20050610 18.76 18.85 18.63 18.71 16267315
20050613 18.75 18.90 18.66 18.68 15078534
20050614 18.67 18.88 18.65 18.76 15247948
20050615 18.78 18.85 18.61 18.70 16276134
20050616 18.72 18.76 18.47 18.58 17999782
20050617 18.73 18.95 18.55 18.62 30632918
20050620 18.75 19.08 18.72 18.91 25339534
20050621 18.80 19.16 18.78 19.01 19053406
20050622 19.10 19.15 18.83 18.84 18945550
20050623 18.93 18.95 18.48 18.48 21701964
20050624 18.49 18.59 18.21 18.28 33206352
20050627 18.31 18.57 18.28 18.37 25778078
20050628 18.48 18.52 18.39 18.40 14459892
20050629 18.36 18.42 18.13 18.14 21716718
20050630 18.12 18.33 18.02 18.09 26215602
20050701 18.37 18.37 17.85 17.96 24649498
20050705 17.97 18.14 17.92 17.96 19725296
20050706 17.88 17.96 17.71 17.74 23484458
20050707 17.66 17.88 17.53 17.74 21058224
20050708 17.74 18.17 17.68 18.09 22319418
20050711 17.94 18.26 17.86 18.18 14549941
20050712 18.15 18.28 18.10 18.20 17980450
20050713 18.07 18.22 18.06 18.13 16086709
20050714 18.24 18.36 18.00 18.05 21969058
20050715 18.11 18.19 17.86 17.94 19833320
20050718 17.96 18.04 17.86 17.90 12229867
20050719 17.93 17.96 17.75 17.78 17508158
20050720 17.69 17.96 17.53 17.78 36357556
20050721 17.78 17.80 17.63 17.74 27116602
20050722 17.70 17.97 17.70 17.95 23857880
20050725 17.86 18.11 17.86 17.99 17634838
20050726 18.00 18.25 17.99 18.19 21090954
20050727 18.20 18.35 18.04 18.30 18186324
20050728 18.33 18.49 18.24 18.45 16462167
20050729 18.38 18.44 18.10 18.12 21719600
20050801 18.04 18.16 18.03 18.05 26120806
20050802 18.37 18.41 18.17 18.28 31059760
20050803 18.28 18.32 18.20 18.27 19628634
20050804 18.15 18.60 18.15 18.47 21672964
20050805 18.48 18.62 18.43 18.49 21935480
20050808 18.57 18.70 18.49 18.59 20392268
20050809 18.72 18.78 18.64 18.75 18604688
20050810 18.78 18.92 18.74 18.83 26584786
20050811 18.78 18.96 18.76 18.85 18327756
20050812 18.77 18.88 18.75 18.86 15943241
20050815 18.82 19.05 18.80 18.93 12153554
20050816 18.88 18.97 18.57 18.59 21402310
20050817 18.65 18.76 18.57 18.63 21312090
20050818 18.60 18.72 18.51 18.55 14605395
20050819 18.55 18.57 18.38 18.50 20011892
20050822 18.57 18.72 18.42 18.57 14635411
20050823 18.33 18.68 18.28 18.45 15375135
20050824 18.46 18.62 18.29 18.30 16354481
20050825 18.36 18.39 18.19 18.32 13388462
20050826 18.23 18.40 18.13 18.24 12447612
20050829 18.20 18.32 18.15 18.22 11343792
20050830 18.15 18.27 18.11 18.15 16075516
20050831 18.10 18.20 17.96 18.13 18658106
20050901 18.10 18.13 17.87 17.90 23423408
20050902 17.93 18.03 17.86 17.90 12455413
20050906 17.92 18.13 17.91 18.10 15697514
20050907 18.01 18.10 17.93 17.99 20852688
20050908 18.13 18.14 17.78 17.80 21826946
20050909 17.82 17.93 17.71 17.85 20549642
20050912 17.79 17.88 17.66 17.68 21552390
20050913 17.58 17.70 17.54 17.62 25678870
20050914 17.57 17.67 17.52 17.57 21067042
20050915 17.55 17.67 17.51 17.54 17301776
20050916 17.61 17.84 17.54 17.84 44880152
20050919 17.71 17.83 17.48 17.56 21480148
20050920 17.58 17.63 17.28 17.28 25620364
20050921 17.22 17.31 17.11 17.13 28781574
20050922 17.10 17.21 16.97 17.00 27714384
20050923 16.98 17.16 16.95 17.09 24204850
20050926 17.11 17.34 17.05 17.14 25696676
20050927 17.14 17.30 17.11 17.11 21948200
20050928 17.21 17.25 17.04 17.12 18361844
20050929 17.09 17.37 17.05 17.27 26931246
20050930 17.28 17.40 17.07 17.32 19188224
20051003 17.24 17.30 17.07 17.07 21726892
20051004 17.06 17.17 16.88 16.90 22202914
20051005 16.88 16.91 16.62 16.62 26519666
20051006 16.63 16.95 16.60 16.77 33149372
20051007 16.76 16.86 16.65 16.69 24216720
20051010 16.66 16.92 16.64 16.75 18082200
20051011 16.73 16.89 16.64 16.70 23190908
20051012 16.63 16.94 16.45 16.46 27784422
20051013 16.40 16.46 16.03 16.04 40607492
20051014 16.10 16.29 16.05 16.10 30539986
20051017 16.04 16.16 15.93 16.01 21627516
20051018 16.00 16.07 15.80 15.80 21175914
20051019 15.92 16.33 15.81 16.33 39598808
20051020 16.32 16.61 16.13 16.19 29436336
20051021 16.38 16.39 15.96 15.96 36084356
20051024 16.00 16.36 15.99 16.33 22448640
20051025 16.26 16.56 16.25 16.42 27374030
20051026 16.39 16.46 16.26 16.29 25496738
20051027 16.22 16.38 15.92 15.92 17255988
20051028 16.10 16.31 16.00 16.26 22539876
20051031 16.23 16.57 16.23 16.40 23983204
20051101 16.36 16.68 16.36 16.57 25565758
20051102 16.65 17.10 16.63 16.98 40694996
20051103 16.27 16.43 15.99 16.13 83213360
20051104 16.13 16.20 15.92 16.00 38351860
20051107 15.95 16.00 15.56 15.60 40597996
20051108 15.48 15.65 15.45 15.54 36517132
20051109 15.48 15.79 15.46 15.69 24181616
20051110 15.69 16.15 15.69 16.13 37315532
20051111 16.16 16.35 15.85 15.88 24510778
20051114 15.85 15.89 15.61 15.68 26146752
20051115 15.65 15.76 15.56 15.61 29756510
20051116 15.56 15.64 15.36 15.39 34984268
20051117 15.37 15.56 15.36 15.54 35570008
20051118 15.71 15.94 15.44 15.87 45138428
20051121 15.76 16.17 15.76 16.00 36891064
20051122 15.98 16.11 15.89 15.98 21033296
20051123 15.89 16.13 15.83 16.05 15997168
20051125 16.07 16.22 16.05 16.15 6999567
20051128 16.10 16.19 15.96 15.97 25711262
20051129 15.90 16.17 15.75 15.77 44338844
20051130 15.72 15.76 15.44 15.57 45028032
20051201 15.64 15.93 15.63 15.89 35738404
20051202 15.86 16.02 15.80 16.02 26930228
20051205 16.02 16.03 15.90 15.95 27255490
20051206 15.94 16.12 15.74 16.00 39305768
20051207 15.96 16.09 15.87 15.98 26163202
20051208 16.04 16.05 15.71 15.87 36162024
20051209 15.89 15.92 15.67 15.82 23162080
20051212 15.84 15.86 15.66 15.68 18856858
20051213 15.61 15.79 15.55 15.70 26250706
20051214 15.61 15.82 15.54 15.69 23165980
20051215 15.72 15.92 15.53 15.86 27449664
20051216 15.82 15.93 15.75 15.82 44325104
20051219 15.78 15.91 15.69 15.70 27772890
20051220 15.69 15.76 15.59 15.66 20439244
20051221 15.67 15.76 15.34 15.50 33478534
20051222 15.50 15.63 15.41 15.60 26777772
20051223 15.67 15.82 15.58 15.65 13858379
20051227 15.73 15.78 15.44 15.47 25818268
20051228 15.45 15.52 15.41 15.43 18078978
20051229 15.41 15.52 15.38 15.39 15077516
20051230 15.34 15.43 15.21 15.28 24740734
20060103 15.36 15.52 14.95 15.47 27780860
20060104 15.41 15.77 15.27 15.56 28400688
20060105 15.56 15.71 15.50 15.58 18918078
20060106 15.71 16.15 15.58 16.09 24987478
20060109 15.99 16.21 15.83 16.19 27972150
20060110 16.07 16.17 15.99 16.16 26081292
20060111 16.17 16.28 16.06 16.22 20393456
20060112 16.15 16.47 16.14 16.41 24965092
20060113 16.43 16.51 16.26 16.48 26089772
20060117 16.36 16.62 16.30 16.57 24137694
20060118 16.56 16.68 16.43 16.62 26761492
20060119 16.62 16.74 16.45 16.62 27132202
20060120 16.49 16.59 16.30 16.37 38882488
20060123 16.36 16.45 16.19 16.21 27061996
20060124 16.20 16.27 15.99 16.22 25268138
20060125 16.17 16.23 15.99 16.09 22246666
20060126 16.21 16.53 16.12 16.48 23746126
20060127 16.45 16.78 16.35 16.66 20729232
20060130 16.72 16.72 16.37 16.40 21722144
20060131 16.44 16.53 16.35 16.40 25837432
20060201 16.27 16.61 16.22 16.51 35686852
20060202 16.22 16.28 15.87 15.93 54168760
20060203 15.81 16.09 15.78 15.97 42838876
20060206 16.02 16.52 15.84 15.89 38787180
20060207 15.86 15.94 15.76 15.83 26669918
20060208 15.84 15.96 15.76 15.93 19872326
20060209 15.96 16.01 15.67 15.69 25480458
20060210 15.54 15.74 15.42 15.66 30032592
20060213 15.63 15.63 15.40 15.45 30251864
20060214 15.52 15.73 15.45 15.66 24498908
20060215 15.63 15.75 15.56 15.65 14735127
20060216 15.65 15.69 15.55 15.63 15052418
20060217 15.63 15.67 15.51 15.51 16659732
20060221 15.51 15.56 15.33 15.48 23850250
20060222 15.53 15.86 15.51 15.64 21874938
20060223 15.57 15.80 15.49 15.66 16851870
20060224 15.60 15.67 15.48 15.62 15995303
20060227 15.69 15.92 15.66 15.83 19078674
20060228 15.76 15.92 15.68 15.82 27278214
20060301 15.77 16.23 15.71 16.14 31159476
20060302 16.05 16.16 15.93 16.15 31045008
20060303 15.97 16.23 15.90 16.02 36567500
20060306 15.99 16.11 15.87 15.96 30325294
20060307 15.94 15.96 15.62 15.78 31923112
20060308 15.82 15.92 15.63 15.76 20716512
20060309 15.73 15.74 15.49 15.53 28701360
20060310 15.59 15.63 15.38 15.48 31430132
20060313 15.50 15.59 15.33 15.39 21799982
20060314 15.37 15.78 15.34 15.73 25520140
20060315 15.67 15.97 15.57 15.97 23101876
20060316 16.02 16.07 15.93 16.02 22407092
20060317 16.14 16.15 15.82 15.86 38246380
20060320 15.83 15.98 15.79 15.86 24850624
20060321 15.76 16.03 15.73 15.76 25494702
20060322 15.74 15.76 15.57 15.68 17710302
20060323 15.65 15.65 15.49 15.62 16686017
20060324 15.63 15.74 15.56 15.66 12000081
20060327 15.64 15.79 15.57 15.76 13061336
20060328 15.76 15.84 15.38 15.41 28639802
20060329 15.44 15.76 15.37 15.63 24925750
20060330 15.63 15.73 15.53 15.64 28829906
20060331 15.64 16.02 15.42 15.43 28787340
20060403 15.48 15.74 15.44 15.56 19735472
20060404 15.51 15.68 15.46 15.62 19270134
20060405 15.55 15.96 15.48 15.94 24759388
20060406 15.88 16.20 15.83 16.16 24002536
20060407 16.16 16.45 16.07 16.23 28708822
20060410 16.22 16.35 16.12 16.32 59183012
20060411 16.34 16.46 16.19 16.26 22703694
20060412 16.23 16.26 15.96 16.10 22660280
20060413 16.06 16.52 16.05 16.47 31158968
20060417 16.42 16.63 16.30 16.56 30578652
20060418 16.62 17.13 16.60 17.00 54326644
20060419 17.12 17.25 16.84 16.95 22323658
20060420 16.92 17.11 16.83 16.85 21530006
20060421 17.00 17.00 16.80 16.94 19973228
20060424 16.89 16.92 16.71 16.76 16179980
20060425 16.84 17.11 16.79 17.00 26291238
20060426 17.09 17.22 16.86 17.22 25593400
20060427 17.61 18.29 17.60 17.96 148846480
20060428 18.15 18.32 17.98 18.25 65011772
20060501 18.25 18.40 17.69 17.77 40078900
20060502 17.82 18.13 17.66 17.78 38474468
20060503 17.74 17.91 17.53 17.67 30883734
20060504 17.74 18.01 17.70 17.93 20318160
20060505 18.04 18.17 17.90 18.15 20189278
20060508 18.07 18.45 18.06 18.32 21179984
20060509 18.32 18.75 18.25 18.62 27131694
20060510 18.60 19.05 18.50 19.03 43163120
20060511 18.88 18.95 18.76 18.82 32038768
20060512 18.78 19.03 18.57 18.91 31765568
20060515 18.93 19.06 18.75 18.99 28943356
20060516 18.79 19.04 18.79 19.00 27437962
20060517 18.91 18.99 18.69 18.73 34731080
20060518 18.75 18.84 18.56 18.57 29749388
20060519 18.56 18.69 18.39 18.61 35987524
20060522 18.69 18.80 18.23 18.47 38904192
20060523 18.47 18.74 18.30 18.34 26908014
20060524 18.30 18.45 18.10 18.36 32651134
20060525 18.56 18.81 18.39 18.79 19823486
20060526 18.92 19.11 18.82 19.03 29422092
20060530 19.06 19.12 18.75 18.84 23981168
20060531 18.83 18.99 18.76 18.95 31044498
20060601 19.02 19.67 18.92 19.65 37757976
20060602 19.64 19.78 19.26 19.77 52936228
20060605 19.65 19.77 19.20 19.23 39177392
20060606 19.32 19.60 19.19 19.56 36076556
20060607 19.62 19.67 19.42 19.55 32979278
20060608 19.22 19.64 19.16 19.39 53025768
20060609 19.39 19.42 19.22 19.27 22372328
20060612 19.35 19.35 19.15 19.15 29583874
20060613 19.16 19.34 19.01 19.11 36608200
20060614 19.05 19.18 18.88 19.05 32298062
20060615 19.09 19.25 18.92 19.21 44241500
20060616 19.06 19.45 18.92 19.34 51087424
20060619 19.42 19.52 19.01 19.06 27976390
20060620 18.98 19.16 18.98 19.02 22264134
20060621 19.09 19.24 19.01 19.11 21548320
20060622 19.15 19.25 18.71 18.82 23875688
20060623 18.76 18.85 18.56 18.61 16955824
20060626 18.61 18.73 18.49 18.62 15252018
20060627 18.59 18.68 18.24 18.25 19098514
20060628 18.23 18.75 18.15 18.74 32097614
20060629 18.77 19.37 18.59 19.24 39188076
20060630 19.39 19.48 19.27 19.31 47289936
20060703 19.40 19.51 19.28 19.31 7351623
20060705 19.15 19.21 18.90 19.06 19442430
20060706 19.09 19.27 18.91 19.03 16205926
20060707 18.95 19.21 18.92 18.96 17934662
20060710 18.96 19.11 18.71 18.79 16884600
20060711 18.74 19.14 18.74 19.11 20847092
20060712 19.05 19.24 18.81 18.91 18736454
20060713 18.91 19.16 18.54 18.57 21309038
20060714 18.52 18.65 18.28 18.31 18344546
20060717 18.28 18.86 18.28 18.78 23166150
20060718 18.69 18.91 18.65 18.85 21781668
20060719 18.90 19.30 18.85 19.24 38742412
20060720 19.11 19.35 18.93 19.16 26294968
20060721 19.12 19.33 18.97 18.99 22325522
20060724 19.02 19.32 18.99 19.31 15863876
20060725 19.26 19.40 19.03 19.22 23479540
20060726 19.13 19.36 19.03 19.18 23265694
20060727 19.80 20.24 19.73 20.06 85692672
20060728 20.20 20.34 20.07 20.32 32176130
20060731 20.18 20.47 20.16 20.27 28588926
20060801 20.08 20.18 19.99 20.16 23742394
20060802 20.27 20.60 20.20 20.54 39871328
20060803 20.53 20.70 20.46 20.54 28404758
20060804 20.80 20.82 20.37 20.54 24088346
20060807 20.52 20.58 20.14 20.43 19458202
20060808 20.52 20.63 20.01 20.20 29754476
20060809 20.29 20.61 20.26 20.26 26944644
20060810 20.31 20.50 19.94 19.97 29259290
20060811 19.94 20.30 19.91 20.26 17195278
20060814 20.40 20.57 20.26 20.27 16682965
20060815 20.49 20.49 20.27 20.46 16383989
20060816 20.49 20.52 20.08 20.13 32146622
20060817 20.10 20.44 20.01 20.37 28287238
20060818 20.33 20.42 20.20 20.38 23678800
20060821 20.24 20.54 20.24 20.49 16795908
20060822 20.44 20.65 20.44 20.65 20877278
20060823 20.67 20.80 20.41 20.56 17904646
20060824 20.66 20.86 20.56 20.62 18800556
20060825 20.54 21.03 20.54 20.90 17320938
20060828 20.85 21.04 20.82 20.92 19737506
20060829 20.97 20.99 20.51 20.77 25891868
20060830 20.71 20.85 20.56 20.57 17793060
20060831 20.64 20.75 20.53 20.66 13818357
20060901 20.83 20.90 20.46 20.79 13037933
20060905 20.72 20.93 20.60 20.66 18752734
20060906 20.61 20.63 20.34 20.46 18345224
20060907 20.39 20.89 20.39 20.62 22245140
20060908 20.59 20.66 20.48 20.58 11445542
20060911 20.50 20.57 20.21 20.47 22160178
20060912 20.48 20.67 20.28 20.64 22062160
20060913 20.51 20.62 20.37 20.44 22357234
20060914 20.36 20.47 20.08 20.27 19185512
20060915 20.35 20.46 20.14 20.32 40927668
20060918 20.24 20.30 20.08 20.16 13436285
20060919 20.26 20.37 20.13 20.35 12691304
20060920 20.41 20.75 20.36 20.67 31900388
20060921 20.64 20.90 20.63 20.76 27583634
20060922 20.82 20.87 20.51 20.71 22029430
20060925 20.87 21.69 20.80 21.58 46431336
20060926 21.38 21.49 21.29 21.39 35962256
20060927 21.28 21.62 21.23 21.54 25929006
20060928 21.51 21.64 21.38 21.58 21055850
20060929 21.52 21.91 21.49 21.76 24183482
20061002 21.85 21.96 21.39 21.40 22854624
20061003 21.52 21.95 21.44 21.84 25210650
20061004 21.73 22.07 21.65 22.04 36033988
20061005 21.94 21.97 21.56 21.65 29218082
20061006 21.64 22.00 21.38 21.89 19174828
20061009 21.85 22.23 21.81 22.21 17618558
20061010 22.17 22.26 21.88 22.20 28280114
20061011 22.22 22.44 22.08 22.23 30458418
20061012 22.32 22.83 22.16 22.63 41480508
20061013 22.54 22.79 22.48 22.73 25235578
20061016 22.63 22.73 22.43 22.53 17002630
20061017 22.41 22.60 22.31 22.50 16328874
20061018 22.60 22.70 22.42 22.53 20420250
20061019 22.40 22.59 22.23 22.41 20313412
20061020 22.48 22.51 22.16 22.40 23304530
20061023 22.46 22.99 22.35 22.68 33011500
20061024 22.68 23.07 22.51 23.00 27313826
20061025 22.93 23.07 22.76 22.86 21774036
20061026 23.78 23.89 23.21 23.59 65097752
20061027 23.54 23.63 23.33 23.60 34276256
20061030 23.62 23.78 23.41 23.76 26158622
20061031 23.91 24.03 23.65 23.98 29820444
20061101 24.06 24.18 23.46 23.50 37626720
20061102 23.46 23.68 23.33 23.66 22530040
20061103 23.69 23.77 23.22 23.60 17183746
20061106 23.75 24.11 23.66 24.09 25949866
20061107 23.94 24.29 23.88 23.96 45154708
20061108 23.96 24.18 23.80 24.09 34616948
20061109 24.05 24.12 23.92 23.98 29680536
20061110 24.05 24.18 23.71 23.77 17182220
20061113 23.78 24.11 23.66 23.85 20413636
20061114 23.72 23.96 23.43 23.92 28342692
20061115 23.85 23.99 23.72 23.75 17553098
20061116 23.87 24.05 23.78 23.81 14634733
20061117 23.76 23.89 23.70 23.76 28459026
20061120 23.69 24.09 23.64 24.05 23163944
20061121 24.09 24.17 23.94 23.99 15120590
20061122 23.92 24.00 23.18 23.38 25693964
20061124 23.19 23.60 23.07 23.44 9899956
20061127 23.34 23.42 23.12 23.26 24086310
20061128 23.16 23.66 23.09 23.53 20538790
20061129 23.49 23.85 23.30 23.75 20466208
20061130 23.60 24.05 23.48 23.86 30922398
20061201 23.88 24.04 23.73 23.95 26368228
20061204 24.02 24.15 23.96 24.08 19021694
20061205 24.21 24.93 24.17 24.67 36981624
20061206 24.68 24.83 24.60 24.70 20906786
20061207 24.81 24.98 24.60 24.61 18946906
20061208 24.55 24.94 24.53 24.83 19182628
20061211 24.75 25.39 24.75 25.17 24224690
20061212 25.27 25.49 25.26 25.40 27107444
20061213 25.57 25.60 25.14 25.27 23710004
20061214 25.29 25.37 25.23 25.29 24048662
20061215 25.36 25.50 25.23 25.33 42300276
20061218 25.38 25.48 25.24 25.43 30971238
20061219 25.37 25.42 25.26 25.26 26287676
20061220 25.24 25.39 25.14 25.14 19980350
20061221 25.17 25.35 24.96 25.20 19839934
20061222 25.11 25.19 24.91 25.02 12471523
20061226 24.97 25.33 24.90 25.29 11938522
20061227 25.40 25.44 25.18 25.26 9807703
20061228 25.20 25.34 25.11 25.18 8066927
20061229 25.12 25.35 24.91 24.96 12536813
20070103 24.99 25.30 24.67 25.16 33529748
20070104 25.18 25.43 25.12 25.39 32324686
20070105 25.33 25.39 24.96 25.09 21792522
20070108 24.99 25.24 24.80 25.04 26285132
20070109 25.14 25.26 24.80 25.20 27369960
20070110 24.96 25.32 24.91 25.30 23585868
20070111 25.30 25.39 25.19 25.33 25835906
20070112 25.44 26.02 25.42 26.00 43087144
20070116 26.08 26.47 25.96 26.22 35745020
20070117 26.10 26.57 26.10 26.39 34941700
20070118 26.56 26.69 26.35 26.59 23336580
20070119 26.48 26.59 26.21 26.31 25664626
20070122 26.28 26.61 26.22 26.41 23791744
20070123 26.33 26.49 26.12 26.26 18235674
20070124 26.34 26.58 26.28 26.54 31203738
20070125 26.45 26.48 25.57 25.65 37821572
20070126 25.67 25.93 25.42 25.53 26652620
20070129 25.44 26.09 25.43 25.85 24873856
20070130 25.98 25.98 25.62 25.77 17746424
20070131 25.63 26.32 25.56 26.15 30369556
20070201 25.86 26.06 24.81 25.31 66789348
20070202 25.37 25.50 25.28 25.40 32321634
20070205 25.34 25.37 25.04 25.14 26868670
20070206 25.23 25.26 24.80 25.03 27011290
20070207 25.04 25.36 24.87 25.09 26045172
20070208 25.11 25.12 24.31 24.42 42048276
20070209 24.55 24.60 23.85 24.07 42366924
20070212 24.09 24.18 23.40 23.58 43309976
20070213 23.63 24.30 23.53 24.18 36876820
20070214 24.19 24.55 24.18 24.39 26272414
20070215 24.34 24.41 24.11 24.38 17919738
20070216 24.25 24.58 24.14 24.55 26463364
20070220 24.41 24.51 24.21 24.44 27124062
20070221 24.29 24.67 24.27 24.58 21764032
20070222 24.64 24.70 23.99 24.28 16565161
20070223 24.12 24.24 23.71 24.00 20823068
20070226 24.05 24.15 23.20 23.41 24029556
20070227 23.25 23.25 22.04 22.38 36263212
20070228 22.25 22.87 22.15 22.75 28318102
20070301 22.21 22.94 21.87 22.59 28267000
20070302 22.33 22.75 22.25 22.50 22829468
20070305 22.42 22.65 22.23 22.38 29534468
20070306 22.56 23.19 22.30 22.89 27988318
20070307 22.63 23.08 22.61 22.80 21151608
20070308 23.01 23.14 22.84 23.02 15075311
20070309 23.37 23.37 23.00 23.10 14153907
20070312 22.87 23.24 22.83 23.15 11745140
20070313 22.89 23.04 22.56 22.56 22674808
20070314 22.71 22.88 22.34 22.85 19647966
20070315 22.93 22.94 22.62 22.75 15033029
20070316 22.75 22.79 22.45 22.50 22468368
20070319 22.56 22.92 22.56 22.91 13220518
20070320 22.91 23.34 22.71 23.25 15368239
20070321 23.25 23.75 23.01 23.75 16772166
20070322 23.80 23.88 23.53 23.64 11332034
20070323 23.71 23.88 23.42 23.45 12981179
20070326 23.39 23.44 23.06 23.26 15356933
20070327 23.25 23.30 22.95 23.07 11969104
20070328 22.82 23.02 22.71 22.79 18333128
20070329 23.02 23.07 22.57 22.87 16826658
20070330 22.91 23.00 22.71 22.95 14636542
20070402 22.95 23.01 22.64 22.77 11757802
20070403 22.96 23.34 22.78 23.21 19634174
20070404 23.27 23.35 23.06 23.32 16250187
20070405 23.18 23.58 23.17 23.54 10629732
20070409 23.53 23.68 23.30 23.40 8606598
20070410 23.26 23.70 23.25 23.63 14040964
20070411 23.88 24.63 23.82 24.25 30589732
20070412 24.41 24.70 24.05 24.65 16050305
20070413 24.74 25.07 24.68 24.93 16704445
20070416 25.05 25.07 24.55 24.67 17201778
20070417 24.60 24.91 24.57 24.77 11783918
20070418 24.59 24.75 24.38 24.62 10372756
20070419 24.34 24.48 24.24 24.38 10156254
20070420 24.77 24.86 24.32 24.69 19617780
20070423 24.67 24.88 24.31 24.46 12964786
20070424 24.40 24.60 24.11 24.35 14493526
20070425 24.38 24.94 24.28 24.85 22926924
20070426 25.16 25.16 23.96 23.97 37970804
20070427 24.01 24.10 23.54 23.82 27801436
20070430 23.91 24.02 23.57 23.58 28622108
20070501 23.83 24.06 23.22 23.62 24837566
20070502 23.89 24.39 23.88 24.01 29080324
20070503 24.15 24.31 23.97 24.09 20363722
20070504 24.15 24.28 23.64 23.78 20074412
20070507 23.97 23.99 23.62 23.64 15002164
20070508 23.65 23.66 23.30 23.40 25677910
20070509 23.17 23.33 23.10 23.25 27202806
20070510 23.08 23.23 23.00 23.00 16214914
20070511 23.08 23.48 22.97 23.36 16128878
20070514 23.41 23.75 23.33 23.51 16218079
20070515 23.65 24.01 23.49 23.52 23665968
20070516 23.63 24.07 23.63 24.06 18930740
20070517 23.89 23.98 23.78 23.79 13827741
20070518 23.87 24.45 23.71 24.35 22461586
20070521 24.57 24.75 24.29 24.36 17341062
20070522 24.36 24.36 24.09 24.20 16170370
20070523 24.25 24.55 24.05 24.17 13169982
20070524 24.30 24.32 23.71 23.76 21590378
20070525 23.90 24.20 23.77 24.09 14009648
20070529 24.03 24.09 23.70 23.95 15599212
20070530 23.91 24.32 23.73 24.30 17367744
20070531 24.46 24.55 24.09 24.24 20646926
20070601 24.31 24.32 24.08 24.19 13078294
20070604 24.05 24.14 23.82 23.92 14970848
20070605 23.82 24.02 23.50 23.98 18637586
20070606 23.92 23.95 23.67 23.70 17052658
20070607 23.41 23.70 22.85 23.16 35702116
20070608 22.97 23.40 22.91 23.29 24891720
20070611 23.29 23.43 23.11 23.32 15135683
20070612 23.20 23.55 23.12 23.13 25389278
20070613 23.17 23.77 23.06 23.77 23889594
20070614 23.71 24.37 23.61 24.34 33790568
20070615 24.66 25.06 24.59 24.76 42184508
20070618 24.70 24.88 24.67 24.75 18160264
20070619 24.57 24.90 24.54 24.85 27938800
20070620 25.00 25.51 24.85 24.93 29048668
20070621 24.89 25.20 24.55 25.11 20525958
20070622 25.08 25.11 24.55 24.55 25165880
20070625 24.56 24.86 24.36 24.50 14264136
20070626 24.67 25.01 24.40 24.61 18791456
20070627 24.33 24.73 24.33 24.70 19575836
20070628 24.62 25.01 24.52 24.82 16123452
20070629 24.93 25.18 24.67 24.87 16845200
20070702 24.98 25.21 24.98 25.16 13538883
20070703 25.15 25.31 24.97 25.29 7785700
20070705 25.16 25.24 25.01 25.18 15865458
20070706 25.21 25.38 25.18 25.28 12964786
20070709 25.21 25.23 24.90 25.02 16234586
20070710 24.78 24.84 24.40 24.41 25866260
20070711 24.32 24.55 24.30 24.55 20458802
20070712 24.68 24.69 24.36 24.52 20527992
20070713 24.58 24.85 24.41 24.74 23682474
20070716 24.61 24.86 24.42 24.45 16519599
20070717 24.54 24.96 24.47 24.93 18339798
20070718 24.79 25.73 24.79 25.67 33364572
20070719 25.67 26.01 25.31 25.62 21724462
20070720 25.69 25.69 25.22 25.29 23118326
20070723 25.54 25.75 25.38 25.52 21704112
20070724 25.24 25.65 24.93 25.04 25165766
20070725 25.21 25.46 24.91 25.24 26417408
20070726 24.36 24.42 23.35 24.07 61472276
20070727 24.20 24.32 23.57 23.58 28587288
20070730 23.32 24.09 23.11 24.07 24046514
20070731 24.09 24.32 23.22 23.24 29184222
20070801 22.99 23.15 22.57 23.08 45310728
20070802 23.14 23.25 22.51 22.83 29291060
20070803 22.96 23.04 22.60 22.62 27531008
20070806 22.83 22.95 22.25 22.93 26113062
20070807 22.52 23.30 22.43 22.89 22486006
20070808 23.09 23.17 22.20 22.75 43980060
20070809 22.40 22.65 21.80 22.16 34863692
20070810 22.02 22.68 21.40 22.50 32968426
20070813 22.82 22.90 22.43 22.79 21459912
20070814 22.88 22.89 22.17 22.56 25982934
20070815 22.51 22.88 22.17 22.19 28330538
20070816 22.17 22.55 21.45 22.10 34231260
20070817 22.79 22.85 21.92 22.33 40752996
20070820 22.25 22.47 21.71 21.79 26508870
20070821 21.56 22.10 21.54 21.69 26773872
20070822 22.02 22.11 21.69 22.11 35463904
20070823 22.32 22.54 22.19 22.53 22880232
20070824 22.43 22.68 22.29 22.54 13380492
20070827 22.95 23.06 22.71 22.86 16164265
20070828 22.66 22.86 22.02 22.04 20419232
20070829 22.14 22.84 22.02 22.76 22124114
20070830 22.48 22.94 22.41 22.59 16934400
20070831 22.86 23.24 22.77 23.08 16242047
20070904 23.13 23.25 22.84 22.94 19130736
20070905 22.78 22.93 22.57 22.79 14761695
20070906 22.82 22.95 22.59 22.71 14263119
20070907 22.33 22.45 21.98 22.11 23609666
20070910 22.15 22.38 21.86 22.21 15440934
20070911 22.34 22.59 22.19 22.55 18774158
20070912 22.60 22.66 22.29 22.31 23823456
20070913 22.53 22.60 22.25 22.33 18507572
20070914 22.25 22.33 22.03 22.26 18892980
20070917 22.12 22.17 21.73 22.02 20716456
20070918 22.17 22.18 21.79 22.11 35694652
20070919 22.19 22.33 21.29 21.51 66011356
20070920 21.37 21.40 20.89 20.98 46914308
20070921 21.18 21.38 20.90 21.11 47883988
20070924 21.14 21.37 20.87 20.94 41947656
20070925 21.00 21.33 20.41 21.31 42699704
20070926 21.46 21.66 21.36 21.52 28999150
20070927 21.74 21.74 21.41 21.45 23941598
20070928 21.38 21.55 21.23 21.39 40859720
20071001 21.40 21.58 21.33 21.54 18884162
20071002 21.63 21.63 21.18 21.23 19751638
20071003 21.10 21.32 20.89 21.03 27588440
20071004 21.14 21.26 20.96 21.18 19583750
20071005 21.26 21.53 21.01 21.42 21504568
20071008 21.40 21.41 21.02 21.05 17875590
20071009 21.09 21.25 20.98 21.14 20928662
20071010 21.07 21.13 20.77 20.96 23959010
20071011 20.96 21.24 20.79 20.95 23327480
20071012 21.03 21.26 20.98 21.24 19398000
20071015 21.25 21.27 20.96 21.14 16430172
20071016 21.18 21.48 21.10 21.41 32382232
20071017 21.53 21.54 21.08 21.34 24040862
20071018 21.34 21.50 21.06 21.29 22749764
20071019 21.25 21.39 20.74 20.75 32150692
20071022 20.60 21.03 20.60 20.95 16609705
20071023 21.00 21.10 20.71 20.87 18661554
20071024 20.72 21.15 20.48 21.10 26361218
20071025 20.03 20.05 18.42 18.82 146585200
20071026 19.05 19.10 18.52 18.78 104671800
20071029 18.73 18.77 18.33 18.50 44851720
20071030 18.36 18.99 18.36 18.49 41462984
20071031 18.58 18.66 18.43 18.62 43548752
20071101 18.57 18.59 18.21 18.22 45012372
20071102 18.33 18.37 18.07 18.18 44500456
20071105 18.09 18.21 17.99 18.06 27237176
20071106 18.11 18.37 18.04 18.30 28370786
20071107 18.10 18.27 17.73 17.77 36832332
20071108 17.81 17.81 17.27 17.53 40332768
20071109 17.25 17.38 17.06 17.14 36597176
20071112 17.13 17.25 16.75 16.75 34200732
20071113 16.87 17.65 16.66 17.62 43325352
20071114 17.74 17.88 17.31 17.38 33162656
20071115 17.41 17.94 17.32 17.39 31351276
20071116 17.45 17.66 17.25 17.59 25557732
20071119 17.50 17.50 17.02 17.12 30473284
20071120 17.26 17.41 16.80 17.13 28945788
20071121 17.03 17.20 16.86 16.97 23426968
20071123 17.13 17.28 16.95 17.28 11390145
20071126 17.17 17.20 16.89 16.89 30843428
20071127 16.93 17.28 16.81 17.22 28968286
20071128 17.47 17.73 17.37 17.66 38591028
20071129 17.58 18.07 17.47 17.96 24447862
20071130 18.16 18.80 17.67 18.17 30038698
20071203 18.00 19.12 17.99 18.62 29872958
20071204 18.43 18.62 18.27 18.34 26500956
20071205 16.75 16.90 15.99 16.08 132472216
20071206 16.12 16.41 15.96 16.19 62052252
20071207 16.13 16.49 16.10 16.17 50456572
20071210 16.11 16.32 16.09 16.23 41277120
20071211 16.15 16.27 15.73 15.73 50026172
20071212 16.01 16.02 15.36 15.59 89695296
20071213 15.52 16.00 15.47 15.96 29798794
20071214 15.77 16.14 15.77 16.05 34345220
20071217 15.93 16.05 15.92 16.01 35053176
20071218 16.00 16.04 15.89 15.99 40074548
20071219 15.92 16.01 15.87 15.95 26900268
20071220 15.97 16.05 15.87 16.03 24502920
20071221 16.07 16.38 15.88 16.28 38768188
20071224 16.28 16.35 16.13 16.19 9799450
20071226 16.04 16.42 16.04 16.39 15028506
20071227 16.43 16.66 16.28 16.30 19309476
20071228 16.53 16.53 16.23 16.28 21473704
20071231 16.11 16.28 16.10 16.15 22320944
20080102 16.19 16.29 15.66 15.66 29063818
20080103 15.66 15.75 15.15 15.34 27339038
20080104 15.56 15.64 14.86 14.90 26004754
20080107 15.12 15.31 14.89 15.04 22917200
20080108 15.07 15.32 14.69 14.70 27743212
20080109 14.85 15.09 14.59 15.09 30738512
20080110 15.05 15.35 14.72 15.23 26896312
20080111 15.02 15.28 14.93 15.14 25563158
20080114 15.24 15.76 15.16 15.63 27420664
20080115 15.43 15.82 15.43 15.63 36309112
20080116 15.90 16.49 15.63 16.08 39714692
20080117 15.97 16.13 15.39 15.40 33575084
20080118 15.34 15.73 14.91 15.06 47385528
20080122 14.45 15.06 14.44 14.73 39830800
20080123 14.34 15.35 14.25 15.27 40980576
20080124 15.19 15.55 15.07 15.43 35536600
20080125 15.41 15.54 15.19 15.23 24288906
20080128 15.26 15.66 15.11 15.65 21601796
20080129 15.73 15.96 15.53 15.89 18910504
20080130 15.84 15.97 15.53 15.61 24801954
20080131 15.39 16.10 15.37 16.06 27454920
20080201 16.17 16.43 15.97 16.41 20784176
20080204 16.50 16.50 16.05 16.06 14505058
20080205 15.50 15.85 15.41 15.43 27172620
20080206 15.72 16.03 15.26 15.50 24348826
20080207 15.56 15.58 15.15 15.37 24675104
20080208 15.39 15.43 14.87 15.09 30198898
20080211 14.97 15.23 14.80 15.06 15982019
20080212 15.03 15.45 15.03 15.24 19782276
20080213 15.51 15.82 15.30 15.75 39168064
20080214 16.88 17.08 16.37 17.02 69809688
20080215 16.98 17.88 16.81 17.86 45208864
20080219 18.00 18.31 17.95 18.11 31806890
20080220 17.80 18.02 17.65 17.82 33532348
20080221 17.73 17.91 17.29 17.33 23623686
20080222 17.58 17.82 17.22 17.82 19722018
20080225 17.81 17.98 17.53 17.96 21521300
20080226 17.84 18.04 17.73 17.84 21575794
20080227 17.84 17.98 17.74 17.92 23598926
20080228 17.81 17.98 17.76 17.80 19437682
20080229 17.62 17.76 17.17 17.28 33336874
20080303 17.31 17.71 17.28 17.69 22468708
20080304 17.62 17.77 17.41 17.67 30465032
20080305 17.63 17.97 17.46 17.58 29201406
20080306 17.47 17.72 17.42 17.43 27177708
20080307 17.38 17.53 17.26 17.40 24313100
20080310 17.36 17.45 17.03 17.15 24618916
20080311 17.35 17.37 17.05 17.35 27277988
20080312 17.43 17.45 17.16 17.20 18117868
20080313 17.15 17.32 17.02 17.16 31414812
20080314 17.07 17.22 16.50 16.74 35816300
20080317 16.82 17.07 16.33 16.67 27133050
20080318 17.01 17.26 16.40 17.14 34191348
20080319 17.35 17.60 17.06 17.09 27661586
20080320 17.23 17.23 16.83 17.12 35332876
20080324 17.17 18.01 17.07 17.88 24383420
20080325 17.87 18.25 17.77 18.17 21876634
20080326 17.75 17.81 17.07 17.43 26429278
20080327 17.62 17.76 17.28 17.32 14859036
20080328 17.44 17.47 16.74 16.79 23012958
20080331 16.93 17.24 16.81 17.16 29786084
20080401 17.55 17.94 17.38 17.87 24609654
20080402 18.01 18.33 17.86 18.18 21462712
20080403 18.30 18.35 17.85 18.14 30691922
20080404 18.18 18.27 17.85 18.01 17387282
20080407 18.18 18.43 18.10 18.42 18075422
20080408 18.25 18.35 18.03 18.20 12604331
20080409 18.18 18.27 17.72 17.84 14975693
20080410 17.69 17.94 17.60 17.71 17506724
20080411 17.73 17.79 17.41 17.44 19793574
20080414 17.31 17.66 17.31 17.55 12951275
20080415 17.44 17.67 17.40 17.49 12398802
20080416 17.51 17.70 17.47 17.69 19958652
20080417 17.86 18.07 17.73 17.89 18318136
20080418 18.17 18.26 17.96 18.00 20012626
20080421 17.87 18.02 17.76 17.94 13490226
20080422 17.78 17.88 17.55 17.67 13849226
20080423 17.77 17.81 17.33 17.54 14733317
20080424 17.55 17.78 17.31 17.55 16104301
20080425 17.64 17.66 17.11 17.33 15753865
20080428 17.26 17.68 17.26 17.62 17403282
20080429 17.50 18.02 17.50 17.98 14052051
20080430 18.19 18.65 18.11 18.24 32987450
20080501 18.91 19.84 18.78 19.80 52467436
20080502 19.83 19.94 19.22 19.50 22270406
20080505 19.33 19.52 19.10 19.20 18576512
20080506 19.00 19.41 19.00 19.39 21301240
20080507 19.75 19.77 19.12 19.14 22947278
20080508 19.31 19.68 19.16 19.57 24262822
20080509 19.19 19.52 19.19 19.24 14839575
20080512 19.24 19.61 19.19 19.56 17064114
20080513 19.68 19.74 19.44 19.60 16012467
20080514 19.75 20.14 19.60 19.85 17321814
20080515 19.74 20.04 19.49 20.00 23338730
20080516 20.01 20.03 19.51 19.60 29650754
20080519 19.60 19.83 19.44 19.59 16445611
20080520 19.46 19.66 19.42 19.44 17162596
20080521 19.41 19.57 19.26 19.31 17707746
20080522 19.37 19.78 19.28 19.70 16447977
20080523 19.43 19.61 19.15 19.19 18534708
20080527 19.30 19.45 19.08 19.43 13870748
20080528 19.49 19.52 19.09 19.29 16447526
20080529 19.22 19.75 19.22 19.66 21479162
20080530 19.77 20.16 19.66 19.97 22900290
20080602 19.92 20.03 19.70 19.99 26961634
20080603 20.06 20.10 19.55 19.76 23848496
20080604 19.61 20.16 19.61 20.08 21541588
20080605 19.99 20.29 19.95 20.16 15105727
20080606 20.08 20.09 19.47 19.47 24288964
20080609 19.51 19.65 19.34 19.49 21194080
20080610 19.41 19.53 19.16 19.29 23950246
20080611 19.17 19.34 19.01 19.08 27519064
20080612 19.20 19.25 18.82 18.95 19831322
20080613 19.11 19.36 19.00 19.29 22552332
20080616 19.12 19.17 18.66 18.89 25818152
20080617 18.84 18.97 18.66 18.73 18239146
20080618 18.61 18.66 18.10 18.16 25709978
20080619 18.09 18.40 17.81 18.24 26324538
20080620 18.19 18.21 17.32 17.48 43296704
20080623 17.51 17.75 16.96 16.99 29663036
20080624 16.88 16.99 16.71 16.84 37491968
20080625 16.88 17.30 16.86 17.09 23546288
20080626 16.89 16.91 16.51 16.52 25527774
20080627 16.51 16.72 16.40 16.53 44832880
20080630 16.49 16.92 16.46 16.84 23006548
20080701 16.68 16.84 16.49 16.68 26056696
20080702 16.73 16.85 16.31 16.36 30116688
20080703 16.47 16.65 16.21 16.27 13206271
20080707 16.32 16.62 16.13 16.44 28335966
20080708 16.55 16.87 16.47 16.87 25568836
20080709 16.86 16.95 16.45 16.46 24077470
20080710 16.56 16.74 16.18 16.62 23765070
20080711 16.44 16.75 16.16 16.47 22104252
20080714 16.44 16.70 16.19 16.29 21163236
20080715 16.24 16.64 16.00 16.39 23505224
20080716 16.31 16.97 16.22 16.95 24015372
20080717 17.45 17.75 17.25 17.55 29633066
20080718 17.62 18.09 17.37 18.02 30656956
20080721 17.97 18.08 17.56 17.60 17943676
20080722 17.70 17.86 17.36 17.66 22034968
20080723 17.71 18.06 17.34 17.86 23350932
20080724 17.58 17.93 17.41 17.69 26031148
20080725 17.79 17.79 17.36 17.47 24563138
20080728 17.48 17.48 16.79 16.83 20596380
20080729 16.90 17.45 16.77 17.08 39464228
20080730 17.54 18.34 17.53 17.87 42127376
20080731 17.85 18.83 17.84 18.36 35927664
20080801 18.58 18.66 18.02 18.12 23780006
20080804 18.13 18.41 17.99 18.30 14823495
20080805 18.51 19.20 18.47 19.17 26884128
20080806 19.18 19.20 18.66 18.91 19806396
20080807 18.78 18.92 18.56 18.71 21703590
20080808 18.83 19.37 18.75 19.34 21559294
20080811 19.19 19.59 19.10 19.43 24184934
20080812 19.38 19.66 19.10 19.44 23586300
20080813 19.38 19.60 19.19 19.47 17869786
20080814 19.29 19.79 19.29 19.59 19780680
20080815 19.60 20.07 19.54 19.84 20569542
20080818 19.93 19.95 19.32 19.43 17075648
20080819 19.18 19.36 19.02 19.14 17665862
20080820 19.29 19.37 18.79 18.95 19139150
20080821 18.86 19.19 18.66 19.12 14928153
20080822 19.20 19.43 18.94 19.33 15653118
20080825 19.24 19.24 18.50 18.52 20504748
20080826 18.52 18.91 18.42 18.78 12224019
20080827 18.86 19.24 18.71 18.95 13961532
20080828 19.04 19.36 18.98 19.29 15263797
20080829 19.08 19.15 18.82 18.86 16293975
20080902 19.15 19.55 18.70 18.84 21278560
20080903 18.83 19.26 18.76 19.19 22986990
20080904 19.00 19.25 18.57 18.57 18760048
20080905 18.60 18.75 18.18 18.35 23862316
20080908 18.69 19.00 18.51 18.99 32316426
20080909 19.06 19.36 18.42 18.44 30366116
20080910 18.64 19.01 18.32 18.81 27754064
20080911 18.64 19.20 18.62 19.17 24790082
20080912 19.16 19.48 18.83 19.33 27185074
20080915 18.99 19.13 18.52 18.58 33037910
20080916 18.23 18.87 17.89 18.29 38490308
20080917 17.85 18.15 17.33 17.34 46691648
20080918 17.68 18.39 17.35 18.20 43463776
20080919 18.63 18.98 18.44 18.44 435361
20080922 18.24 18.43 17.68 17.70 20452980
20080923 17.77 18.03 17.04 17.15 24062648
20080924 17.45 17.45 16.91 17.08 19038984
20080925 17.27 17.90 17.26 17.72 26063712
20080926 17.57 18.50 17.51 18.43 31430882
20080929 17.83 18.26 15.92 16.04 52762332
20080930 16.41 17.49 16.38 17.48 38023504
20081001 17.47 17.47 16.96 17.23 32907650
20081002 17.23 17.42 16.30 16.34 32241190
20081003 16.62 17.16 16.37 16.40 37522116
20081006 15.96 16.45 15.06 16.21 46957432
20081007 16.25 17.05 15.32 15.32 41129200
20081008 14.65 16.01 14.52 15.18 54341980
20081009 15.13 15.79 14.37 14.57 57726452
20081010 14.23 14.53 12.52 13.73 79021984
20081013 13.97 15.22 13.81 15.16 40791124
20081014 16.02 16.50 14.57 14.87 33909828
20081015 14.65 14.78 12.65 12.72 37912484
20081016 12.77 13.77 12.37 13.73 47986324
20081017 13.36 15.98 13.04 13.61 40973980
20081020 13.65 14.27 13.60 14.27 25174084
20081021 14.06 14.43 13.67 13.73 22734240
20081022 13.43 13.50 12.33 12.69 36503544
20081023 12.73 12.85 11.80 12.71 38455240
20081024 11.63 14.52 11.17 11.68 38463860
20081027 11.50 12.64 11.40 12.17 32995864
20081028 12.31 15.85 12.19 15.16 40257764
20081029 14.61 14.61 13.48 13.65 45150208
20081030 14.23 15.03 13.00 13.49 32846018
20081031 13.41 14.57 13.12 14.08 31806940
20081103 14.09 15.52 14.07 15.27 26253896
20081104 15.66 16.11 15.30 15.88 38039724
20081105 15.82 15.85 15.10 15.10 36254772
20081106 14.88 15.33 14.65 14.92 30694228
20081107 15.24 15.58 14.88 15.56 20827306
20081110 15.96 16.08 14.43 14.78 21741270
20081111 14.66 14.68 13.64 14.06 26947396
20081112 13.92 13.96 13.35 13.38 33854208
20081113 13.29 14.62 12.80 14.53 37360100
20081114 14.39 14.98 13.83 13.88 30970868
20081117 13.85 14.16 13.33 13.57 26438210
20081118 13.73 13.81 13.06 13.78 28148294
20081119 13.88 14.28 12.26 12.30 31499302
20081120 12.48 13.01 11.44 11.88 45920256
20081121 12.05 12.57 11.38 12.57 62088336
20081124 12.64 13.71 12.55 13.65 57788336
20081125 14.01 14.29 13.44 14.03 37016648
20081126 13.81 14.88 13.78 14.88 21786368
20081128 14.88 15.55 14.57 15.49 10241481
20081201 14.97 15.15 13.80 13.81 27445952
20081202 14.07 14.44 13.83 14.30 30234282
20081203 13.90 14.39 13.50 14.35 40488296
20081204 14.05 14.56 13.70 14.10 32454000
20081205 13.76 14.54 13.30 14.44 33610580
20081208 14.50 14.87 14.40 14.79 35404148
20081209 14.58 15.00 14.54 14.66 26281648
20081210 14.66 15.06 14.23 14.70 26600366
20081211 14.49 14.85 14.21 14.27 23773652
20081212 14.05 14.37 13.56 13.98 35676760
20081215 13.95 14.32 13.58 13.94 24393404
20081216 13.81 14.74 13.79 14.70 35650460
20081217 14.54 14.90 14.39 14.60 27290622
20081218 14.74 14.90 13.89 14.13 23081942
20081219 14.30 14.81 13.97 14.08 38412044
20081222 14.09 14.21 13.74 14.02 21708032
20081223 14.15 14.31 13.77 13.88 18136114
20081224 14.00 14.06 13.67 13.75 5488474
20081226 13.87 14.02 13.65 13.94 8025791
20081229 13.94 13.98 13.46 13.88 14988781
20081230 13.65 14.73 13.65 14.71 16371866
20081231 14.56 15.14 14.55 15.08 22919560
20090102 14.94 16.17 14.90 16.08 20156524
20090105 15.96 16.02 15.16 15.27 38992912
20090106 15.37 15.79 15.23 15.45 19467684
20090107 15.21 15.24 14.63 14.92 22375720
20090108 14.82 15.29 14.77 15.16 18883000
20090109 15.26 15.28 14.59 14.64 22039718
20090112 14.60 14.70 13.90 14.08 23299752
20090113 14.07 14.17 13.62 13.75 26678838
20090114 13.57 13.70 13.13 13.28 21602906
20090115 13.18 13.70 12.78 13.46 24028964
20090116 13.59 13.94 13.24 13.75 26600888
20090120 13.71 13.79 12.56 12.57 26273362
20090121 12.69 13.51 12.60 13.51 24584544
20090122 13.17 13.52 12.76 13.26 25246064
20090123 12.90 13.59 12.55 13.44 26827490
20090126 13.42 13.90 13.23 13.50 18561718
20090127 13.51 13.77 13.27 13.38 19301858
20090128 13.59 14.33 13.59 14.31 25119826
20090129 14.10 14.45 13.69 13.75 22666112
20090130 13.76 14.02 13.07 13.14 22811754
20090202 13.05 13.32 12.92 13.18 16141012
20090203 13.18 13.29 12.83 13.16 22873310
20090204 12.41 13.35 12.19 12.70 34019016
20090205 12.55 12.70 12.17 12.40 40042400
20090206 12.35 13.00 12.32 12.71 28807480
20090209 12.86 13.00 12.45 12.92 25340408
20090210 12.73 13.07 12.04 12.14 34562108
20090211 12.25 12.44 11.92 12.17 18352288
20090212 11.97 12.40 11.82 12.36 26891836
20090213 12.36 12.51 11.97 12.25 21141448
20090217 11.61 11.82 11.28 11.56 33763196
20090218 11.64 11.65 10.72 11.08 49570996
20090219 11.37 12.01 11.28 11.65 44864184
20090220 11.59 11.79 11.28 11.51 33832672
20090223 11.54 12.02 11.33 11.38 28474602
20090224 11.34 12.49 11.32 12.45 32246674
20090225 12.33 12.94 12.16 12.60 37836256
20090226 12.58 12.73 11.96 11.96 51242192
20090227 11.92 12.15 11.65 11.71 28663512
20090302 11.49 11.54 11.05 11.29 31904872
20090303 11.48 11.76 11.11 11.21 34583852
20090304 11.32 11.60 11.09 11.42 31932306
20090305 11.13 11.26 10.67 10.76 28996278
20090306 10.68 11.04 10.11 10.43 38495880
20090309 10.29 10.72 9.95 10.06 25147818
20090310 10.31 10.98 10.17 10.95 31760458
20090311 10.97 11.37 10.95 11.09 19342896
20090312 10.96 11.64 10.87 11.59 16488054
20090313 11.87 12.03 11.30 11.68 22473076
20090316 11.77 12.11 11.24 11.27 22925946
20090317 11.37 11.93 11.28 11.90 19252010
20090318 11.77 12.42 11.71 12.17 21770740
20090319 12.22 12.24 11.55 11.70 25050462
20090320 11.83 11.97 11.20 11.41 36954488
20090323 11.79 12.66 11.66 12.63 25028160
20090324 12.47 12.98 12.36 12.55 23820092
20090325 12.49 12.89 12.13 12.50 26432832
20090326 12.55 13.08 12.50 13.05 27352292
20090327 12.87 13.12 12.63 13.04 30284526
20090330 12.80 12.85 12.13 12.24 25762166
20090331 12.38 12.43 12.11 12.23 33055732
20090401 12.04 12.54 11.90 12.48 28201050
20090402 12.67 13.22 12.58 13.07 33561684
20090403 13.14 13.23 12.73 13.00 26284178
20090406 12.91 13.04 12.78 12.94 20763262
20090407 12.70 12.84 12.60 12.65 28082338
20090408 12.76 12.85 12.46 12.85 24720764
20090409 12.98 13.23 12.90 13.17 23931926
20090413 12.91 13.08 12.69 12.93 15055934
20090414 12.77 12.82 12.39 12.49 26069788
20090415 12.36 12.99 12.34 12.96 25810172
20090416 12.96 13.38 12.80 13.30 28299220
20090417 13.44 13.44 12.84 13.05 29466436
20090420 12.72 12.87 12.42 12.55 22452150
20090421 12.54 12.89 12.44 12.86 22768484
20090422 12.62 12.93 12.61 12.66 21787406
20090423 12.49 12.59 12.00 12.26 30087894
20090424 12.30 12.65 12.09 12.51 21103348
20090427 12.21 12.48 11.94 12.40 26625536
20090428 12.26 12.96 12.24 12.78 21657210
20090429 12.93 13.82 12.93 13.73 35165328
20090430 14.60 14.69 13.85 13.93 38585284
20090501 14.49 14.86 14.18 14.74 28844424
20090504 14.74 15.37 14.60 15.00 28603344
20090505 14.99 15.32 14.33 14.64 26301988
20090506 14.67 14.78 14.08 14.42 25487290
20090507 14.34 14.67 13.98 14.14 41585460
20090508 14.42 14.42 13.97 14.19 27398502
20090511 13.93 14.06 13.77 13.88 16497084
20090512 14.00 14.01 13.40 13.69 23630244
20090513 13.42 13.76 13.29 13.48 25026774
20090514 13.59 13.65 13.33 13.39 25410482
20090515 13.32 13.42 12.91 12.99 25588516
20090518 13.05 13.67 13.05 13.66 21815820
20090519 13.68 13.86 13.47 13.51 21969214
20090520 13.55 13.73 13.32 13.40 17421778
20090521 13.23 13.28 12.82 13.02 23352980
20090522 12.99 13.05 12.71 12.81 12295062
20090526 12.63 13.40 12.60 13.23 23314132
20090527 13.17 13.31 12.78 12.88 26798576
20090528 12.92 13.36 12.60 12.78 20629736
20090529 12.74 12.77 11.87 12.41 45872948
20090601 12.55 12.69 12.47 12.54 27370864
20090602 12.50 13.17 12.48 13.03 31303946
20090603 12.97 13.02 12.57 12.78 19573846
20090604 12.82 13.06 12.63 13.04 20869038
20090605 13.15 13.19 12.55 12.71 19555422
20090608 12.63 13.12 12.46 12.93 18070650
20090609 12.96 13.12 12.76 12.97 19140414
20090610 13.14 13.18 12.57 12.87 20918764
20090611 12.82 13.34 12.81 13.07 22713764
20090612 12.93 12.97 12.65 12.93 18944620
20090615 12.78 12.79 12.34 12.45 26204424
20090616 12.47 12.60 12.11 12.19 30925790
20090617 12.27 12.59 12.18 12.49 28567494
20090618 12.50 12.70 12.37 12.50 18086744
20090619 12.61 12.69 12.38 12.50 25081828
20090622 12.30 12.46 12.05 12.27 25880986
20090623 12.27 12.59 12.27 12.42 23365078
20090624 12.41 12.65 12.36 12.46 30184792
20090625 12.41 13.05 12.34 12.94 22054126
20090626 12.81 12.98 12.63 12.81 35626620
20090629 12.82 12.99 12.70 12.94 14690541
20090630 12.94 13.06 12.74 13.03 20514634
20090701 13.00 13.33 12.99 13.04 16993784
20090702 12.89 13.04 12.43 12.51 20578344
20090706 12.48 12.68 12.43 12.58 16422175
20090707 12.52 12.54 12.01 12.04 28806264
20090708 12.10 12.35 12.06 12.22 28834650
20090709 12.28 12.38 12.04 12.12 17828546
20090710 12.07 12.21 11.84 12.01 15698832
20090713 11.96 12.26 11.81 12.24 18688406
20090714 12.23 12.39 12.18 12.28 13979553
20090715 12.38 12.78 12.27 12.77 17367304
20090716 12.78 12.87 12.60 12.82 12603665
20090717 12.87 12.87 12.58 12.81 13784496
20090720 12.76 13.15 12.76 13.13 14490278
20090721 13.17 13.25 12.74 12.96 17733338
20090722 12.93 12.97 12.73 12.81 15639520
20090723 12.83 13.16 12.68 13.12 21280358
20090724 13.06 13.16 12.89 13.13 12939215
20090727 13.12 13.50 12.97 13.48 20811936
20090728 13.45 13.54 13.33 13.48 20710100
20090729 13.45 13.58 13.09 13.21 18224624
20090730 13.42 13.77 13.35 13.60 25328716
20090731 13.57 13.66 13.34 13.45 18880482
20090803 13.49 13.73 13.37 13.70 19127228
20090804 13.60 14.20 13.60 13.94 37009564
20090805 13.78 13.86 13.48 13.64 24665238
20090806 13.97 14.12 13.53 13.63 27479086
20090807 13.60 13.85 13.46 13.54 34686672
20090810 13.51 13.73 13.39 13.58 23625894
20090811 13.63 13.63 13.30 13.36 19742882
20090812 13.36 13.59 13.36 13.44 24585382
20090813 13.43 13.61 13.25 13.54 25572260
20090814 13.49 13.63 13.07 13.41 18333196
20090817 13.21 13.28 13.07 13.18 18987508
20090818 13.16 13.23 12.95 12.98 24321072
20090819 12.83 13.29 12.79 13.23 27614720
20090820 13.18 13.32 13.10 13.17 27674032
20090821 13.43 13.73 13.12 13.64 28974038
20090824 13.63 13.83 13.59 13.67 20686906
20090825 13.69 14.05 13.67 13.77 29254364
20090826 13.76 13.90 13.64 13.71 26370932
20090827 13.67 14.15 13.55 14.08 28978016
20090828 14.11 14.36 14.00 14.22 22581582
20090831 14.09 14.25 13.79 13.87 23369206
20090901 13.78 14.13 13.63 13.72 40071044
20090902 13.70 14.06 13.63 13.96 24446544
20090903 13.95 14.08 13.85 14.02 22994668
20090904 14.03 14.86 13.92 14.78 31867522
20090908 14.80 15.00 14.71 14.91 22227144
20090909 14.92 15.28 14.79 15.26 29376412
20090910 15.17 15.53 15.15 15.53 28028910
20090911 15.49 15.62 15.38 15.58 21573716
20090914 15.43 15.79 15.32 15.79 23818410
20090915 15.74 15.88 15.62 15.77 27415244
20090916 15.74 16.01 15.53 15.89 26021134
20090917 15.83 15.84 15.38 15.44 27568550
20090918 15.53 15.76 15.33 15.65 35454856
20090921 15.60 15.68 15.47 15.63 15956072
20090922 15.64 15.79 15.52 15.58 18454030
20090923 15.64 15.64 15.22 15.25 41006012
20090924 15.33 15.37 14.99 15.14 25729542
20090925 15.11 15.23 14.96 15.11 19595650
20090928 15.23 15.44 15.16 15.43 17824238
20090929 15.43 15.78 15.40 15.74 32785148
20090930 15.73 15.74 15.17 15.28 30103510
20091001 14.84 15.21 14.11 14.19 76188272
20091002 14.29 14.30 13.71 13.80 50107496
20091005 13.97 14.18 13.78 13.95 32569588
20091006 14.02 14.31 13.91 14.06 28825294
20091007 13.94 14.15 13.86 14.12 20298374
20091008 14.17 14.38 14.11 14.23 24860426
20091009 14.19 14.24 13.98 14.14 19574740
20091012 14.06 14.18 13.79 13.90 16592017
20091013 13.97 14.22 13.85 13.97 28475408
20091014 14.09 14.13 13.88 13.97 27798726
20091015 14.11 14.29 13.88 13.89 33708096
20091016 13.96 14.00 13.67 13.88 29162756
20091019 13.94 14.10 13.71 14.04 25979140
20091020 14.03 14.16 13.78 13.97 28486844
20091021 13.87 14.27 13.74 13.74 21127458
20091022 13.82 14.18 13.68 14.11 23270652
20091023 14.05 14.11 13.62 13.70 26245348
20091026 13.61 13.93 13.37 13.50 21759058
20091027 13.56 13.76 13.29 13.38 20017542
20091028 13.37 13.45 13.10 13.32 25614518
20091029 13.37 13.73 13.29 13.65 21264246
20091030 13.54 13.69 13.15 13.19 27239260
20091102 13.10 13.41 12.97 13.20 26475050
20091103 13.29 13.40 12.95 13.20 29037514
20091104 13.37 13.42 12.73 12.79 49185684
20091105 12.96 13.05 12.69 12.91 35742868
20091106 12.94 13.43 12.75 13.27 31082184
20091109 13.40 13.79 13.31 13.78 32725178
20091110 13.80 13.83 13.43 13.51 25323020
20091111 13.64 13.74 13.51 13.73 24256536
20091112 13.78 14.04 13.73 13.94 35047164
20091113 13.96 14.10 13.81 14.03 28919310
20091116 14.11 14.42 14.05 14.41 39138816
20091117 14.37 14.38 13.93 14.11 21357710
20091118 14.02 14.11 13.72 13.76 25561518
20091119 13.71 13.72 13.33 13.68 30363388
20091120 13.67 13.72 13.59 13.65 36984624
20091123 13.79 13.96 13.46 13.72 40832940
20091124 13.69 13.80 13.55 13.75 29266666
20091125 13.74 13.77 13.61 13.71 12015231
20091127 13.33 13.63 13.21 13.53 8308544
20091130 13.46 13.50 13.23 13.33 18156060
20091201 13.55 13.73 13.44 13.61 31653418
20091202 13.58 13.69 13.42 13.59 20000718
20091203 14.18 14.61 14.11 14.47 92335112
20091204 14.72 14.90 14.29 14.67 58035444
20091207 14.73 15.72 14.73 15.71 85300760
20091208 15.57 15.83 15.38 15.79 61474824
20091209 15.71 16.02 15.64 15.95 39455824
20091210 15.96 16.26 15.82 15.99 36569532
20091211 16.03 16.17 15.90 16.04 22066830
20091214 16.17 16.17 15.82 15.98 19000540
20091215 15.79 16.07 15.72 15.98 20151140
20091216 16.02 16.14 15.87 15.92 18841980
20091217 15.76 15.76 15.39 15.56 24178686
20091218 15.51 15.72 12.90 15.68 35440812
20091221 15.73 15.99 15.73 15.80 13130096
20091222 15.86 15.88 15.58 15.64 14219121
20091223 15.56 15.68 15.43 15.56 12661125
20091224 15.44 15.64 15.42 15.62 3449276
20091228 15.64 15.64 15.41 15.52 8913533
20091229 15.46 15.64 15.46 15.53 9537545
20091230 15.57 15.64 15.42 15.52 9722385
20091231 15.52 15.60 15.33 15.33 8931676
20100104 15.32 15.67 15.32 15.52 14840955
20100105 15.48 15.53 15.14 15.31 19403762
20100106 15.35 15.37 15.12 15.20 15166019
20100107 15.28 15.60 15.14 15.52 16518208
20100108 15.48 15.61 15.37 15.47 13915514
20100111 15.43 15.55 15.30 15.37 20834018
20100112 15.32 15.32 15.01 15.10 19835102
20100113 15.26 15.41 15.20 15.34 17239296
20100114 15.38 15.39 15.19 15.25 19037806
20100115 15.31 15.38 14.99 15.21 23636802
20100119 15.30 15.42 15.20 15.37 13841711
20100120 15.16 15.24 14.82 15.11 23713558
20100121 15.11 15.16 14.49 14.63 35957396
20100122 14.64 14.98 14.46 14.50 30978338
20100125 14.51 14.79 14.41 14.64 16670408
20100126 14.55 14.68 14.25 14.36 23272378
20100127 14.30 14.72 14.25 14.50 22294126
20100128 14.61 14.74 14.22 14.29 21112614
20100129 14.40 14.75 14.19 14.48 29732754
20100201 14.71 14.72 14.51 14.58 17866680
20100202 14.50 14.95 14.49 14.90 21062098
20100203 15.13 15.18 14.50 14.61 31915696
20100204 14.45 14.59 14.19 14.19 24840182
20100205 14.19 14.39 13.86 14.10 29210444
20100208 14.13 14.15 13.90 13.91 17126786
20100209 14.07 14.36 13.97 14.08 26672806
20100210 14.12 14.12 13.88 14.00 23730396
20100211 13.96 14.11 13.82 14.02 19938974
20100212 13.86 14.06 13.81 14.03 30120358
20100216 14.26 14.37 14.13 14.33 22127166
20100217 14.42 14.42 14.27 14.32 14650378
20100218 14.36 14.45 14.27 14.39 13903815
20100219 14.30 14.67 14.22 14.63 28403416
20100222 14.72 14.90 14.64 14.81 21637000
20100223 14.72 14.92 14.66 14.76 18850836
20100224 14.88 15.06 14.72 15.02 29424966
20100225 14.78 14.87 14.59 14.76 25233036
20100226 14.84 15.06 14.70 15.04 23769102
20100301 15.09 15.45 15.09 15.39 25152890
20100302 15.39 15.52 15.27 15.37 24377462
20100303 15.45 15.54 15.35 15.51 25168854
20100304 15.55 15.73 15.49 15.70 17104700
20100305 15.71 15.96 15.70 15.94 17874006
20100308 15.84 16.16 15.77 16.06 18268500
20100309 16.08 16.14 15.92 16.01 18804368
20100310 15.93 16.17 15.89 16.03 20569528
20100311 15.93 16.07 15.81 16.07 11495853
20100312 16.00 16.15 15.82 15.93 15785859
20100315 16.03 16.06 15.84 16.03 13733028
20100316 16.21 16.22 15.90 16.00 21725346
20100317 15.91 16.22 15.91 16.08 15093090
20100318 16.17 16.22 15.98 16.16 16937740
20100319 16.33 16.34 15.87 16.03 26427886
20100322 15.92 16.35 15.91 16.26 17007498
20100323 16.30 16.58 16.20 16.54 22772918
20100324 16.42 16.67 16.42 16.63 19379598
20100325 16.68 17.08 16.61 16.87 27767612
20100326 16.93 17.15 16.70 16.77 14343574
20100329 16.71 16.99 16.69 16.92 16087852
20100330 16.84 17.23 16.84 17.14 30779888
20100331 17.01 17.32 16.98 17.22 29915348
20100401 17.21 17.41 17.03 17.25 21253878
20100405 17.29 17.45 17.17 17.30 14414489
20100406 17.17 17.39 17.08 17.24 12352090
20100407 17.17 17.29 16.56 16.81 33428960
20100408 16.71 17.02 16.70 16.94 17578690
20100409 17.00 17.07 16.92 17.01 15590050
20100412 17.01 17.21 16.96 17.13 13630020
20100413 17.11 17.20 17.00 17.16 25287284
20100414 17.13 17.42 16.99 17.40 22296272
20100415 17.24 17.47 17.19 17.34 24183740
20100416 17.32 17.34 16.78 16.84 29466258
20100419 16.81 17.11 16.78 17.08 20748874
20100420 17.12 17.21 16.99 17.04 18453126
20100421 17.03 17.11 16.88 17.03 15775098
20100422 16.92 17.36 16.78 17.28 16807386
20100423 17.17 17.45 17.12 17.43 16322518
20100426 17.35 17.64 17.30 17.54 20098976
20100427 17.47 17.58 16.89 16.97 30764530
20100428 17.47 17.65 16.91 17.29 42572356
20100429 17.32 18.47 17.32 18.38 52330184
20100430 18.17 18.26 17.89 18.17 44529664
20100503 18.17 18.90 18.17 18.74 37936584
20100504 18.63 18.63 17.98 18.26 26189786
20100505 18.30 18.65 17.95 18.15 26562820
20100506 17.89 17.92 16.22 17.01 63448076
20100507 16.93 17.35 16.55 16.88 46150168
20100510 17.22 17.54 16.30 16.57 51506988
20100511 16.45 17.09 16.22 16.62 46055632
20100512 16.58 16.86 16.49 16.71 51116984
20100513 16.77 16.78 16.19 16.33 63250736
20100514 16.30 16.33 15.95 16.18 32570408
20100517 16.21 16.68 16.10 16.64 26051844
20100518 16.75 16.91 16.18 16.26 24009354
20100519 16.23 16.33 15.85 16.16 24053738
20100520 15.87 15.91 15.42 15.43 30762898
20100521 15.12 16.34 15.04 15.65 38371408
20100524 15.53 15.74 15.27 15.42 17662348
20100525 15.13 16.29 14.98 16.24 52861284
20100526 16.33 16.97 16.22 16.29 46167464
20100527 16.54 16.86 16.46 16.85 28357928
20100528 16.58 16.85 16.52 16.63 23151670
20100601 16.31 16.89 16.30 16.56 27333256
20100602 16.63 16.91 16.45 16.90 23828112
20100603 16.86 16.96 16.67 16.91 18781448
20100604 16.62 16.73 16.30 16.35 26787250
20100607 16.36 16.38 15.95 15.96 22479798
20100608 15.99 16.14 15.75 16.02 22771348
20100609 16.11 16.51 15.99 16.01 20853528
20100610 16.28 16.63 16.16 16.61 23472160
20100611 16.48 16.76 16.28 16.72 28827456
20100614 16.85 17.06 16.68 16.68 16716874
20100615 16.87 17.22 16.79 17.14 18731296
20100616 17.12 17.17 16.83 16.90 16524863
20100617 16.96 17.09 16.86 17.08 14739221
20100618 17.19 17.26 16.96 17.01 19744654
20100621 17.15 17.35 16.73 16.87 12651692
20100622 16.92 17.15 16.76 16.77 29269460
20100623 16.76 16.98 16.63 16.71 18407654
20100624 16.56 16.70 16.29 16.38 25186764
20100625 16.39 16.44 16.14 16.24 35170328
20100628 16.28 16.72 16.20 16.65 46852500
20100629 16.46 16.52 16.08 16.25 33682108
20100630 16.24 16.33 15.92 15.97 31435316
20100701 15.92 16.33 15.69 16.31 34001184
20100702 16.33 16.40 16.00 16.14 20225934
20100706 16.27 16.73 16.24 16.45 42299796
20100707 16.45 16.51 16.20 16.49 29071818
20100708 16.60 16.64 16.30 16.49 41746544
20100709 16.53 16.72 16.41 16.70 20991810
20100712 16.56 17.18 16.50 17.11 32735212
20100713 17.28 17.76 17.23 17.58 31601872
20100714 17.58 17.76 17.43 17.54 18444660
20100715 17.58 17.87 17.44 17.85 24735710
20100716 17.85 17.88 17.08 17.13 29257498
20100719 17.12 17.64 17.07 17.57 22977268
20100720 17.32 17.51 17.17 17.43 24061050
20100721 17.42 17.44 16.74 16.96 38075140
20100722 17.07 17.56 17.06 17.39 22497702
20100723 17.41 17.94 17.34 17.85 21308310
20100726 17.85 18.01 17.72 17.99 16546524
20100727 18.00 18.10 17.62 17.86 23514614
20100728 17.67 18.22 17.41 18.08 32348378
20100729 18.12 18.26 17.43 17.68 25989050
20100730 17.42 18.22 17.40 17.99 29233908
20100802 18.23 18.30 17.85 18.00 27844120
20100803 17.95 18.02 17.60 17.75 15606220
20100804 17.88 17.93 17.60 17.77 18857030
20100805 17.61 17.84 17.46 17.50 22522698
20100806 17.32 17.34 16.61 17.23 47257976
20100809 17.33 17.42 17.23 17.31 20401984
20100810 17.09 17.28 16.88 17.20 24460760
20100811 16.84 16.95 16.61 16.64 24768820
20100812 16.40 16.88 16.33 16.79 25101552
20100813 16.64 16.74 16.48 16.51 15938735
20100816 16.48 16.59 16.27 16.40 13300043
20100817 16.52 16.64 16.38 16.41 24853004
20100818 16.44 16.96 16.40 16.74 25148080
20100819 16.57 16.67 16.26 16.49 22327170
20100820 16.41 16.51 16.22 16.46 18184534
20100823 16.62 16.64 16.11 16.13 21791122
20100824 15.98 16.05 15.70 15.72 25639980
20100825 15.54 16.15 15.49 16.02 28210828
20100826 16.06 16.21 15.70 15.74 21668742
20100827 15.88 16.00 15.60 15.94 18906588
20100830 15.85 15.93 15.71 15.71 14332861
20100831 15.61 15.97 15.57 15.80 23696724
20100901 16.24 16.76 16.21 16.58 46472620
20100902 16.68 16.74 16.41 16.71 23923198
20100903 16.86 16.98 16.56 16.83 12224591
20100907 16.69 16.77 16.35 16.45 15416320
20100908 16.48 16.78 16.45 16.56 11165479
20100909 16.75 16.80 16.54 16.62 10797148
20100910 16.68 17.09 16.63 17.00 18860600
20100913 17.10 17.15 16.76 17.02 20643714
20100914 16.97 17.01 16.43 16.44 33984116
20100915 16.34 17.01 16.17 16.67 49271348
20100916 16.66 16.66 16.10 16.24 30859692
20100917 16.32 16.64 16.28 16.30 33836200
20100920 16.41 16.91 16.39 16.73 23668482
20100921 16.70 16.89 16.65 16.76 21695684
20100922 16.88 17.05 16.51 16.59 21525586
20100923 16.49 16.86 16.31 16.56 19552032
20100924 16.82 17.18 16.71 17.16 21758552
20100927 17.09 17.11 16.87 16.92 21084974
20100928 17.00 17.25 16.72 16.95 27358172
20100929 16.87 16.94 16.57 16.77 21679670
20100930 16.83 16.83 16.46 16.71 30303734
20101001 16.89 16.93 16.46 16.47 24481644
20101004 16.48 16.53 16.28 16.41 24678750
20101005 16.60 16.85 16.58 16.79 27268718
20101006 16.75 16.75 16.32 16.50 29687666
20101007 16.58 16.75 15.71 16.62 20905730
20101008 16.62 16.78 16.45 16.71 17213432
20101011 16.65 16.77 16.55 16.74 16400516
20101012 16.66 16.77 16.46 16.74 14262263
20101013 16.79 16.93 16.70 16.85 15881962
20101014 16.84 17.18 16.83 17.08 21633190
20101015 17.18 17.66 17.04 17.61 49550480
20101018 17.49 17.69 17.42 17.66 32451346
20101019 17.50 17.84 17.50 17.76 51026280
20101020 17.89 18.18 17.78 18.01 44519608
20101021 18.04 18.31 17.89 18.13 40239120
20101022 18.11 18.16 17.81 18.08 19039562
20101025 18.23 18.49 18.13 18.37 36888432
20101026 18.25 18.46 18.21 18.25 27232556
20101027 18.14 19.03 18.09 18.83 50939424
20101028 18.95 19.47 18.95 19.38 36569316
20101029 19.35 19.39 19.10 19.17 27926652
20101101 19.11 19.34 18.88 19.05 19445430
20101102 19.18 19.31 19.08 19.21 17990616
20101103 19.22 19.33 19.05 19.20 17996428
20101104 19.40 19.69 19.32 19.57 22997704
20101105 19.53 19.66 19.40 19.55 12117123
20101108 19.42 19.50 19.25 19.43 12343680
20101109 19.46 19.47 19.22 19.30 11867532
20101110 19.26 19.34 19.08 19.26 14969489
20101111 19.03 19.39 18.84 19.21 17777406
20101112 19.01 19.26 18.92 18.98 17337528
20101115 19.05 19.34 19.04 19.13 17884710
20101116 18.88 19.21 18.75 18.82 21256922
20101117 18.81 19.04 18.69 18.94 12626097
20101118 19.09 19.23 19.05 19.11 18609802
20101119 19.08 19.11 18.78 19.10 17677526
20101122 18.93 19.12 18.69 18.95 15232963
20101123 18.75 18.82 18.62 18.72 19335326
20101124 18.83 19.05 18.77 18.94 12766983
20101126 18.81 19.00 18.67 18.79 4489502
20101129 18.57 18.86 18.47 18.78 14238370
20101130 18.47 18.77 18.44 18.62 19688562
20101201 18.81 19.60 18.81 19.35 34269404
20101202 19.34 19.45 19.12 19.25 17652664
20101203 19.20 19.34 19.06 19.24 16252850
20101206 19.16 19.26 19.00 19.14 14921702
20101207 19.29 19.42 19.20 19.32 15446390
20101208 19.35 19.43 19.23 19.32 9639195
20101209 19.37 19.47 19.20 19.37 10987886
20101210 19.47 19.80 19.45 19.80 26782346
20101213 19.84 19.87 19.67 19.81 18815372
20101214 20.09 20.81 20.01 20.43 33406118
20101215 20.44 20.52 20.08 20.08 24647968
20101216 20.10 20.30 20.05 20.12 24198512
20101217 20.08 20.14 19.86 19.90 30311158
20101220 20.04 20.43 19.90 20.38 18611094
20101221 20.44 20.72 20.30 20.67 19246424
20101222 20.69 20.78 20.50 20.63 9358393
20101223 20.59 20.74 20.45 20.61 9962080
20101227 20.59 20.68 20.41 20.53 7987208
20101228 20.54 20.61 20.25 20.52 10888545
20101229 20.52 20.63 20.37 20.39 6468141
20101230 20.37 20.57 20.29 20.52 5669108
20101231 20.47 20.50 20.23 20.41 8458620
20110103 20.69 21.09 20.58 20.87 22188090
20110104 20.81 20.96 20.65 20.94 13661134
20110105 20.73 21.27 20.73 21.22 16590326
20110106 21.15 21.49 21.14 21.24 18352192
20110107 21.34 21.34 21.05 21.18 14357800
20110110 21.05 21.29 20.97 21.20 14041991
20110111 21.23 21.29 21.01 21.09 12549532
20110112 21.23 21.24 20.95 21.02 10979809
20110113 20.99 21.15 20.93 21.03 13064986
20110114 20.92 21.21 20.91 21.20 10406273
20110118 21.24 21.50 21.17 21.26 17091312
20110119 21.43 22.10 21.39 21.56 37346076
20110120 21.43 21.87 21.38 21.71 20373286
20110121 21.71 22.21 21.69 21.96 18471250
20110124 21.93 22.09 21.89 22.02 12194180
20110125 21.92 22.02 21.54 21.78 15826683
20110126 21.76 21.99 21.71 21.76 12444405
20110127 21.76 22.20 21.71 21.75 15576993
20110128 21.75 22.02 21.16 21.31 19902948
20110131 21.28 21.69 21.22 21.23 18209452
20110201 21.37 21.88 21.28 21.84 16353281
20110202 21.72 21.85 21.39 21.53 14591844
20110203 21.47 21.71 21.32 21.66 12181749
20110204 21.61 21.82 21.43 21.71 10756803
20110207 21.69 22.03 21.49 21.97 11428929
20110208 21.91 22.09 21.84 22.08 11094688
20110209 22.12 22.13 21.90 21.96 14253531
20110210 21.84 22.21 21.83 22.19 12312488
20110211 22.08 22.47 21.98 22.40 13986588
20110214 22.33 22.40 22.06 22.27 13831308
20110215 22.19 22.55 22.14 22.55 21638022
20110216 23.26 23.66 23.04 23.45 39988500
20110217 23.38 23.69 23.22 23.53 19131696
20110218 23.51 24.02 23.30 23.95 22299862
20110222 23.65 23.93 23.36 23.45 20361712
20110223 23.46 23.61 23.06 23.22 17101814
20110224 23.17 23.33 22.89 23.27 18304612
20110225 23.32 23.66 23.11 23.57 13939650
20110228 23.66 24.09 23.62 24.04 20285520
20110301 24.07 24.18 23.56 23.59 18018700
20110302 23.56 23.66 23.32 23.39 14885042
20110303 23.59 24.13 23.53 24.05 18246958
20110304 23.96 24.05 23.56 23.84 11447897
20110307 23.99 24.09 23.35 23.72 15043322
20110308 23.72 24.09 23.55 23.85 17498746
20110309 23.78 23.88 23.49 23.62 14430242
20110310 23.28 23.32 22.76 23.07 21880532
20110311 22.92 23.54 22.91 23.28 15175668
20110314 23.09 23.16 22.59 22.85 16268301
20110315 22.26 22.71 22.15 22.55 20554926
20110316 22.32 22.50 21.75 21.87 30837212
20110317 22.18 22.57 22.12 22.47 18847178
20110318 22.83 22.84 22.27 22.27 25519250
20110321 22.54 22.71 22.31 22.55 17190224
20110322 22.50 22.72 22.33 22.45 12600220
20110323 22.32 22.60 22.07 22.49 13929041
20110324 22.65 23.17 22.52 23.08 16103485
20110325 23.21 23.47 23.10 23.35 13433198
20110328 23.37 23.44 22.75 22.80 13735933
20110329 22.74 23.02 22.61 22.88 13696390
20110330 22.96 23.13 22.89 23.05 12200610
20110331 23.01 23.17 22.86 23.07 12080802
20110401 23.14 23.63 23.10 23.52 18682576
20110404 23.63 23.71 23.39 23.68 10412010
20110405 23.72 23.78 23.45 23.58 12559424
20110406 23.62 23.66 23.14 23.27 15878000
20110407 23.19 23.38 23.00 23.10 12431938
20110408 23.24 23.46 23.08 23.13 12931213
20110411 23.22 23.31 22.95 23.01 11143106
20110412 22.81 22.97 22.67 22.79 17658320
20110413 22.84 22.88 22.36 22.68 20678504
20110414 22.52 22.88 22.33 22.73 15094523
20110415 22.77 23.20 22.64 22.96 21419522
20110418 22.56 22.78 22.36 22.46 18555094
20110419 22.53 22.82 22.40 22.77 15230116
20110420 23.10 23.35 23.00 23.31 18175836
20110421 23.24 23.77 23.23 23.75 17234682
20110425 23.68 23.75 23.51 23.71 9525050
20110426 23.73 24.01 23.72 23.99 11299076
20110427 24.06 24.27 23.89 24.22 11618270
20110428 24.21 24.57 24.16 24.49 17815996
20110429 24.40 24.60 24.29 24.57 24248532
20110502 24.66 25.21 24.44 25.01 19839978
20110503 25.03 25.23 24.69 24.94 15789027
20110504 25.36 25.46 24.26 24.33 31649530
20110505 24.17 24.36 23.81 23.96 21551168
20110506 24.21 24.27 23.82 23.85 19054368
20110509 23.86 23.96 23.58 23.70 14604423
20110510 23.85 24.29 23.77 24.20 18267264
20110511 24.05 24.09 23.57 23.91 20367524
20110512 23.80 23.97 23.58 23.85 14828883
20110513 23.86 23.92 23.41 23.56 14630454
20110516 23.41 23.43 23.14 23.16 21037918
20110517 23.07 23.47 23.00 23.45 22023878
20110518 23.37 23.78 23.17 23.78 15439428
20110519 23.83 23.87 23.49 23.79 12863469
20110520 23.76 23.77 23.41 23.55 15675516
20110523 23.23 23.27 22.82 23.01 17389266
20110524 23.10 23.17 22.76 22.86 15694293
20110525 22.86 23.04 22.67 22.91 14751432
20110526 23.18 23.49 22.86 23.37 20772598
20110527 23.36 23.54 23.26 23.33 14949435
20110531 23.49 23.66 23.37 23.66 25897738
20110601 23.53 23.59 22.85 22.91 18370212
20110602 22.94 23.20 22.86 23.09 16579652
20110603 22.80 22.99 22.54 22.71 21547968
20110606 22.73 22.81 22.38 22.42 17938894
20110607 22.50 22.89 22.43 22.52 28492898
20110608 22.38 22.85 22.38 22.61 17512058
20110609 22.70 22.84 22.55 22.79 16130198
20110610 22.41 22.60 22.35 22.39 23221498
20110613 22.40 22.42 22.09 22.22 18972756
20110614 22.40 22.59 22.35 22.43 16638647
20110615 22.25 22.31 21.92 21.99 18999746
20110616 21.96 22.15 21.86 21.97 18093584
20110617 22.25 22.26 22.05 22.17 21180552
20110620 22.08 22.38 21.99 22.21 15573634
20110621 22.26 22.58 22.11 22.54 15974868
20110622 22.42 22.69 22.36 22.42 14966184
20110623 22.25 22.27 21.90 22.22 20601480
20110624 22.53 22.55 21.97 22.10 41380584
20110627 22.17 22.93 22.06 22.75 19773088
20110628 22.78 23.22 22.67 23.21 24470644
20110629 23.26 23.57 23.24 23.38 21491320
20110630 23.43 23.87 23.41 23.75 14805413
20110701 23.82 24.28 23.70 24.23 12437038
20110705 24.25 24.61 24.20 24.45 13800309
20110706 24.48 24.53 23.94 24.00 18645892
20110707 24.18 24.31 24.05 24.09 18072800
20110708 23.86 24.12 23.69 24.02 24079860
20110711 23.80 24.01 23.44 23.57 21657388
20110712 23.64 23.74 23.18 23.18 22632474
20110713 23.40 23.51 23.09 23.13 20387792
20110714 23.24 23.41 22.94 23.00 24034404
20110715 22.96 22.96 22.54 22.72 26931728
20110718 22.66 22.74 22.25 22.54 23346714
20110719 22.69 23.13 22.66 23.04 14800884
20110720 23.00 23.12 22.65 22.68 16864060
20110721 22.80 23.36 22.77 23.14 15837570
20110722 23.13 23.44 23.01 23.40 13728407
20110725 23.19 23.69 23.12 23.57 17778076
20110726 23.56 23.90 23.44 23.76 18483184
20110727 23.64 23.66 23.12 23.22 18885494
20110728 23.13 23.16 22.72 22.76 22626632
20110729 22.64 22.92 22.48 22.62 18998498
20110801 22.74 22.90 22.19 22.46 16326865
20110802 22.21 22.36 21.39 21.40 30866692
20110803 21.61 21.76 21.04 21.44 38233308
20110804 21.13 21.19 20.37 20.53 35723216
20110805 20.83 21.20 19.94 20.60 33880420
20110808 20.22 20.54 19.24 19.24 45431904
20110809 19.53 19.65 18.07 19.50 55363736
20110810 18.89 19.38 18.57 18.62 51330636
20110811 18.52 19.65 18.32 19.39 34185976
20110812 19.33 19.58 19.15 19.43 21106706
20110815 19.47 20.09 19.45 20.03 19425770
20110816 19.87 20.12 19.65 19.98 17363868
20110817 20.06 20.32 19.76 20.08 16236589
20110818 19.54 19.71 18.92 19.09 27772356
20110819 18.82 19.38 18.78 18.79 21177864
20110822 19.25 19.25 18.56 18.62 18411600
20110823 18.65 18.91 18.40 18.89 27160072
20110824 18.83 19.48 18.75 19.37 26163322
20110825 19.41 19.58 18.97 19.05 20835666
20110826 19.04 19.48 18.43 19.37 23607878
20110829 19.60 20.02 19.45 20.00 13626130
20110830 19.91 20.24 19.77 20.07 15138835
20110831 20.22 20.63 20.04 20.25 16390377
20110901 20.24 20.66 20.17 20.36 22646598
20110902 20.01 20.11 19.63 19.77 17488662
20110906 19.20 19.56 19.07 19.50 16103937
20110907 19.71 20.20 19.61 20.14 14402927
20110908 20.06 20.40 20.01 20.17 23366044
20110909 20.01 20.06 19.54 19.69 31739076
20110912 19.40 19.94 19.29 19.90 21365106
20110913 20.00 20.63 19.90 20.56 26107774
20110914 20.71 21.01 20.33 20.70 28655040
20110915 20.97 21.34 20.85 21.29 14240749
20110916 21.41 21.62 21.15 21.60 25390348
20110919 21.28 21.63 21.07 21.52 14601322
20110920 21.65 22.03 21.37 21.39 19894778
20110921 21.33 21.40 20.55 20.58 20901408
20110922 20.03 20.15 19.43 19.79 29475488
20110923 19.67 20.26 19.41 20.15 22112272
20110926 20.24 20.69 20.01 20.62 17479316
20110927 21.00 21.48 20.82 21.03 17527428
20110928 21.08 21.54 20.63 20.71 21709324
20110929 21.03 21.17 20.06 20.42 21774216
20110930 20.14 20.28 19.66 19.70 23551588
20111003 19.53 20.06 19.26 19.27 27463998
20111004 18.91 20.08 18.67 20.04 34721844
20111005 20.13 20.51 19.77 20.48 21664208
20111006 20.44 20.94 20.38 20.91 16496420
20111007 21.01 21.18 20.70 20.88 19588410
20111010 21.26 21.82 21.26 21.82 12395845
20111011 21.76 21.98 21.60 21.75 13771823
20111012 21.93 22.55 21.74 22.34 20395342
20111013 22.28 22.43 22.06 22.30 15802093
20111014 22.45 22.75 22.23 22.66 14998330
20111017 22.52 22.60 22.02 22.17 12993095
20111018 22.21 22.76 21.77 22.51 18705104
20111019 22.51 22.74 22.09 22.28 19361086
20111020 22.35 22.60 21.80 22.31 15866318
20111021 22.52 23.06 22.49 23.03 18565140
20111024 23.01 23.45 22.94 23.35 15979134
20111025 23.20 23.31 22.84 22.92 15868747
20111026 23.07 23.66 22.87 23.48 27038824
20111027 23.85 23.97 22.63 23.28 40253328
20111028 23.05 23.22 22.21 22.58 39614140
20111031 22.52 22.60 22.10 22.20 19185208
20111101 21.71 22.02 21.37 21.75 29968456
20111102 22.41 22.59 21.71 21.79 26135132
20111103 21.94 22.18 21.57 22.08 22133218
20111104 21.88 21.91 21.34 21.54 20875232
20111107 21.48 21.60 21.07 21.44 17838278
20111108 21.58 21.65 21.06 21.55 16559588
20111109 21.05 21.07 20.33 20.46 33321992
20111110 20.62 21.09 20.55 20.99 17618666
20111111 21.33 21.54 21.15 21.32 18766266
20111114 21.21 21.38 20.89 21.03 12603625
20111115 20.91 21.24 20.84 21.11 13048235
20111116 20.86 20.95 20.30 20.36 19920626
20111117 20.36 20.57 20.00 20.12 23595710
20111118 20.13 20.35 19.96 20.29 17809652
20111121 19.97 20.48 19.85 20.37 22418956
20111122 20.26 20.33 19.95 20.25 19077462
20111123 20.09 20.22 19.95 19.95 17779440
20111125 19.81 20.14 19.79 19.88 5838030
20111128 20.35 20.71 20.25 20.59 18057150
20111129 20.58 20.86 20.53 20.59 20168546
20111130 21.14 21.73 21.10 21.46 24320354
20111201 21.49 21.64 21.26 21.37 12769680
20111202 22.05 22.44 21.65 22.11 34793356
20111205 22.62 22.62 21.75 21.92 22416844
20111206 22.00 22.24 21.84 21.95 21658398
20111207 21.86 22.09 21.54 21.90 15227342
20111208 21.70 21.75 21.21 21.27 15462376
20111209 21.40 21.67 21.37 21.47 14747345
20111212 21.33 22.13 21.18 22.03 21315194
20111213 22.27 22.42 21.85 21.95 19087180
20111214 21.92 22.05 21.75 21.94 16239309
20111215 22.04 22.30 22.01 22.05 16957298
20111216 22.21 22.72 21.98 22.09 31386370
20111219 22.11 22.15 21.50 21.65 14213792
20111220 22.02 22.40 21.96 22.15 19896118
20111221 22.24 22.40 22.04 22.33 14488861
20111222 22.34 22.43 22.24 22.37 12617780
20111223 22.49 22.64 22.38 22.57 9633008
20111227 22.57 22.63 22.38 22.53 6461794
20111228 22.47 22.55 22.11 22.21 8268756
20111229 22.31 22.59 22.26 22.56 7480838
20111230 22.57 22.70 22.50 22.55 5956165
20120103 23.09 23.49 23.09 23.30 21891276
20120104 23.31 23.54 23.19 23.52 18234040
20120105 23.48 23.81 23.29 23.73 23490234
20120106 23.68 23.81 23.38 23.48 10107418
20120109 23.65 24.13 23.64 23.98 20723152
20120110 24.29 24.45 24.09 24.16 20440450
20120111 24.15 24.35 23.98 24.18 12371337
20120112 24.20 24.38 24.07 24.26 11629103
20120113 24.18 24.25 23.92 24.14 10577570
20120117 24.36 24.59 24.19 24.29 12598949
20120118 24.28 24.57 24.07 24.46 15484515
20120119 24.46 24.67 24.41 24.61 10552023
20120120 24.62 24.84 24.49 24.80 16078722
20120123 24.66 25.04 24.52 24.66 14243113
20120124 24.55 24.64 24.35 24.60 10537935
20120125 24.50 24.94 24.36 24.84 19019588
20120126 25.05 25.50 24.88 25.03 19502146
20120127 25.03 25.29 24.92 25.04 15104146
20120130 24.92 25.26 24.58 25.07 19190532
20120131 25.21 25.29 24.98 25.28 16918308
20120201 25.42 25.84 25.27 25.54 16909582
20120202 25.49 25.66 25.35 25.39 18224052
20120203 25.65 25.85 25.59 25.82 14335524
20120206 25.77 25.85 25.62 25.77 13603908
20120207 25.68 25.82 25.45 25.77 12809739
20120208 25.73 25.96 25.53 25.92 13371356
20120209 25.94 26.16 25.79 26.12 14667006
20120210 25.93 26.01 25.68 25.85 11254622
20120213 26.05 26.18 25.94 26.07 8440546
20120214 25.89 26.02 25.62 25.92 17585162
20120215 27.57 27.63 26.92 27.13 37076060
20120216 27.32 27.39 27.00 27.25 20982934
20120217 27.11 27.84 27.01 27.75 24735736
20120221 27.69 27.75 27.50 27.65 15160287
20120222 27.56 27.86 27.41 27.85 22159364
20120223 27.80 28.37 27.76 28.35 21045802
20120224 28.46 28.46 27.63 27.77 16975396
20120227 27.50 27.96 27.49 27.77 12774204
20120228 27.77 27.96 27.62 27.94 14398813
20120229 27.96 28.11 27.84 27.97 17925476
20120301 27.97 28.19 27.86 28.01 13766863
20120302 27.93 28.16 27.66 27.81 11706375
20120305 27.76 27.79 27.40 27.68 14029484
20120306 27.44 27.74 27.32 27.51 15206650
20120307 27.55 27.89 27.39 27.81 13520223
20120308 28.00 28.30 27.96 28.17 10709511
20120309 28.35 28.40 28.23 28.38 9602048
20120312 28.24 28.39 28.11 28.16 9225989
20120313 28.37 28.58 28.20 28.57 12079175
20120314 28.54 28.54 28.27 28.34 11738441
20120315 28.33 28.43 27.98 28.35 11998854
20120316 28.28 28.37 27.96 28.06 21964344
20120319 27.93 28.52 27.84 28.40 10309378
20120320 28.26 28.48 28.01 28.32 10993368
20120321 28.32 28.44 28.09 28.26 11606500
20120322 28.12 28.44 28.09 28.43 12763376
20120323 28.48 28.54 28.19 28.53 8816394
20120326 28.62 28.91 28.49 28.87 14199903
20120327 28.79 28.93 28.67 28.70 12445771
20120328 28.58 28.73 28.36 28.46 14291158
20120329 28.27 28.40 28.06 28.37 12872923
20120330 28.53 28.58 28.28 28.54 10346805
20120402 28.45 28.83 28.28 28.74 12391137
20120403 28.54 28.63 28.16 28.37 13426711
20120404 28.21 28.28 27.82 28.04 11664018
20120405 27.92 28.28 27.81 28.27 11804443
20120409 27.86 28.15 27.74 28.05 10949341
20120410 27.91 27.95 27.30 27.40 12992050
20120411 27.61 27.81 27.48 27.72 9532014
20120412 27.78 28.47 27.69 28.39 15140366
20120413 28.35 28.48 28.19 28.21 12107776
20120416 28.29 28.54 28.20 28.47 9568192
20120417 28.58 28.87 28.41 28.78 9198986
20120418 28.63 28.72 28.50 28.56 9489771
20120419 28.39 28.74 28.14 28.19 12123460
20120420 28.26 28.46 28.14 28.17 14728081
20120423 28.00 28.00 27.59 27.77 15551083
20120424 27.91 28.21 27.86 28.07 12353076
20120425 28.31 28.44 28.10 28.36 11485009
20120426 28.23 29.02 28.22 28.92 19122582
20120427 28.97 29.11 28.59 28.96 15266467
20120430 28.89 29.13 28.85 29.03 9033047
20120501 28.96 29.53 28.94 29.27 22822482
20120502 28.84 29.23 28.25 29.09 29592300
20120503 29.17 29.41 28.83 29.04 14070600
20120504 28.72 28.87 28.15 28.17 16750505
20120507 27.97 28.49 27.85 28.34 13245402
20120508 28.22 28.37 27.85 28.12 16308943
20120509 27.85 28.17 27.78 27.90 15570426
20120510 28.12 28.42 28.04 28.34 12511278
20120511 28.27 28.52 28.09 28.10 11284983
20120514 27.92 28.05 27.56 27.63 14922147
20120515 27.63 28.05 27.48 27.59 11900012
20120516 27.63 27.93 27.55 27.59 11911932
20120517 27.57 27.60 27.11 27.11 10251291
20120518 27.24 27.38 26.95 27.05 17323082
20120521 27.05 27.50 26.86 27.46 10987402
20120522 27.46 27.85 27.37 27.68 12485974
20120523 27.48 27.58 27.15 27.53 10665249
20120524 27.56 27.90 27.44 27.67 13329051
20120525 27.73 27.88 27.45 27.59 9754729
20120529 27.71 28.00 27.58 27.95 10357420
20120530 27.76 27.90 27.64 27.69 10769601
20120531 27.69 27.91 27.47 27.65 13809301
20120601 27.32 27.58 27.10 27.38 21605912
20120604 27.45 27.78 27.39 27.69 22211740
20120605 27.64 27.83 27.55 27.76 14383238
20120606 27.86 28.47 27.77 28.46 13835441
20120607 28.79 28.97 28.61 28.70 17654542
20120608 28.53 29.01 28.52 28.95 15912028
20120611 29.10 29.27 28.60 28.63 12411631
20120612 28.82 29.14 28.61 29.12 26115012
20120613 29.05 29.11 28.49 28.67 14664717
20120614 28.79 29.44 28.75 29.37 16132861
20120615 29.50 29.81 29.27 29.73 21972398
20120618 29.74 30.04 29.62 29.80 12718518
20120619 29.89 30.27 29.71 29.94 13997093
20120620 29.93 30.01 29.54 29.83 16062910
20120621 29.97 29.97 29.30 29.34 14912736
20120622 29.41 29.60 29.24 29.49 19111708
20120625 29.34 29.36 28.89 29.01 12129315
20120626 29.05 29.35 28.85 29.25 10868725
20120627 29.43 29.93 29.37 29.69 14655411
20120628 29.49 29.73 29.23 29.69 12851102
20120629 30.32 30.76 30.01 30.74 16787462
20120702 30.86 31.25 30.74 31.02 12229648
20120703 30.99 31.15 30.67 30.79 8353634
20120705 30.67 30.82 30.22 30.24 10186849
20120706 30.08 30.59 29.99 30.15 10789495
20120709 30.23 30.30 30.01 30.06 11083850
20120710 30.29 30.73 29.98 30.14 13313871
20120711 30.09 30.58 30.06 30.51 14633785
20120712 30.21 30.27 29.84 29.90 18463306
20120713 29.93 30.67 29.90 30.64 10885394
20120716 30.47 30.63 30.32 30.60 10402258
20120717 30.65 31.15 30.52 31.08 13896027
20120718 31.01 31.19 30.74 31.14 11751400
20120719 31.13 31.52 30.95 31.13 11776259
20120720 31.04 31.17 30.81 30.94 12879620
20120723 30.43 30.56 30.08 30.16 14721259
20120724 30.23 30.28 29.85 30.19 14188821
20120725 30.33 30.35 29.90 30.15 9003606
20120726 30.69 31.01 30.33 30.39 18199842
20120727 30.66 31.11 30.52 31.04 15699598
20120730 31.06 31.30 30.84 30.97 10085333
20120731 30.97 31.47 30.94 31.29 20291424
20120801 32.29 32.69 32.19 32.26 23044834
20120802 32.20 33.13 32.09 32.80 24886474
20120803 33.22 33.74 33.12 33.27 22315604
20120806 33.30 33.71 33.08 33.59 12939219
20120807 33.73 33.80 33.18 33.22 19441540
20120808 33.19 33.31 32.80 33.18 13889162
20120809 33.19 33.38 33.03 33.22 12202708
20120810 33.19 33.41 32.98 33.39 8214050
20120813 33.30 33.30 32.89 33.22 12030984
20120814 33.47 33.53 33.01 33.03 12964598
20120815 33.04 33.09 32.69 32.87 11035900
20120816 33.02 33.06 32.75 32.82 10602065
20120817 32.96 32.96 32.58 32.71 11029035
20120820 32.55 32.79 32.43 32.59 8346457
20120821 32.59 32.92 32.55 32.73 12443913
20120822 32.63 32.83 32.59 32.66 11712291
20120823 32.55 32.71 32.51 32.64 8002801
20120824 32.54 32.83 32.36 32.64 14601645
20120827 32.63 32.78 32.53 32.66 9119580
20120828 32.59 32.75 32.46 32.64 10444695
20120829 32.68 32.84 32.57 32.64 7225414
20120830 32.48 32.59 32.23 32.33 10260177
20120831 32.51 32.59 32.16 32.24 12609084
20120904 32.18 32.41 32.14 32.24 12320450
20120905 32.20 32.46 32.13 32.41 13397288
20120906 32.66 33.32 32.59 33.31 14332358
20120907 33.32 33.40 33.11 33.13 10425556
20120910 33.22 33.22 32.84 32.85 9999523
20120911 32.80 33.16 32.72 32.95 7297599
20120912 33.08 33.31 33.05 33.26 13747497
20120913 33.17 33.95 33.14 33.89 12340109
20120914 33.84 34.08 33.69 33.94 13139962
20120917 33.97 34.04 33.53 33.71 11000432
20120918 33.56 33.71 33.38 33.51 9051764
20120919 33.46 34.08 33.38 34.02 17733036
20120920 33.90 34.58 33.83 34.56 15317769
20120921 34.74 35.13 34.56 34.82 25160650
20120924 34.77 35.13 34.64 35.02 10665513
20120925 35.26 35.48 34.45 34.48 17927746
20120926 34.52 34.59 33.71 33.77 14474230
20120927 34.01 34.49 33.92 34.41 13240542
20120928 34.37 34.55 34.20 34.36 10740297
20121001 34.72 34.92 34.08 34.17 11790471
20121002 34.25 34.84 34.25 34.62 13158309
20121003 34.70 35.22 34.66 34.96 10759027
20121004 35.19 35.45 35.01 35.25 9698283
20121005 35.47 35.72 35.21 35.29 8723992
20121008 35.11 35.22 34.93 34.97 10580632
20121009 34.82 34.92 34.08 34.11 12714856
20121010 34.23 34.23 33.75 33.96 17301478
20121011 34.16 34.34 33.90 33.93 14512273
20121012 34.08 34.64 33.96 34.56 12427435
20121015 34.61 35.28 34.54 35.19 12221395
20121016 35.33 35.65 35.23 35.42 10087999
20121017 35.56 35.95 35.42 35.85 10481235
20121018 35.83 36.32 35.63 36.02 14493739
20121019 35.94 36.22 35.37 35.69 15298435
20121022 35.60 35.90 35.45 35.76 10916094
20121023 35.31 35.44 34.84 35.19 14538675
20121024 35.36 35.59 35.09 35.18 13171665
20121025 35.43 35.64 34.96 35.12 11276923
20121026 35.38 36.49 35.38 36.28 24530280
20121031 36.32 36.56 35.85 36.25 16775713
20121101 36.37 36.65 36.08 36.27 12504053
20121102 36.50 36.66 36.29 36.32 14648425
20121105 36.10 36.21 35.47 36.15 13683246
20121106 36.13 36.22 35.90 35.90 14113963
20121107 35.56 35.67 34.81 35.33 18009572
20121108 35.18 35.57 34.95 34.96 12001170
20121109 34.77 35.07 34.63 34.89 12546297
20121112 34.88 35.00 34.62 34.93 8538452
20121113 34.87 35.34 34.53 34.88 12982502
20121114 34.97 34.98 34.10 34.19 14053807
20121115 34.19 34.48 33.77 33.94 12016805
20121116 33.97 34.35 33.76 34.24 16519974
20121119 34.58 34.80 34.29 34.78 11072850
20121120 34.73 35.37 34.67 35.31 11450867
20121121 35.40 35.40 35.02 35.24 6192493
20121123 35.50 35.65 35.31 35.65 3791658
20121126 35.44 35.57 35.28 35.38 7355429
20121127 35.19 35.40 35.01 35.05 8892965
20121128 35.02 35.46 34.67 35.41 13743505
20121129 35.45 35.64 35.19 35.60 11899393
20121130 35.61 36.00 35.50 35.93 12114027
20121203 36.09 36.13 35.72 35.81 8710118
20121204 35.79 35.98 35.71 35.93 10666050
20121205 35.93 36.02 35.45 35.62 11782084
20121206 35.66 35.96 35.55 35.87 8554500
20121207 35.98 36.05 35.56 35.76 12248729
20121210 35.69 36.26 35.64 35.98 9563890
20121211 36.19 36.27 35.96 36.12 12125519
20121212 36.26 36.47 36.04 36.14 10236368
20121213 36.14 36.28 35.43 35.68 11040754
20121214 35.59 35.64 35.19 35.29 12769007
20121217 35.47 36.29 35.27 36.26 15561628
20121218 36.42 36.85 36.01 36.75 14303644
20121219 36.76 36.89 36.60 36.71 14133324
20121220 36.75 36.91 36.56 36.79 11944949
20121221 36.34 36.37 35.75 35.96 27084246
20121224 35.84 36.18 35.83 36.08 3513659
20121226 36.00 36.12 35.64 36.03 8967927
20121227 36.05 36.08 35.15 35.73 13929148
20121228 35.57 35.88 35.43 35.45 7821210
20121231 35.31 36.28 35.21 36.24 13820763
20130102 36.91 37.42 36.91 37.37 18166268
20130103 37.34 37.43 36.84 36.95 11755215
20130104 37.06 37.15 36.77 36.93 9810787
20130107 36.72 36.90 36.52 36.77 9810272
20130108 36.59 37.02 36.10 37.02 17271520
20130109 37.11 37.40 36.98 37.27 10116424
20130110 37.49 37.60 37.11 37.35 10821296
20130111 37.24 37.43 37.14 37.31 7192825
20130114 37.35 37.77 37.32 37.76 8892743
20130115 37.71 38.05 37.55 38.03 12825510
20130116 37.89 38.12 37.81 38.01 9127253
20130117 38.16 38.84 38.05 38.76 11445454
20130118 38.73 39.08 38.55 39.07 12134452
20130122 38.98 39.05 38.42 38.62 13959614
20130123 38.70 38.92 38.61 38.80 9833877
20130124 39.02 39.05 38.39 38.40 13008171
20130125 38.73 38.73 38.32 38.57 10715843
20130128 38.71 38.72 38.33 38.39 10068491
20130129 38.41 38.41 37.79 37.94 15356987
20130130 38.11 38.16 37.70 37.86 15501508
20130131 37.35 37.77 36.76 36.94 25786572
20130201 37.25 37.47 36.99 37.45 15826730
20130204 37.30 37.36 36.68 37.05 16669628
20130205 37.33 38.29 37.08 38.07 16861566
20130206 37.95 37.98 37.45 37.57 11854173
20130207 37.51 37.58 36.94 37.47 13432867
20130208 37.53 37.72 37.40 37.59 15867859
20130211 37.57 37.61 37.24 37.48 7569485
20130212 37.45 37.86 37.16 37.81 17964848
20130213 40.62 40.74 38.65 38.93 58826892
20130214 39.18 39.46 38.71 39.13 22485902
20130215 39.07 40.03 39.07 40.01 20567862
20130219 40.04 40.33 39.97 40.21 17617050
20130220 40.28 40.48 39.70 39.73 16109483
20130221 39.50 39.61 38.77 38.88 13460287
20130222 38.63 38.89 38.45 38.72 14692008
20130225 38.86 39.11 38.15 38.23 18601686
20130226 38.34 38.58 38.27 38.50 13215159
20130227 38.58 39.12 38.27 38.95 9615551
20130228 38.87 39.17 38.60 38.60 12728820
20130301 38.53 38.86 38.28 38.83 12613884
20130304 38.68 39.27 38.45 39.17 10076944
20130305 39.48 39.81 39.42 39.73 12734592
20130306 39.92 40.08 39.50 39.63 8073245
20130307 39.61 39.76 39.40 39.41 6879766
20130308 39.64 39.94 39.26 39.77 11742329
20130311 39.61 39.91 39.50 39.90 8722658
20130312 39.84 39.84 39.30 39.50 14851578
20130313 39.57 39.60 39.12 39.38 8928821
20130314 39.57 40.01 39.35 39.93 14625830
20130315 39.65 40.01 39.38 39.49 18193688
20130318 39.05 39.29 38.66 39.16 13428331
20130319 39.14 39.23 38.35 38.93 16738486
20130320 39.30 39.86 39.24 39.75 13039920
20130321 39.55 39.68 38.96 39.19 12388238
20130322 39.43 40.00 39.30 39.99 9890572
20130325 40.18 40.57 40.04 40.47 22517238
20130326 40.67 40.74 40.08 40.23 13364421
20130327 40.06 40.51 39.92 40.50 11509262
20130328 40.42 40.75 40.28 40.73 14009814
20130401 40.41 40.99 40.04 40.33 10300084
20130402 40.40 41.29 40.38 41.23 14895250
20130403 41.21 41.53 40.50 40.76 13242833
20130404 40.72 41.23 40.57 41.05 7968026
20130405 40.34 40.58 39.89 40.51 14338527
20130408 40.54 40.65 40.22 40.57 9771064
20130409 40.57 40.76 39.88 40.23 11877088
20130410 40.23 40.72 40.15 40.56 13583679
20130411 40.74 40.90 40.59 40.75 13565313
20130412 40.81 41.05 40.71 40.93 17410864
20130415 40.81 40.81 40.06 40.11 13897028
20130416 40.43 40.57 40.19 40.36 16858554
20130417 40.08 40.23 39.50 39.59 18497016
20130418 39.69 39.73 38.94 38.98 16599892
20130419 38.85 39.58 38.65 39.53 15026068
20130422 39.46 39.59 39.23 39.44 14108697
20130423 39.75 39.89 39.26 39.86 12268209
20130424 40.01 40.23 39.51 39.64 11749553
20130425 39.71 39.98 39.58 39.72 12321871
20130426 39.77 40.48 39.61 40.32 14118137
20130429 40.56 40.63 40.23 40.44 8595031
20130430 40.60 40.62 40.09 40.25 9108866
20130501 40.92 41.39 40.60 40.80 13759232
20130502 40.65 41.13 40.59 41.04 7975824
20130503 41.07 41.67 41.07 41.46 7975619
20130506 41.38 41.75 41.27 41.69 7429465
20130507 41.88 42.15 41.74 41.96 9397385
20130508 41.85 42.26 41.82 42.18 7368621
20130509 42.07 42.19 41.67 41.87 8032563
20130510 42.00 42.26 41.82 41.99 6549954
20130513 41.99 42.10 41.49 42.09 10144538
20130514 42.18 42.53 41.95 42.23 10179731
20130515 42.35 42.63 41.88 42.62 8105617
20130516 42.40 42.62 41.67 41.78 9113791
20130517 42.07 42.09 41.10 41.56 15048231
20130520 41.39 41.48 40.26 40.47 19522428
20130521 40.55 41.33 40.49 41.16 13110373
20130522 40.88 41.56 40.49 40.72 12034891
20130523 40.53 40.81 40.32 40.76 11043646
20130524 40.37 40.89 40.28 40.89 7935604
20130528 41.18 41.40 40.47 40.76 8235204
20130529 40.70 40.73 39.74 39.76 17724520
20130530 39.88 40.20 39.86 39.91 7582650
20130531 39.85 39.85 39.13 39.15 14881091
20130603 39.23 39.43 38.51 39.43 11965531
20130604 39.49 40.07 39.29 39.88 13706084
20130605 39.92 39.93 39.04 39.17 13825001
20130606 39.24 39.32 38.61 39.22 11455493
20130607 39.49 40.23 39.31 40.14 12736180
20130610 40.14 40.16 39.47 39.64 10557719
20130611 39.44 39.55 38.92 39.14 10220669
20130612 39.34 39.37 38.26 38.52 12199466
20130613 38.40 38.89 37.92 38.74 12583713
20130614 38.61 38.87 38.15 38.73 12273955
20130617 39.15 39.55 38.69 39.06 10107293
20130618 39.20 39.68 39.14 39.37 9853659
20130619 39.48 39.78 39.11 39.19 11799828
20130620 38.78 38.78 37.77 37.92 15561962
20130621 38.23 38.81 37.90 38.76 23754072
20130624 38.37 38.99 38.33 38.77 17277172
20130625 39.01 39.31 38.68 39.15 13901953
20130626 39.46 39.60 39.08 39.17 11349402
20130627 39.52 39.83 39.24 39.28 13402072
20130628 39.08 40.92 39.08 40.69 49914384
20130701 41.02 41.06 39.79 39.81 14778090
20130702 39.60 40.36 39.42 39.90 12638704
20130703 39.58 40.42 39.57 40.29 6711456
20130705 40.89 41.05 40.38 40.83 7963184
20130708 41.08 41.63 40.97 41.53 12154333
20130709 41.98 42.18 41.75 41.78 11510035
20130710 41.82 42.14 41.60 42.02 9054271
20130711 42.56 43.72 42.37 43.54 22993824
20130712 43.51 43.77 43.17 43.75 11199580
20130715 43.63 43.70 43.12 43.23 9135970
20130716 43.24 43.42 42.84 43.08 8772308
20130717 43.23 43.32 42.76 42.96 7735652
20130718 43.13 43.70 43.12 43.42 10095931
20130719 43.56 43.70 43.21 43.64 10259533
20130722 44.33 44.50 43.58 44.00 10459184
20130723 44.02 44.47 43.87 44.20 12092446
20130724 44.20 44.68 43.71 44.03 10034657
20130725 43.76 43.88 43.06 43.25 10614208
20130726 42.90 42.99 42.51 42.82 14259302
20130729 42.59 42.75 42.43 42.50 8164775
20130730 42.39 42.60 41.77 41.82 13737349
20130731 43.33 44.45 43.02 44.14 27621756
20130801 44.82 45.37 44.74 44.89 14298518
20130802 44.94 44.94 44.45 44.77 11866651
20130805 44.59 45.00 44.59 44.68 7910692
20130806 44.49 44.68 43.78 44.05 11502172
20130807 43.84 44.37 43.70 44.24 9696730
20130808 44.59 44.78 43.95 44.01 7534061
20130809 43.85 44.16 43.61 43.69 6332373
20130812 43.46 43.94 43.35 43.85 5193696
20130813 43.73 44.06 43.41 43.92 7063680
20130814 43.86 43.87 42.88 42.95 11891262
20130815 42.78 42.79 41.73 42.12 12356537
20130816 42.00 42.03 41.44 41.66 10641577
20130819 41.69 41.87 41.24 41.31 6664989
20130820 41.53 41.94 41.27 41.80 7210635
20130821 41.58 41.59 40.46 40.96 14391757
20130822 41.09 41.29 41.00 41.15 5811543
20130823 41.13 41.27 40.66 40.99 8055708
20130826 41.08 41.21 40.43 40.58 10528220
20130827 40.31 41.31 40.21 40.93 11909645
20130828 40.90 41.33 40.59 41.05 13014927
20130829 40.95 41.82 40.85 41.56 9986455
20130830 41.68 41.68 41.08 41.21 10144337
20130903 41.72 42.26 41.57 41.85 9603389
20130904 41.99 42.34 41.70 42.16 10101446
20130905 42.09 42.30 41.44 41.66 10580609
20130906 41.90 41.98 41.25 41.60 10726237
20130909 41.68 41.81 41.21 41.42 11519431
20130910 41.57 41.95 41.53 41.95 11128298
20130911 41.84 42.98 41.84 42.89 10725829
20130912 42.94 43.02 42.51 42.59 7233000
20130913 42.74 43.21 42.63 43.06 7265169
20130916 43.66 43.76 43.31 43.50 8699596
20130917 43.64 43.84 43.48 43.53 7431324
20130918 43.57 43.61 42.94 43.35 12831003
20130919 43.58 43.85 43.31 43.49 8032321
20130920 43.55 43.89 43.41 43.48 13700278
20130923 43.16 43.42 42.79 43.03 7929585
20130924 43.20 43.43 42.70 42.78 11115838
20130925 42.88 42.94 42.30 42.35 9818359
20130926 42.54 43.21 42.46 43.18 9546711
20130927 43.10 43.94 43.03 43.81 10977359
20130930 43.50 44.56 43.50 44.38 18527636
20131001 44.40 45.00 44.30 44.86 12956270
20131002 44.55 44.70 44.36 44.70 9648264
20131003 44.40 44.55 43.88 44.27 9755738
20131004 44.17 45.09 44.01 44.89 11753211
20131007 44.39 45.13 44.31 44.36 8136306
20131008 44.31 44.39 43.82 43.88 10445525
20131009 44.10 44.42 43.36 43.60 10111918
20131010 44.04 44.67 43.88 44.60 8881507
20131011 44.41 45.47 44.38 45.30 9704187
20131014 45.19 45.78 45.06 45.69 8212260
20131015 45.68 46.10 45.29 45.62 10123204
20131016 45.96 46.35 45.69 46.20 15458168
20131017 46.12 46.72 46.01 46.69 9831184
20131018 46.50 46.71 46.17 46.26 10147607
20131021 46.14 46.32 46.06 46.31 7137011
20131022 46.63 46.84 46.43 46.58 9913340
20131023 46.35 46.84 46.03 46.18 8851919
20131024 46.48 47.20 46.23 46.97 8923907
20131025 47.17 47.39 46.85 47.37 9346686
20131028 47.55 47.55 47.18 47.43 9560312
20131029 47.40 47.43 46.76 46.92 13692320
20131030 47.07 47.07 46.10 46.31 13673204
20131031 45.81 47.41 45.81 46.81 15848715
20131101 47.06 47.96 46.94 47.85 12640456
20131104 47.87 48.09 47.21 47.38 7517492
20131105 47.53 47.57 46.57 47.05 7907123
20131106 47.09 47.41 46.87 47.02 7582566
20131107 47.33 47.45 46.34 46.46 9751671
20131108 46.56 47.44 46.14 47.38 10178110
20131111 47.16 47.38 46.27 46.57 9098387
20131112 46.54 46.56 45.81 46.20 8512821
20131113 46.08 46.63 45.85 46.61 7522474
20131114 46.74 46.99 46.46 46.90 6526127
20131115 46.95 47.20 46.62 46.94 10181771
20131118 46.85 47.13 46.56 46.60 8527260
20131119 46.56 46.78 46.32 46.68 6375541
20131120 46.91 47.06 45.99 46.08 8488215
20131121 46.36 46.92 46.15 46.67 7197408
20131122 46.71 49.13 46.71 48.70 27633142
20131125 48.66 49.91 48.53 49.09 18133632
20131126 49.21 49.46 48.74 48.96 12736441
20131127 48.83 49.19 48.53 48.96 8418769
20131129 48.91 49.32 48.84 49.05 5693584
20131202 49.00 49.08 48.26 48.31 11600795
20131203 48.46 48.54 47.44 47.96 11247971
20131204 47.91 48.44 47.45 48.07 9850808
20131205 47.87 48.28 47.41 48.27 10723920
20131206 48.67 48.79 48.08 48.46 11091691
20131209 48.62 48.70 48.11 48.33 7558265
20131210 48.43 48.75 48.30 48.57 9688631
20131211 48.50 48.57 47.85 47.86 10153606
20131212 47.72 48.35 47.70 47.87 7831475
20131213 48.05 48.65 47.89 48.20 11556056
20131216 48.62 48.80 48.15 48.43 9881921
20131217 48.79 48.79 47.94 48.24 7416525
20131218 48.45 49.47 47.90 49.44 12508071
20131219 49.41 49.97 49.15 49.94 11053155
20131220 49.83 50.45 49.78 50.10 17090818
20131223 50.16 50.60 50.04 50.15 7996804
20131224 50.07 50.44 49.88 50.43 3238864
20131226 50.34 50.69 50.34 50.66 4141667
20131227 50.89 50.94 50.47 50.94 5698262
20131230 50.90 51.35 50.89 51.21 5660093
20131231 51.22 51.42 51.05 51.31 9443482
20140102 51.14 51.24 50.61 50.79 9887663
20140103 50.97 51.05 50.20 50.42 6772318
20140106 50.48 50.96 50.02 50.37 9110422
20140107 50.68 52.52 50.46 52.15 18821426
20140108 52.02 52.77 51.85 52.08 15058396
20140109 52.22 52.49 51.64 52.20 10595111
20140110 52.34 53.03 51.91 52.86 10791827
20140113 52.83 53.00 51.33 51.49 11670161
20140114 51.86 52.17 51.32 52.13 8908337
20140115 52.57 53.95 52.49 53.38 14766361
20140116 53.38 53.61 52.55 52.86 10262760
20140117 52.64 52.97 52.40 52.86 12307817
20140121 53.36 53.62 52.38 52.63 8691261
20140122 52.59 53.09 52.32 53.05 8293473
20140123 52.55 52.89 52.15 52.40 9365079
20140124 52.05 52.20 51.51 51.73 14520922
20140127 51.84 53.18 51.19 51.82 19198752
20140128 53.31 53.44 52.13 52.67 16716098
20140129 52.60 52.78 51.84 52.38 15413133
20140130 52.63 53.65 52.30 53.50 14686642
20140131 52.21 54.00 52.21 53.75 16268271
20140203 54.04 54.26 51.86 52.10 19400836
20140204 52.24 52.91 51.52 52.84 14206805
20140205 52.42 52.97 52.15 52.70 9232584
20140206 53.05 53.46 52.72 53.34 8003363
20140207 53.68 54.13 53.50 53.94 9893133
20140210 54.07 54.07 53.52 53.65 7034572
20140211 53.62 54.35 53.59 54.30 8034663
20140212 54.52 54.57 54.33 54.53 8117827
20140213 52.84 53.60 52.10 52.29 84348616
20140214 52.33 53.42 52.32 53.01 36289036
20140218 53.27 53.28 52.51 52.85 20533320
20140219 52.59 52.69 50.56 50.91 40723656
20140220 51.12 51.47 50.67 51.10 26072060
20140221 51.39 51.39 50.35 50.40 24364014
20140224 51.06 51.20 50.48 50.50 16592113
20140225 50.60 50.80 49.55 50.12 20678476
20140226 50.27 50.27 49.56 50.03 15455880
20140227 50.00 50.71 49.85 50.43 17966086
20140228 50.64 51.41 50.47 51.03 19443684
20140303 50.43 50.61 49.96 50.35 16967412
20140304 50.74 50.93 50.57 50.70 13077055
20140305 50.71 51.59 50.48 51.23 16804834
20140306 51.45 51.65 51.17 51.44 13030864
20140307 51.65 51.70 50.78 50.97 13160016
20140310 51.01 51.23 50.65 50.86 10071312
20140311 51.05 51.10 50.35 50.56 12080307
20140312 50.35 50.54 49.96 50.33 11249379
20140313 50.46 50.54 49.53 49.81 15322575
20140314 49.68 50.14 49.54 49.99 16063451
20140317 50.33 50.34 49.96 50.13 13015467
20140318 50.08 50.08 49.33 49.58 16547846
20140319 49.57 49.65 48.87 49.24 21653852
20140320 49.36 50.30 49.26 49.96 15680655
20140321 50.04 50.65 49.27 49.36 24305162
20140324 49.61 49.85 48.70 49.66 18665734
20140325 49.71 49.84 48.76 49.03 18679916
20140326 49.10 49.72 48.94 48.99 19681932
20140327 48.78 48.96 48.37 48.47 12757366
20140328 48.76 49.20 48.38 48.93 16172242
20140331 49.43 49.97 49.37 49.63 17524336
20140401 49.92 49.96 49.22 49.52 14088763
20140402 49.61 50.55 49.61 50.48 16080470
20140403 50.34 50.88 50.31 50.70 14528608
20140404 50.76 51.18 49.75 49.76 18428228
20140407 49.69 49.79 48.24 48.67 22179416
20140408 48.78 48.78 47.87 48.45 23730974
20140409 48.38 49.48 48.27 49.38 20607588
20140410 49.27 49.52 47.99 48.02 19271416
20140411 47.77 48.30 47.51 47.56 17159412
20140414 47.80 48.44 47.70 48.26 16315215
20140415 48.35 48.54 47.34 48.01 18148106
20140416 48.35 48.81 48.09 48.76 21143632
20140417 48.55 49.09 48.35 48.69 15264305
20140421 48.98 49.48 48.91 49.47 15985281
20140422 50.17 51.19 50.08 50.41 36879444
20140423 50.55 50.99 50.32 50.79 16853476
20140424 50.92 51.50 50.71 50.94 17025704
20140425 50.84 50.97 50.45 50.55 16505996
20140428 51.10 51.38 50.35 51.27 21772442
20140429 51.57 51.57 50.80 51.12 17275070
20140430 51.10 51.56 50.89 51.33 15342957
20140501 51.39 51.68 51.29 51.68 13611003
20140502 51.99 51.99 51.25 51.60 13494538
20140505 51.40 52.05 51.30 52.03 13659909
20140506 51.67 51.90 51.17 51.38 16166079
20140507 51.60 51.76 50.86 51.31 14418294
20140508 51.22 51.33 50.36 50.68 19120766
20140509 50.65 50.71 49.67 50.58 15494816
20140512 50.69 50.79 50.05 50.23 14979445
20140513 50.43 50.45 49.62 49.69 25265996
20140514 49.75 49.83 49.27 49.42 15950190
20140515 49.38 49.93 48.75 49.89 16650695
20140516 49.80 49.89 49.43 49.77 12837291
20140519 49.82 50.52 49.37 50.48 14118409
20140520 50.37 50.52 50.02 50.23 12599420
20140521 50.18 50.95 50.11 50.92 12686340
20140522 50.85 51.56 50.82 51.27 11265767
20140523 51.44 51.69 51.35 51.54 9202265
20140527 51.64 51.85 51.42 51.63 9467867
20140528 51.74 51.74 51.14 51.42 8725918
20140529 51.63 51.75 51.35 51.64 9572937
20140530 51.75 51.86 51.41 51.77 10922321
20140602 51.68 52.32 51.65 52.12 10354313
20140603 51.93 52.05 51.82 51.89 7865184
20140604 51.85 51.98 51.51 51.86 13847161
20140605 52.01 52.33 51.66 52.27 7401844
20140606 52.48 52.56 51.96 52.47 9298059
20140609 52.32 52.78 52.28 52.51 11785575
20140610 52.51 52.63 52.08 52.44 10333743
20140611 52.14 52.35 52.10 52.27 10208001
20140612 52.06 52.35 51.98 52.23 9856386
20140613 52.21 52.31 51.87 52.04 9855681
20140616 51.95 52.05 51.68 51.92 7119605
20140617 51.85 51.92 51.57 51.77 8060906
20140618 51.84 52.33 51.56 52.22 9882805
20140619 52.21 52.52 52.06 52.50 9475631
20140620 52.83 52.83 52.16 52.30 17562856
20140623 52.33 52.33 51.93 52.00 8036504
20140624 52.01 52.56 51.81 52.20 11814817
20140625 52.22 52.91 52.03 52.77 13558166
20140626 52.74 53.20 52.61 53.16 9466556
20140627 53.24 53.81 53.09 53.68 16343348
20140630 53.68 53.68 53.35 53.46 15764294
20140701 53.64 54.11 53.47 53.89 11287523
20140702 53.98 54.37 53.82 54.33 9225168
20140703 54.51 54.74 54.28 54.67 7666704
20140707 54.32 54.52 53.64 53.96 11288226
20140708 53.70 54.00 53.03 53.09 14675076
20140709 53.34 54.51 53.19 54.50 15920040
20140710 54.09 54.55 53.86 54.13 10196598
20140711 54.08 54.41 53.95 54.32 7083886
20140714 54.56 55.02 54.14 54.82 13755260
20140715 54.63 54.94 54.36 54.66 9898762
20140716 54.88 55.30 54.65 54.82 18656290
20140717 54.30 54.93 53.88 53.98 15418460
20140718 54.51 54.51 54.00 54.31 11647316
20140721 53.90 54.23 53.28 53.60 17758668
20140722 54.52 55.01 54.00 54.40 15955286
20140723 54.30 54.77 54.02 54.48 13411534
20140724 54.73 55.02 54.48 54.90 13158384
20140725 54.91 54.98 54.01 54.16 10009221
20140728 54.29 54.59 53.87 54.50 8822397
20140729 55.06 56.26 54.71 54.76 18321904
20140730 54.96 55.22 54.69 55.18 13015491
20140731 54.76 54.82 53.41 53.51 15326980
20140801 53.32 53.66 52.93 53.17 9993154
20140804 53.18 53.86 53.18 53.63 10972115
20140805 53.64 53.64 52.69 52.96 13726441
20140806 52.75 53.18 52.57 52.68 10076299
20140807 52.89 52.97 52.30 52.46 11788502
20140808 52.47 53.34 52.47 53.28 11891629
20140811 53.36 53.96 53.32 53.53 7841027
20140812 53.37 53.91 53.37 53.58 8342005
20140813 53.87 54.14 53.70 53.89 9163914
20140814 53.97 54.19 53.86 54.14 6565837
20140815 54.57 54.66 53.93 54.40 10752203
20140818 54.74 54.87 54.25 54.50 7624830
20140819 54.46 54.66 54.18 54.27 7377705
20140820 54.08 54.56 54.08 54.41 7369270
20140821 54.41 54.60 54.12 54.21 7505736
20140822 54.04 54.36 53.70 53.96 8178527
20140825 54.12 54.50 53.98 54.42 9455423
20140826 54.52 54.52 54.10 54.33 9278590
20140827 54.46 54.67 54.13 54.33 8168586
20140828 54.09 54.43 54.05 54.29 5594307
20140829 54.65 54.70 54.20 54.49 6786753
20140902 54.48 54.74 54.12 54.55 9574819
20140903 54.51 54.82 54.39 54.64 8987382
20140904 55.01 55.16 54.60 54.65 13239320
20140905 54.77 55.56 54.64 55.47 14261862
20140908 55.28 55.77 55.19 55.65 11854576
20140909 55.51 56.53 55.41 56.38 20140046
20140910 56.31 56.81 55.81 56.67 13595397
20140911 56.63 56.89 56.33 56.74 9737393
20140912 56.66 56.90 56.43 56.84 11334820
20140915 56.92 57.25 56.64 56.78 13102452
20140916 56.82 57.03 56.54 56.99 9158391
20140917 57.00 57.13 56.57 56.85 10092767
20140918 56.86 57.12 56.49 56.61 14631294
20140919 57.02 57.03 56.27 56.50 20964566
20140922 56.32 56.45 55.16 55.63 14992191
20140923 55.76 55.76 54.72 54.74 13366447
20140924 54.90 54.91 53.92 54.63 16167165
20140925 54.59 54.61 53.54 53.72 13919843
20140926 53.56 54.05 53.47 54.01 10580089
20140929 53.67 54.33 53.41 54.16 12347300
20140930 54.23 54.49 53.68 53.78 14718500
20141001 53.69 53.73 52.75 52.93 15980000
20141002 52.83 52.97 51.64 52.84 18053200
20141003 52.88 54.04 52.88 53.65 14501400
20141006 53.74 53.90 53.25 53.39 8218300
20141007 53.18 53.52 52.63 53.22 12404500
20141008 53.39 55.21 53.13 54.77 22685800
20141009 54.77 54.78 53.29 53.32 18968500
20141010 53.43 53.86 52.59 52.62 27577400
20141013 52.33 53.03 51.57 51.64 22121700
20141014 52.05 52.35 51.36 51.47 26904300
20141015 50.76 51.28 49.33 50.85 41247500
20141016 50.10 50.26 49.53 49.59 44782400
20141017 49.98 51.50 49.98 50.68 29237900
20141020 50.68 51.46 50.23 51.30 14195500
20141021 51.68 52.78 51.62 52.19 28118500
20141022 52.19 52.60 51.35 51.49 22382100
20141023 52.18 53.52 51.91 53.22 21880200
20141024 53.69 54.67 53.43 54.26 22404900
20141027 54.21 54.54 53.82 54.05 13267000
20141028 54.15 55.05 54.15 54.73 14529600
20141029 54.59 54.93 54.35 54.90 16643700
20141030 54.42 54.90 54.08 54.35 13216700
20141031 55.69 55.69 54.76 55.35 17692900
20141103 55.26 55.81 55.26 55.60 11794800
20141104 55.62 55.73 54.20 54.63 13622000
20141105 54.87 55.24 54.46 55.09 9417900
20141106 55.27 55.45 54.60 55.38 10014600
20141107 55.45 55.45 54.40 55.15 17522200
20141110 55.24 55.25 51.79 52.95 66126300
20141111 52.88 53.09 51.56 52.96 38985300
20141112 53.00 53.99 52.88 53.60 28902800
20141113 53.70 54.61 53.41 54.30 20752800
20141114 54.48 54.48 53.77 54.10 10018600
20141117 54.01 54.35 53.69 54.15 13055700
20141118 54.20 54.58 53.77 54.42 13817800
20141119 54.33 54.41 53.91 54.38 16690500
20141120 54.37 54.47 54.05 54.38 9240400
20141121 54.85 55.19 53.86 54.08 18891900
20141124 54.32 55.04 54.26 55.02 12912900
20141125 55.64 56.69 55.40 56.62 17547400
20141126 56.77 56.91 56.45 56.86 9200800
20141128 57.28 57.28 56.78 57.04 5535500
20141201 56.97 56.97 56.28 56.60 11351300
20141202 56.49 57.16 56.30 57.02 9929100
20141203 57.06 57.25 56.52 57.14 10377100
20141204 56.85 57.23 56.10 56.38 15036200
20141205 56.31 56.73 56.17 56.34 7633500
20141208 56.28 56.69 56.02 56.36 9560200
20141209 55.94 56.55 55.65 56.19 10190800
20141210 56.02 56.34 55.32 55.57 12149600
20141211 55.73 56.45 55.48 55.90 10482700
20141212 55.00 55.98 54.98 55.35 11322400
20141215 55.68 55.75 54.83 54.94 12780100
20141216 54.81 55.84 54.74 54.81 15471600
20141217 54.74 55.49 54.74 55.34 12660600
20141218 55.40 56.54 54.98 56.29 17210100
20141219 56.16 57.34 56.16 57.17 20976200
20141222 57.22 57.81 57.06 57.22 19139100
20141223 57.49 58.20 57.32 57.90 11308100
20141224 57.97 58.22 57.72 58.07 4800800
20141226 58.05 58.55 57.83 58.39 5676500
20141229 58.13 59.05 58.10 58.88 7081800
20141230 58.55 59.15 58.52 58.87 792700
20141231 58.81 59.30 57.83 58.01 12322800