20000103 27.05 27.16 25.69 25.98 520523
20000104 25.69 25.76 24.68 24.94 835137
20000105 25.22 26.15 24.90 25.11 888095
20000106 24.90 25.04 24.36 24.83 835137
20000107 25.69 25.83 24.51 24.61 1230581
20000110 24.90 25.33 24.47 25.33 874333
20000111 25.11 25.76 24.54 25.15 898547
20000112 25.15 25.61 25.11 25.37 591599
20000113 25.22 26.12 25.08 25.40 582714
20000114 25.26 25.87 25.11 25.61 465475
20000118 25.48 26.34 25.40 26.05 859177
20000119 26.08 26.12 24.97 25.37 879907
20000120 25.51 25.61 24.75 25.11 625569
20000121 25.26 25.26 24.86 25.04 980772
20000124 25.33 25.33 24.40 24.65 650828
20000125 24.51 24.65 23.86 24.04 643338
20000126 24.18 24.29 23.71 24.00 940356
20000127 24.29 24.43 22.53 22.93 1593624
20000128 22.93 22.93 20.70 21.64 2607669
20000131 21.64 22.17 21.24 22.17 3769613
20000201 22.03 22.24 21.81 22.17 1884197
20000202 22.39 22.82 22.28 22.71 2592339
20000203 22.67 23.03 22.53 22.78 1847788
20000204 22.96 23.14 22.24 22.42 944537
20000207 22.32 22.61 22.03 22.21 1222045
20000208 22.21 22.61 22.21 22.42 1352002
20000209 22.39 22.57 21.96 21.99 1269952
20000210 21.99 22.10 21.64 21.74 1015090
20000211 21.81 21.96 21.56 21.74 758138
20000214 21.81 22.07 21.70 21.85 701348
20000215 21.81 21.81 20.81 21.24 1164558
20000216 21.27 21.42 20.95 21.17 1017006
20000217 21.02 21.20 20.70 20.84 789495
20000218 20.84 20.84 19.70 19.87 973107
20000222 19.74 20.56 19.70 20.31 1312632
20000223 20.16 20.63 19.87 20.06 531847
20000224 20.09 20.09 19.09 19.41 1364893
20000225 19.48 19.70 18.98 19.34 767545
20000228 19.20 19.45 18.83 19.20 960738
20000229 19.12 19.34 18.83 19.30 733401
20000301 19.30 19.80 19.20 19.77 1592404
20000302 19.63 19.84 19.30 19.52 2049517
20000303 19.69 20.34 19.44 20.23 1134558
20000306 20.23 20.37 19.37 19.51 929461
20000307 19.65 19.83 18.57 18.68 1083067
20000308 18.83 19.22 18.72 19.11 834306
20000309 19.33 19.37 18.68 18.97 836045
20000310 19.54 20.12 19.15 19.15 1280510
20000313 19.08 19.61 18.97 19.61 905803
20000314 19.61 20.12 19.61 19.94 1305212
20000315 20.01 20.01 19.33 19.48 752371
20000316 19.69 19.72 18.83 18.97 1431158
20000317 19.40 21.16 19.29 20.98 1814215
20000320 21.02 21.16 20.41 20.98 1055233
20000321 20.98 21.49 20.98 21.45 1166393
20000322 21.27 21.52 20.48 20.63 906499
20000323 20.63 20.76 20.41 20.76 880057
20000324 20.69 21.02 20.55 20.80 1356530
20000327 20.95 21.56 20.73 21.34 711317
20000328 21.20 21.74 20.91 20.98 1175961
20000329 21.27 21.49 21.16 21.41 707838
20000330 21.70 21.78 21.05 21.27 844047
20000331 21.27 21.67 21.23 21.34 874316
20000403 21.27 21.52 20.98 21.52 752719
20000404 21.67 22.28 21.49 22.06 945987
20000405 21.91 22.85 21.78 22.78 1553451
20000406 22.85 23.10 22.60 22.92 1437768
20000407 22.78 22.82 22.53 22.82 1033662
20000410 22.60 22.82 22.24 22.71 1117858
20000411 22.64 23.17 22.56 22.99 1080283
20000412 23.06 23.21 22.35 22.42 672002
20000413 22.42 22.71 21.88 21.88 685397
20000414 21.91 21.91 20.52 20.69 1471342
20000417 20.26 20.30 19.58 19.87 1409413
20000418 20.01 20.52 19.87 20.41 1337220
20000419 20.48 20.48 19.83 19.83 963209
20000420 19.80 19.80 19.26 19.40 1294600
20000424 18.54 19.40 18.54 19.33 831174
20000425 19.22 19.83 19.11 19.69 953467
20000426 19.69 19.69 19.26 19.29 920067
20000427 18.90 18.97 14.08 16.81 8657922
20000428 14.95 15.38 14.08 14.08 9716113
20000501 14.51 15.16 14.19 15.16 6092728
20000502 14.80 14.84 14.05 14.26 4987221
20000503 14.37 14.59 14.26 14.59 2339222
20000504 14.59 14.88 14.44 14.69 1808474
20000505 14.62 14.88 14.62 14.77 1698358
20000508 14.73 14.91 14.41 14.69 2414372
20000509 14.66 15.12 14.55 14.84 2303735
20000510 14.73 14.80 14.37 14.69 1444379
20000511 14.77 15.30 14.77 15.23 2208405
20000512 15.23 15.95 15.23 15.63 1826044
20000515 15.52 16.20 15.52 16.13 1140995
20000516 15.99 16.24 15.63 16.13 1837699
20000517 16.27 16.45 16.03 16.45 1778031
20000518 16.78 16.78 16.38 16.60 2172570
20000519 16.38 16.42 15.77 16.06 2009222
20000522 15.77 15.88 15.02 15.56 626947
20000523 15.70 15.84 15.38 15.74 1042186
20000524 15.74 16.03 15.30 15.38 1480736
20000525 14.88 15.27 14.62 15.27 3185705
20000526 15.06 15.30 14.95 15.12 685919
20000530 15.52 15.84 15.20 15.84 910674
20000531 15.91 15.91 15.29 15.55 732653
20000601 15.26 16.30 15.26 16.27 1020227
20000602 16.99 17.67 16.77 16.92 1586692
20000605 16.84 17.24 16.59 16.63 823996
20000606 16.77 16.92 16.59 16.67 908914
20000607 16.67 16.81 16.12 16.23 1785007
20000608 16.38 16.56 16.05 16.12 1371359
20000609 16.34 17.85 16.34 17.82 2556212
20000612 17.34 17.56 16.67 17.06 769816
20000613 17.17 17.34 17.10 17.31 608837
20000614 17.34 17.45 17.28 17.31 442475
20000615 17.42 17.56 17.31 17.45 621166
20000616 17.45 17.53 17.34 17.44 776415
20000619 17.60 18.72 17.60 18.32 1717281
20000620 18.65 18.72 17.74 17.96 1071282
20000621 18.03 18.28 18.00 18.21 866368
20000622 18.39 18.54 18.00 18.28 1112612
20000623 18.32 18.46 17.53 17.78 611442
20000626 18.21 18.25 17.42 17.71 472517
20000627 17.82 17.82 17.60 17.67 642526
20000628 17.82 17.82 17.31 17.47 851434
20000629 17.28 17.42 16.92 17.17 1320652
20000630 17.21 17.28 16.56 16.56 1572626
20000703 16.70 17.21 16.70 17.21 509332
20000705 17.31 17.63 17.17 17.24 999909
20000706 17.24 17.24 16.70 16.73 887728
20000707 16.81 17.10 16.73 17.02 1005814
20000710 17.06 17.24 16.48 16.84 1475726
20000711 16.88 17.24 16.81 16.95 795343
20000712 16.95 17.42 16.77 17.21 600328
20000713 17.31 17.38 16.99 17.21 449942
20000714 17.06 17.56 17.02 17.31 490056
20000717 17.28 17.28 16.77 17.00 461230
20000718 17.02 17.45 16.77 17.31 543021
20000719 17.45 17.63 16.84 17.10 413648
20000720 17.13 17.67 17.13 17.45 959621
20000721 17.45 17.49 16.27 16.70 1028736
20000724 16.63 16.92 16.52 16.81 575669
20000725 16.81 17.13 16.63 16.95 831637
20000726 16.88 17.24 16.73 16.95 1628022
20000727 16.63 16.70 16.09 16.56 943645
20000728 16.34 16.99 16.34 16.59 1008940
20000731 16.73 17.02 16.73 16.88 836847
20000801 16.92 17.24 16.92 17.17 701222
20000802 17.24 18.65 17.24 17.82 1321867
20000803 17.82 17.85 17.24 17.49 813056
20000804 17.71 18.21 17.53 17.82 596681
20000807 17.67 17.78 17.42 17.63 823649
20000808 17.71 17.71 16.92 17.02 522530
20000809 16.88 16.95 16.59 16.81 692018
20000810 16.88 17.56 16.88 17.34 544758
20000811 17.38 17.56 17.28 17.31 638358
20000814 17.10 17.42 16.88 17.21 1040719
20000815 17.28 18.28 17.24 17.63 704347
20000816 17.63 17.63 17.17 17.21 398540
20000817 17.21 17.24 16.88 16.92 562123
20000818 16.70 17.10 16.70 16.92 500997
20000821 16.95 17.02 16.70 16.77 802810
20000822 16.63 16.73 16.34 16.56 605016
20000823 16.56 16.56 16.23 16.34 645305
20000824 16.23 16.41 16.12 16.27 431187
20000825 16.30 16.81 16.05 16.70 964484
20000828 16.73 16.73 16.38 16.52 500476
20000829 16.48 16.63 16.23 16.52 318485
20000830 16.66 16.69 16.22 16.40 339449
20000831 16.26 17.19 16.22 16.62 1041058
20000901 16.33 17.16 16.33 17.09 633130
20000905 17.24 17.24 16.51 16.73 618047
20000906 16.58 16.58 15.97 16.19 655147
20000907 16.19 16.51 15.97 16.30 726920
20000908 16.33 16.51 16.33 16.44 687913
20000911 16.44 16.84 16.44 16.69 460631
20000912 16.84 16.98 16.69 16.91 560143
20000913 16.73 16.76 16.37 16.55 975699
20000914 16.51 16.58 16.04 16.12 519229
20000915 16.04 16.12 15.79 15.93 783784
20000918 15.83 15.90 15.46 15.64 982460
20000919 15.64 15.83 15.32 15.61 1633620
20000920 15.61 15.61 14.56 14.78 1652170
20000921 14.82 15.25 14.82 14.96 1055100
20000922 15.00 15.25 14.96 15.18 766967
20000925 15.03 15.75 15.03 15.50 776676
20000926 15.46 15.64 15.07 15.22 766274
20000927 15.22 15.43 15.07 15.29 416596
20000928 15.29 16.30 15.29 16.01 967551
20000929 15.90 15.93 15.61 15.72 544713
20001002 16.58 16.58 15.46 15.61 1084052
20001003 15.79 16.80 15.79 16.55 1154959
20001004 16.73 17.77 16.69 17.70 1461295
20001005 17.70 19.83 17.56 18.71 2497498
20001006 18.57 19.07 18.39 19.03 1182697
20001009 18.89 18.97 18.60 18.68 539686
20001010 18.68 19.00 18.20 18.42 836140
20001011 18.39 18.39 17.66 17.81 1299892
20001012 17.85 18.06 17.16 17.19 702476
20001013 17.16 18.17 17.13 18.10 863879
20001016 18.10 18.31 17.88 18.17 1171775
20001017 18.06 18.42 17.24 17.59 792279
20001018 17.45 17.77 16.98 17.66 672137
20001019 17.56 18.46 17.56 18.35 550088
20001020 18.14 18.49 18.14 18.42 551128
20001023 18.42 18.57 18.14 18.53 621687
20001024 18.75 20.01 18.64 19.50 908607
20001025 19.54 19.54 17.88 18.10 745123
20001026 17.74 18.24 17.74 18.06 687566
20001027 18.20 19.90 18.20 19.65 1418474
20001030 19.79 20.83 19.72 20.59 1449679
20001031 20.59 22.21 20.51 22.21 1152532
20001101 21.92 21.92 21.12 21.45 1387615
20001102 21.31 21.38 20.33 20.77 1023374
20001103 20.55 21.60 20.44 21.41 863532
20001106 21.41 21.56 20.83 21.16 697795
20001107 21.02 21.02 20.62 20.91 768528
20001108 20.77 21.09 20.70 21.02 554942
20001109 21.16 21.16 20.48 20.73 501025
20001110 20.73 21.38 20.30 20.55 797653
20001113 20.33 21.31 20.08 21.12 501025
20001114 21.12 21.52 20.83 21.02 528764
20001115 21.05 21.12 20.44 21.02 452310
20001116 20.94 21.34 20.88 21.09 780663
20001117 21.09 21.09 20.41 20.59 779450
20001120 20.44 20.66 20.12 20.26 303216
20001121 20.26 20.44 20.15 20.30 406541
20001122 20.19 20.30 19.79 19.87 1007945
20001124 19.90 20.19 19.90 20.04 402554
20001127 20.04 20.77 20.04 20.62 835100
20001128 20.48 20.51 20.01 20.22 769741
20001129 20.07 20.57 19.78 20.57 698051
20001130 20.57 20.57 19.93 20.33 791194
20001201 20.44 20.65 20.15 20.29 769553
20001204 20.07 20.51 19.93 20.47 644035
20001205 20.79 20.90 20.36 20.83 541544
20001206 20.65 21.30 20.65 21.19 458616
20001207 21.34 21.52 21.05 21.30 521115
20001208 21.15 21.44 20.76 21.05 362356
20001211 21.15 21.41 20.83 21.08 436975
20001212 20.79 21.37 20.68 21.34 706015
20001213 21.44 21.59 21.23 21.34 576862
20001214 21.34 21.55 21.34 21.41 591058
20001215 21.26 21.48 21.01 21.19 970208
20001218 21.05 21.19 20.65 20.79 455326
20001219 20.51 20.72 19.86 19.96 861657
20001220 19.64 19.89 19.24 19.32 1256042
20001221 19.24 19.53 19.06 19.49 1222802
20001222 19.60 19.75 19.49 19.75 540851
20001226 19.75 19.93 19.60 19.93 737871
20001227 19.93 20.29 19.75 20.29 652865
20001228 20.36 20.54 20.22 20.51 909960
20001229 20.51 20.76 20.25 20.65 928484
20010102 20.57 20.94 20.57 20.76 847287
20010103 20.76 22.09 20.76 21.84 1735606
20010104 21.69 22.24 21.69 22.02 658059
20010105 21.95 22.06 21.52 21.66 609583
20010108 21.63 22.24 21.37 21.63 987521
20010109 21.59 22.02 21.59 21.88 523885
20010110 21.95 22.06 21.30 22.02 830667
20010111 21.88 22.64 21.88 22.53 1552956
20010112 22.64 23.04 22.24 22.46 479737
20010116 22.38 22.38 21.48 22.20 649576
20010117 22.35 22.75 22.35 22.53 598330
20010118 22.56 22.71 22.38 22.53 538254
20010119 22.38 22.49 21.95 22.24 467445
20010122 22.09 22.24 21.37 21.37 826858
20010123 21.37 21.48 20.22 21.41 4893631
20010124 21.15 21.34 20.86 21.12 426241
20010125 21.12 21.37 20.47 21.19 566994
20010126 21.12 21.19 20.65 20.97 1280107
20010129 20.86 21.08 20.56 21.08 761935
20010130 20.93 21.08 20.65 20.92 1215877
20010131 16.17 18.77 16.17 18.13 9920915
20010201 18.13 18.45 17.47 17.89 2091038
20010202 17.74 17.82 17.36 17.59 1485437
20010205 17.33 18.22 17.30 17.91 2080304
20010206 17.91 18.03 17.50 17.76 842094
20010207 17.47 17.67 17.07 17.31 1333777
20010208 17.32 17.50 17.18 17.25 1377751
20010209 17.15 17.21 16.66 16.81 912903
20010212 16.78 17.56 16.75 17.30 616162
20010213 17.15 17.27 16.86 16.92 650268
20010214 17.07 17.07 16.53 16.63 1179520
20010215 16.75 16.87 16.70 16.75 1279761
20010216 16.72 17.04 16.58 16.78 1431767
20010220 16.84 17.01 16.75 16.75 609583
20010221 16.75 16.84 16.48 16.49 911691
20010222 16.50 16.98 16.50 16.75 1258985
20010223 16.64 16.82 16.40 16.75 735274
20010226 16.98 17.53 16.95 17.35 783403
20010227 17.24 17.47 17.02 17.17 680912
20010228 17.18 17.30 16.46 16.65 804525
20010301 16.72 16.72 16.05 16.25 1261582
20010302 16.14 16.71 15.71 16.47 805910
20010305 16.35 16.58 16.25 16.49 1260544
20010306 16.49 16.87 16.40 16.66 916539
20010307 16.55 16.69 16.38 16.49 440264
20010308 16.64 16.84 16.53 16.72 546644
20010309 16.61 16.72 16.27 16.32 597455
20010312 16.32 16.55 16.07 16.09 486847
20010313 15.97 16.20 15.84 16.14 715494
20010314 16.00 16.09 15.48 15.77 1077561
20010315 15.83 16.06 15.74 15.91 882788
20010316 15.62 15.88 15.48 15.59 1239671
20010319 15.58 15.91 15.40 15.84 639451
20010320 15.71 15.84 15.22 15.41 989767
20010321 15.33 15.48 15.05 15.15 881233
20010322 15.15 15.62 14.73 15.30 1415952
20010323 15.30 16.20 15.30 16.16 1870481
20010326 16.09 16.60 16.05 16.57 961596
20010327 16.71 17.30 16.66 17.13 1288235
20010328 16.98 17.04 16.14 16.21 1200958
20010329 16.21 16.90 16.05 16.72 898861
20010330 16.78 16.78 16.44 16.64 879332
20010402 16.64 17.03 16.61 16.69 1207180
20010403 16.61 16.61 16.00 16.01 748849
20010404 16.16 16.16 15.67 15.85 1021566
20010405 16.29 16.46 15.88 16.46 771316
20010406 16.43 16.46 15.88 16.20 568593
20010409 16.35 16.75 16.22 16.55 541805
20010410 16.40 17.03 16.40 16.87 675744
20010411 16.98 16.98 16.49 16.79 641871
20010412 16.80 17.04 16.69 16.95 910267
20010416 16.75 16.98 16.55 16.66 1025368
20010417 16.78 16.90 16.49 16.90 913551
20010418 16.98 17.19 16.78 17.07 1141334
20010419 17.08 17.16 16.58 16.90 762329
20010420 16.90 17.21 16.51 16.60 605750
20010423 16.46 16.46 15.80 16.21 1385881
20010424 16.36 16.42 15.95 15.96 1840409
20010425 16.09 16.40 16.06 16.22 977496
20010426 16.35 16.35 15.77 15.85 2545879
20010427 15.85 15.94 15.59 15.85 1114200
20010430 15.85 15.97 15.56 15.73 1843866
20010501 15.77 16.35 15.77 16.08 1365314
20010502 16.17 16.61 16.14 16.39 1227228
20010503 16.32 16.35 16.07 16.20 1040404
20010504 16.09 16.35 15.87 16.28 727937
20010507 16.26 16.52 16.11 16.31 620613
20010508 16.40 16.40 16.03 16.04 446060
20010509 15.97 16.06 15.76 15.88 426185
20010510 16.02 16.31 15.91 16.09 755762
20010511 16.00 16.14 15.73 15.89 526597
20010514 15.83 16.02 15.80 15.91 455911
20010515 15.91 16.02 15.80 15.90 454010
20010516 15.85 16.32 15.74 16.20 1076352
20010517 16.20 16.35 16.02 16.05 1481453
20010518 16.06 16.29 16.04 16.24 976113
20010521 16.26 16.27 16.14 16.22 507759
20010522 16.23 16.35 16.17 16.32 989248
20010523 16.35 16.52 15.91 15.96 883307
20010524 15.97 16.24 15.75 15.86 498081
20010525 15.94 16.46 15.91 16.12 919773
20010529 16.12 16.37 16.11 16.30 674880
20010530 16.23 16.25 15.99 16.07 1048391
20010531 16.11 16.52 16.04 16.49 710774
20010601 16.46 16.47 16.17 16.26 609333
20010604 16.35 16.49 16.21 16.36 521176
20010605 16.46 16.87 16.43 16.75 632278
20010606 16.64 16.90 16.64 16.75 938842
20010607 16.61 16.83 16.61 16.75 1023721
20010608 16.69 16.81 16.68 16.79 386613
20010611 16.79 16.98 16.71 16.90 1077029
20010612 16.90 17.07 16.81 16.87 588803
20010613 16.87 16.96 16.69 16.70 1244026
20010614 16.69 16.75 16.39 16.43 1139998
20010615 16.20 16.35 16.06 16.25 1207107
20010618 16.29 16.29 16.08 16.15 580350
20010619 16.16 16.29 16.15 16.26 668507
20010620 16.17 16.87 16.14 16.81 746485
20010621 16.82 17.10 16.69 17.01 597602
20010622 17.01 17.23 16.94 17.01 716639
20010625 16.98 17.16 16.87 16.98 640214
20010626 16.95 17.13 16.92 17.00 807211
20010627 17.01 17.16 16.85 17.04 605538
20010628 17.01 17.51 17.01 17.44 1202967
20010629 17.48 17.63 17.29 17.56 1759855
20010702 17.51 17.96 17.45 17.96 660226
20010703 17.82 17.97 17.71 17.96 342966
20010705 17.96 18.07 17.80 17.95 430950
20010706 17.81 17.88 17.69 17.85 652118
20010709 17.82 18.01 17.66 17.95 474942
20010710 17.92 18.03 17.75 18.00 991115
20010711 18.00 18.25 17.85 18.20 979556
20010712 18.26 18.55 18.02 18.49 524972
20010713 18.49 18.49 18.29 18.48 642457
20010716 18.43 18.83 18.38 18.49 705080
20010717 18.49 18.78 18.45 18.75 396791
20010718 18.64 18.68 18.12 18.33 811179
20010719 18.40 18.69 18.29 18.63 551712
20010720 18.57 18.61 18.20 18.28 691969
20010723 18.32 18.37 18.09 18.29 304322
20010724 18.26 18.26 17.72 17.86 339515
20010725 17.82 18.49 17.82 18.49 416976
20010726 18.43 18.78 18.26 18.55 518244
20010727 18.03 18.37 17.90 18.10 1002674
20010730 18.20 18.30 17.57 17.89 892435
20010731 17.97 18.18 17.81 17.95 456482
20010801 17.89 18.29 17.74 18.25 697490
20010802 18.40 18.69 18.06 18.16 348141
20010803 18.13 18.25 17.85 18.00 300526
20010806 17.97 18.29 17.76 17.87 310187
20010807 17.74 17.93 17.53 17.83 274131
20010808 17.77 17.81 17.33 17.41 454930
20010809 17.27 17.60 17.14 17.29 679893
20010810 17.24 17.80 17.00 17.66 744932
20010813 17.65 17.68 17.45 17.66 263607
20010814 17.72 17.80 17.54 17.75 679030
20010815 20.58 21.16 19.88 20.12 10217370
20010816 20.06 20.27 19.82 20.24 8929696
20010817 20.06 20.29 19.99 20.23 2379711
20010820 20.29 20.40 20.10 20.39 1549210
20010821 20.42 20.57 20.32 20.52 1065298
20010822 20.51 20.52 20.26 20.26 1354438
20010823 20.17 20.32 20.17 20.20 1826619
20010824 20.26 20.35 20.15 20.29 1573708
20010827 20.29 20.49 20.29 20.39 590529
20010828 20.52 20.69 20.18 20.22 1606659
20010829 20.22 20.32 20.19 20.21 1145346
20010830 20.23 20.43 20.14 20.20 854136
20010831 20.23 20.38 20.20 20.32 769085
20010904 20.37 20.55 20.25 20.26 810661
20010905 20.26 20.37 20.12 20.37 934184
20010906 20.30 20.31 19.88 19.93 1773311
20010907 19.59 19.96 19.57 19.79 793410
20010910 19.73 20.03 19.71 19.75 730096
20010917 18.55 18.93 18.47 18.69 2323471
20010918 18.78 18.87 18.53 18.80 2182523
20010919 18.81 18.93 18.09 18.09 1900112
20010920 18.00 18.26 17.33 17.45 2617441
20010921 16.84 17.65 16.40 17.37 1805572
20010924 17.65 18.37 17.65 18.08 1468299
20010925 18.11 18.60 18.11 18.52 689036
20010926 18.58 18.87 18.20 18.20 1164841
20010927 18.26 19.24 18.26 18.95 932286
20010928 18.98 19.42 18.78 19.42 998361
20011001 19.33 19.40 18.72 19.31 648150
20011002 19.24 19.65 18.97 19.53 524109
20011003 19.33 19.91 19.29 19.77 646079
20011004 19.71 19.71 19.41 19.62 353834
20011005 19.63 19.82 19.24 19.75 511860
20011008 19.71 19.94 19.71 19.74 631415
20011009 19.80 19.99 19.71 19.87 469766
20011010 19.92 20.29 19.90 20.11 922798
20011011 20.11 20.17 19.01 19.82 870525
20011012 19.82 19.97 19.42 19.65 453894
20011015 19.60 19.68 19.13 19.27 680928
20011016 19.27 19.27 18.84 18.97 522902
20011017 19.08 19.17 18.29 18.29 785819
20011018 18.32 18.43 18.00 18.03 669887
20011019 18.06 18.37 17.94 18.22 1089795
20011022 18.09 18.32 17.89 17.98 510825
20011023 17.94 18.08 17.53 17.84 1529198
20011024 17.84 18.34 17.80 18.12 1183990
20011025 18.10 18.54 17.97 18.21 982834
20011026 18.21 18.54 18.21 18.40 604848
20011029 18.27 18.27 17.82 18.22 935047
20011030 17.97 18.26 17.82 18.17 791339
20011031 18.43 18.69 18.25 18.32 1294574
20011101 18.36 19.24 17.97 19.12 836539
20011102 19.13 19.82 18.96 19.34 839817
20011105 19.48 19.63 19.07 19.23 684551
20011106 19.30 19.45 19.13 19.42 816872
20011107 19.36 19.53 19.19 19.21 651600
20011108 19.27 19.71 19.24 19.52 1385318
20011109 19.53 19.71 19.48 19.56 839989
20011112 19.59 19.62 19.16 19.59 718364
20011113 19.59 19.80 19.48 19.77 3226947
20011114 19.97 20.28 19.94 20.14 2251531
20011115 20.23 20.35 20.17 20.32 1264556
20011116 20.32 20.43 20.09 20.14 1055292
20011119 20.23 20.33 20.00 20.20 1114293
20011120 20.26 20.33 19.94 19.94 1884068
20011121 19.96 20.02 19.26 19.53 628655
20011123 19.51 19.71 19.45 19.60 123178
20011126 19.71 20.14 19.43 19.87 678168
20011127 19.80 19.80 19.19 19.49 539808
20011128 19.39 19.71 19.13 19.38 353136
20011129 19.45 19.59 19.15 19.53 643052
20011130 19.59 19.97 19.42 19.62 1191360
20011203 19.71 20.03 19.68 19.85 800843
20011204 19.88 20.11 19.74 19.97 893175
20011205 20.06 20.41 19.99 20.26 700587
20011206 20.35 20.78 20.29 20.67 1342777
20011207 20.66 20.66 19.97 20.07 655627
20011210 20.03 20.03 19.56 19.56 1148983
20011211 19.56 19.71 19.33 19.42 723153
20011212 19.42 19.45 19.24 19.36 1002044
20011213 19.36 19.36 18.98 19.10 527637
20011214 19.04 19.12 18.87 18.87 606360
20011217 18.87 19.30 18.81 19.03 1220989
20011218 19.10 19.15 18.92 19.07 836673
20011219 19.04 19.19 18.88 19.02 478887
20011220 19.16 19.35 19.07 19.22 1222367
20011221 19.27 19.38 19.04 19.04 1648024
20011224 19.21 19.23 19.05 19.11 226524
20011226 19.15 19.16 19.02 19.04 320406
20011227 19.07 19.15 18.91 19.07 434615
20011228 19.07 19.10 18.92 19.07 570530
20011231 18.98 19.13 18.94 19.04 391895
20020102 18.92 19.19 18.87 19.09 862685
20020103 19.03 19.13 18.90 19.10 1095927
20020104 19.16 19.19 18.84 18.86 1381708
20020107 18.84 19.13 18.63 18.63 675781
20020108 18.61 18.61 18.05 18.23 1331753
20020109 18.34 18.43 18.12 18.14 886629
20020110 18.14 18.14 17.83 18.05 1316249
20020111 18.10 18.16 17.91 18.08 1034946
20020114 18.08 18.14 17.88 17.97 868714
20020115 18.05 18.07 17.82 17.82 600159
20020116 17.62 17.86 17.42 17.42 831678
20020117 17.50 17.67 17.44 17.58 669063
20020118 17.65 17.76 17.55 17.63 830817
20020122 17.78 17.91 17.56 17.80 1065264
20020123 17.82 18.10 17.72 17.93 443401
20020124 17.97 18.58 17.94 18.58 1466806
20020125 18.58 18.58 18.09 18.09 769836
20020128 18.10 18.34 17.42 17.53 1221850
20020129 17.51 17.53 16.72 16.72 1173789
20020130 16.75 17.36 16.73 17.33 865097
20020131 17.47 17.91 17.42 17.87 821170
20020201 17.86 18.66 17.83 18.51 1184641
20020204 18.47 18.47 18.01 18.01 1221333
20020205 17.91 18.29 17.76 17.78 1400140
20020206 17.88 17.97 17.42 17.44 1771708
20020207 17.52 18.69 17.47 17.89 954328
20020208 18.00 18.55 17.91 18.25 565190
20020211 18.26 18.59 18.24 18.47 1131413
20020212 18.26 18.69 18.24 18.46 566223
20020213 18.49 18.58 18.41 18.46 610322
20020214 18.43 18.72 17.85 18.20 1056824
20020215 18.23 18.61 18.00 18.55 816519
20020219 18.46 18.62 18.19 18.37 1026505
20020220 18.40 18.69 18.06 18.69 1309703
20020221 18.72 18.87 18.46 18.48 1144160
20020222 18.63 18.98 18.60 18.95 1314527
20020225 18.98 19.16 18.77 19.15 746581
20020226 19.16 19.21 18.86 18.99 1492817
20020227 19.21 19.27 18.34 18.81 1239593
20020228 18.75 19.30 18.73 19.27 1299712
20020301 19.33 19.62 19.11 19.15 726943
20020304 19.21 19.59 19.11 19.48 586378
20020305 19.48 19.85 19.45 19.67 675609
20020306 19.67 20.54 19.67 20.23 987574
20020307 20.29 20.34 19.77 19.81 1009808
20020308 19.92 20.41 19.84 20.35 1093744
20020311 20.32 20.64 20.03 20.45 1640014
20020312 20.35 20.58 20.30 20.47 996908
20020313 20.47 20.61 20.06 20.06 1826978
20020314 20.06 20.06 19.33 19.71 1716898
20020315 19.72 19.94 19.53 19.62 1213800
20020318 19.65 20.23 19.62 19.78 786381
20020319 19.42 19.51 19.09 19.51 3306000
20020320 19.39 19.74 19.23 19.51 1358967
20020321 19.59 19.77 19.43 19.49 676474
20020322 19.48 19.89 19.36 19.51 1140700
20020325 19.53 19.62 19.30 19.51 667014
20020326 19.56 19.71 19.39 19.60 915209
20020327 19.62 19.65 19.00 19.42 1336951
20020328 19.27 19.97 19.23 19.77 690406
20020401 19.56 20.00 19.40 19.88 588410
20020402 19.75 19.95 19.71 19.90 684902
20020403 19.85 19.95 19.72 19.87 773825
20020404 19.87 19.97 19.77 19.92 1128316
20020405 19.92 20.03 19.68 19.82 924669
20020408 19.77 19.80 19.48 19.48 455110
20020409 19.53 19.70 19.14 19.19 1154288
20020410 19.22 19.45 18.89 19.19 1540255
20020411 19.53 19.55 19.10 19.30 1737538
20020412 19.31 19.54 19.09 19.27 591506
20020415 19.22 19.30 19.10 19.24 614726
20020416 19.33 19.85 19.33 19.80 906781
20020417 19.88 19.88 19.56 19.65 940665
20020418 19.67 19.67 19.34 19.45 1167016
20020419 19.45 19.48 19.10 19.13 906781
20020422 18.99 19.00 18.63 18.75 854493
20020423 18.72 18.98 18.51 18.77 1046272
20020424 18.77 18.92 18.49 18.75 867737
20020425 18.84 19.23 18.62 18.98 1059000
20020426 19.07 19.07 18.37 18.40 2188176
20020429 18.53 18.53 17.45 17.50 2365336
20020430 15.99 16.12 15.70 16.10 18246900
20020501 16.09 16.33 15.93 16.33 7970108
20020502 16.28 16.51 16.02 16.44 2440327
20020503 16.54 16.85 16.45 16.83 3272289
20020506 16.85 16.98 16.55 16.55 1466983
20020507 16.60 16.70 16.51 16.57 2278992
20020508 16.80 17.06 16.79 17.01 2400080
20020509 17.01 17.15 16.90 17.01 1488483
20020510 17.01 17.01 16.66 16.90 1837298
20020513 16.92 16.98 16.55 16.81 2488831
20020514 16.89 17.29 16.81 17.24 1787418
20020515 17.10 17.42 16.98 17.42 1304443
20020516 17.52 18.02 17.45 17.71 895257
20020517 17.71 17.71 17.38 17.70 742349
20020520 17.54 17.56 17.30 17.44 791885
20020521 17.44 17.67 17.23 17.27 1028556
20020522 17.30 17.35 17.11 17.15 836605
20020523 17.15 17.41 17.11 17.38 736157
20020524 17.38 18.08 17.35 17.45 1382703
20020528 17.49 17.62 17.33 17.34 706918
20020529 17.47 17.94 17.41 17.94 1253016
20020530 17.93 18.11 17.77 17.93 1527306
20020531 18.05 18.33 17.90 18.05 788979
20020603 18.11 18.29 17.50 17.54 672392
20020604 17.62 18.25 17.47 18.00 2316114
20020605 18.03 18.03 17.64 17.76 1068685
20020606 17.65 17.74 17.36 17.36 898870
20020607 17.36 17.94 17.18 17.88 1080361
20020610 17.82 17.91 17.41 17.66 874145
20020611 17.66 17.67 17.05 17.15 1133589
20020612 17.12 17.47 17.05 17.38 1361268
20020613 17.36 17.59 16.96 16.98 920161
20020614 16.89 17.15 16.60 17.06 1247944
20020617 17.21 18.05 17.15 18.05 1397155
20020618 17.89 17.89 17.57 17.73 1095299
20020619 17.74 17.76 17.01 17.12 1175657
20020620 17.18 17.24 16.89 16.94 618993
20020621 16.83 17.04 16.82 16.94 1002579
20020624 17.04 17.36 16.80 16.98 895608
20020625 17.12 17.32 16.94 16.97 1071261
20020626 16.83 17.01 16.44 16.77 1689051
20020627 16.77 17.12 16.46 17.05 1322635
20020628 17.05 17.47 16.77 17.18 1256186
20020701 17.31 17.56 16.56 16.56 1387883
20020702 16.54 16.54 16.09 16.20 2969104
20020703 16.34 16.54 16.03 16.49 1220815
20020705 16.35 17.24 16.22 17.18 828300
20020708 17.19 17.27 16.89 17.10 683038
20020709 17.12 17.27 16.87 16.87 659515
20020710 16.86 17.08 16.54 16.58 1111611
20020711 16.59 16.83 16.34 16.83 1802891
20020712 16.86 16.86 16.22 16.49 807695
20020715 16.51 16.51 15.72 15.87 1586544
20020716 15.89 16.51 15.87 16.51 892860
20020717 16.66 16.92 16.31 16.32 648869
20020718 16.31 16.49 15.40 15.42 1868825
20020719 15.28 15.28 14.47 14.48 3249668
20020722 14.27 14.27 12.87 13.39 3492285
20020723 13.02 13.48 12.31 12.92 3014090
20020724 12.58 14.00 12.47 13.77 2557873
20020725 13.78 14.09 13.57 13.86 2748979
20020726 13.80 13.92 13.26 13.47 1897328
20020729 13.70 14.27 13.63 14.19 2685449
20020730 13.98 14.82 13.91 14.62 1820061
20020731 14.62 15.55 14.62 15.49 1569889
20020801 15.20 15.40 15.00 15.32 1319029
20020802 15.32 15.49 15.01 15.32 1334826
20020805 15.28 15.28 14.56 14.61 935099
20020806 14.62 15.21 14.62 14.73 866246
20020807 15.00 15.08 14.28 14.96 1013568
20020808 15.03 15.61 14.86 15.56 1013225
20020809 15.64 15.79 15.17 15.50 975622
20020812 15.26 15.71 15.14 15.39 459308
20020813 15.36 15.96 15.33 15.38 867620
20020814 15.38 16.31 15.20 16.31 796706
20020815 16.45 16.47 15.96 16.47 937160
20020816 16.42 16.83 16.22 16.54 2351485
20020819 16.57 17.82 16.45 17.54 1651963
20020820 16.83 16.84 16.25 16.25 9164695
20020821 16.31 16.31 16.05 16.18 3824876
20020822 16.17 16.48 16.10 16.41 1602856
20020823 16.41 16.43 16.18 16.33 1245540
20020826 16.49 16.83 16.31 16.78 1337230
20020827 16.97 17.04 16.48 16.60 2244857
20020828 16.41 16.52 16.05 16.20 657798
20020829 16.20 16.39 15.85 16.39 1963262
20020830 16.13 16.13 15.64 15.75 2131189
20020903 15.49 15.55 14.97 15.05 1083280
20020904 15.19 15.30 14.94 15.08 1485754
20020905 15.08 15.17 14.76 14.91 886235
20020906 15.12 15.30 14.99 15.29 871156
20020909 15.17 15.35 14.82 15.22 771258
20020910 15.29 15.70 15.24 15.67 1390012
20020911 15.76 15.96 15.65 15.84 839799
20020912 15.76 15.85 15.49 15.67 1096485
20020913 15.55 15.58 15.14 15.41 1111221
20020916 15.42 15.42 15.05 15.20 624923
20020917 15.35 15.44 15.04 15.07 806899
20020918 15.03 15.20 14.91 14.97 935585
20020919 14.82 14.82 14.32 14.34 1002584
20020920 14.50 14.50 14.16 14.36 1645498
20020923 14.36 14.36 13.98 14.06 1441246
20020924 13.95 13.97 13.63 13.69 1327639
20020925 13.77 14.11 13.60 14.05 1381958
20020926 14.06 14.15 13.83 14.15 960260
20020927 13.92 14.04 13.57 13.58 1299195
20020930 13.46 13.46 12.91 13.09 1178220
20021001 13.16 13.89 13.04 13.74 1663148
20021002 14.04 14.51 13.81 14.01 1836556
20021003 14.30 14.90 14.05 14.82 2349415
20021004 14.88 15.00 14.50 14.68 1512700
20021007 14.69 14.69 14.17 14.24 1721750
20021008 14.33 14.33 13.89 14.08 1227570
20021009 14.01 14.01 13.54 13.57 1177535
20021010 13.42 14.13 13.42 13.95 1413830
20021011 14.06 14.35 13.91 13.94 2019390
20021014 14.04 14.47 13.98 14.38 1166568
20021015 14.88 14.94 14.34 14.63 1370649
20021016 14.59 14.88 14.41 14.49 1089631
20021017 14.49 15.18 14.49 15.00 1709756
20021018 14.88 15.07 14.86 15.00 734074
20021021 14.91 15.41 14.91 15.22 813239
20021022 15.23 15.80 15.17 15.56 1266467
20021023 15.37 15.64 14.67 15.64 1715924
20021024 15.64 16.78 15.49 16.40 2246089
20021025 16.54 16.57 16.21 16.50 1064956
20021028 16.59 17.18 16.59 17.18 1729975
20021029 17.12 17.16 16.18 16.29 1752251
20021030 16.25 17.09 16.25 17.07 1621338
20021031 17.02 17.08 16.42 16.53 1083633
20021101 16.54 17.29 16.49 17.22 1490938
20021104 17.56 17.63 17.21 17.25 2667273
20021105 17.25 17.42 17.05 17.18 1146177
20021106 17.20 17.26 17.02 17.19 1086718
20021107 17.15 17.17 16.66 16.74 867044
20021108 16.63 17.12 16.46 16.70 896859
20021111 16.65 16.66 15.93 16.00 890176
20021112 16.03 16.40 16.03 16.32 1700502
20021113 16.26 16.66 15.97 16.54 1147548
20021114 16.69 17.27 16.67 17.01 1094086
20021115 16.89 17.39 16.89 17.27 807927
20021118 17.54 17.64 17.22 17.36 1316159
20021119 17.27 17.54 17.05 17.43 1302622
20021120 17.33 17.83 17.30 17.64 1385557
20021121 17.51 18.47 17.50 18.41 1518697
20021122 18.20 18.32 17.97 18.07 1518012
20021125 17.68 18.16 17.54 18.02 1347174
20021126 17.89 17.92 17.40 17.46 1525380
20021127 17.52 18.07 17.43 18.05 2330370
20021129 18.01 18.07 17.87 18.05 610131
20021202 18.23 18.47 17.94 18.37 1769330
20021203 18.32 18.35 17.88 17.97 1753080
20021204 17.85 18.07 17.66 17.70 1995799
20021205 17.73 17.74 17.10 17.37 970874
20021206 17.23 17.88 17.07 17.76 788022
20021209 17.52 17.56 16.94 16.95 858494
20021210 17.01 17.25 16.89 17.01 4119884
20021211 16.87 17.14 16.81 17.05 960097
20021212 17.00 17.05 16.94 16.98 1444508
20021213 16.92 17.13 16.72 17.08 1717331
20021216 17.01 17.44 17.01 17.39 1950984
20021217 17.28 17.66 17.25 17.54 1453574
20021218 17.60 17.71 17.56 17.60 1860157
20021219 17.55 17.77 17.45 17.64 1805079
20021220 17.71 17.99 17.71 17.99 1279275
20021223 17.92 18.05 17.88 17.92 1114726
20021224 17.83 17.86 17.48 17.50 455503
20021226 17.57 17.80 17.49 17.53 571645
20021227 17.48 17.50 17.15 17.19 598671
20021230 17.13 17.39 16.99 17.19 808206
20021231 17.14 17.32 17.01 17.18 690695
20030102 17.28 17.81 17.14 17.72 1254986
20030103 17.57 17.71 17.43 17.63 1915577
20030106 17.73 18.33 17.73 18.17 3132590
20030107 18.23 18.25 17.93 18.15 2271872
20030108 18.15 18.22 17.61 18.02 1448784
20030109 17.92 18.28 17.92 18.22 3478450
20030110 18.16 18.32 18.14 18.22 1762830
20030113 18.30 18.59 18.23 18.42 1813631
20030114 18.42 18.56 18.27 18.46 3358203
20030115 18.53 18.53 18.24 18.35 1539269
20030116 18.35 18.47 17.90 18.01 1359497
20030117 17.95 18.01 17.77 17.81 1977154
20030121 17.92 17.92 17.34 17.36 904164
20030122 17.48 18.04 17.41 17.78 1789685
20030123 17.89 17.90 17.10 17.21 2254596
20030124 17.21 17.33 16.70 16.81 1843223
20030127 16.87 17.10 16.63 16.63 1407903
20030128 16.75 16.80 16.54 16.69 1050582
20030129 16.69 16.78 16.36 16.73 1469139
20030130 16.92 17.19 16.81 17.10 3154997
20030131 17.10 17.77 17.10 17.73 2003496
20030203 17.70 17.79 17.00 17.06 2282819
20030204 17.00 17.01 16.73 16.91 1322550
20030205 16.91 17.20 16.63 16.63 1699029
20030206 16.64 16.68 16.25 16.45 1558598
20030207 16.53 16.66 16.19 16.31 705235
20030210 16.25 16.36 15.84 16.08 2013930
20030211 16.14 16.14 15.76 15.76 2222267
20030212 15.77 15.81 15.26 15.26 2368001
20030213 15.31 15.49 15.14 15.34 1777540
20030214 15.32 15.90 15.23 15.84 1739396
20030218 15.93 16.25 15.93 16.16 1012609
20030219 16.11 16.12 15.63 15.78 964887
20030220 15.81 15.90 15.28 15.31 2125112
20030221 15.49 16.01 15.38 16.01 1739054
20030224 16.01 16.25 15.93 16.07 3699959
20030225 16.07 16.16 15.78 16.12 1929432
20030226 16.05 16.08 15.79 15.84 759970
20030227 15.89 16.07 15.71 15.90 612868
20030228 15.90 16.11 15.88 16.02 1471363
20030303 16.08 16.22 15.92 15.94 1348036
20030304 15.97 16.14 15.94 16.09 3166970
20030305 16.06 16.25 16.00 16.21 1794474
20030306 16.21 16.21 15.15 15.50 2983834
20030307 15.50 15.55 15.23 15.51 1289711
20030310 15.44 15.45 14.99 15.07 1330511
20030311 15.05 15.20 14.91 14.94 1028526
20030312 14.90 15.11 14.79 15.09 1473566
20030313 15.35 15.71 15.10 15.68 838014
20030314 15.79 15.88 15.54 15.79 793117
20030317 15.67 16.27 15.64 16.22 1403575
20030318 16.26 16.34 16.07 16.26 1007187
20030319 16.32 16.47 16.03 16.40 1090664
20030320 16.40 16.49 16.04 16.48 1204356
20030321 16.74 17.12 16.54 17.12 1795524
20030324 16.87 16.89 16.31 16.41 825723
20030325 16.41 16.84 16.24 16.61 1448301
20030326 16.50 16.72 16.34 16.61 1629423
20030327 16.62 16.67 16.43 16.55 995237
20030328 16.55 16.61 16.37 16.43 805920
20030331 16.37 16.40 16.05 16.17 772973
20030401 16.16 16.40 16.05 16.34 2213421
20030402 16.34 16.75 16.20 16.69 1391454
20030403 16.78 16.78 16.36 16.40 780826
20030404 16.46 16.61 16.16 16.40 1730142
20030407 16.75 16.93 16.36 16.42 1328121
20030408 16.51 16.58 16.40 16.50 1440619
20030409 16.49 16.81 16.13 16.23 1414500
20030410 16.37 16.38 16.10 16.30 847232
20030411 16.43 16.52 16.01 16.16 851670
20030414 16.20 16.57 16.20 16.57 1104491
20030415 16.57 16.90 16.52 16.84 2089998
20030416 17.05 17.11 16.77 16.88 1664078
20030417 16.92 17.27 16.86 17.17 1135731
20030421 17.16 17.22 16.87 16.99 1142901
20030422 16.93 16.98 16.50 16.81 1745847
20030423 16.78 17.40 16.76 17.35 2095802
20030424 17.29 17.40 16.97 17.02 1677222
20030425 16.90 17.05 16.70 16.80 808993
20030428 16.84 17.37 16.84 17.28 1263593
20030429 17.32 17.34 16.99 17.19 1035013
20030430 17.19 17.37 16.87 17.25 1694293
20030501 17.54 17.93 17.27 17.81 2979907
20030502 17.72 18.46 17.69 18.35 1479711
20030505 18.26 18.42 18.07 18.25 1140853
20030506 18.13 18.57 18.13 18.36 997798
20030507 18.31 18.39 18.09 18.31 1155363
20030508 18.22 18.46 18.17 18.39 996774
20030509 18.45 18.87 18.45 18.85 1515389
20030512 18.95 19.13 18.95 19.03 2309189
20030513 19.00 19.27 18.98 19.15 1149388
20030514 19.15 19.24 18.93 19.04 944366
20030515 19.16 19.33 19.11 19.28 1044914
20030516 19.28 19.42 19.07 19.33 928148
20030519 19.24 19.27 18.83 19.02 971679
20030520 19.10 19.29 18.93 19.10 901347
20030521 19.10 19.52 19.03 19.52 1130951
20030522 19.50 19.64 19.33 19.59 949658
20030523 19.60 20.24 19.58 20.13 1551921
20030527 20.13 20.13 19.60 19.90 2002936
20030528 19.92 19.92 19.54 19.55 1754554
20030529 19.71 19.78 18.95 19.27 2011642
20030530 19.33 19.77 19.33 19.72 1084006
20030602 19.75 20.09 19.74 19.95 1350825
20030603 19.95 20.06 19.83 19.98 800287
20030604 19.98 20.19 19.95 20.19 755732
20030605 20.20 20.40 19.99 20.30 1167324
20030606 20.37 20.42 19.90 19.97 1450079
20030609 19.79 20.01 19.47 19.60 672716
20030610 19.60 19.64 19.28 19.61 848436
20030611 19.64 19.98 19.57 19.98 1383950
20030612 19.95 19.95 19.58 19.83 1131362
20030613 19.87 19.92 19.51 19.67 875706
20030616 19.80 20.24 19.78 20.23 937404
20030617 20.24 20.30 19.98 20.14 937234
20030618 20.14 20.51 20.10 20.44 1554387
20030619 20.51 20.59 20.33 20.39 1270609
20030620 20.52 20.59 20.45 20.52 1266007
20030623 20.56 20.66 20.44 20.66 1782773
20030624 20.59 21.06 20.59 20.86 1348328
20030625 20.82 20.99 20.35 20.35 951039
20030626 20.41 20.53 20.31 20.51 1084321
20030627 20.48 20.75 20.27 20.36 1009329
20030630 20.36 20.65 20.28 20.45 1405936
20030701 20.39 20.54 20.21 20.49 1258849
20030702 20.49 20.71 20.44 20.64 1476668
20030703 20.54 20.63 20.28 20.42 742424
20030707 20.52 20.68 20.42 20.68 1617960
20030708 20.65 20.74 20.45 20.71 813326
20030709 20.64 20.69 20.39 20.58 920361
20030710 20.45 20.45 19.95 20.13 1674886
20030711 20.18 20.52 20.12 20.49 1464567
20030714 20.59 20.59 20.02 20.04 1198173
20030715 20.18 20.25 19.76 19.82 764752
20030716 19.89 19.98 19.61 19.83 1479736
20030717 19.68 19.80 19.42 19.56 1399971
20030718 19.81 19.81 19.41 19.77 971833
20030721 19.78 19.80 19.33 19.33 596019
20030722 19.66 19.98 19.57 19.87 1009329
20030723 19.87 20.02 19.38 19.58 1268053
20030724 19.63 19.71 19.24 19.28 1011374
20030725 19.24 19.44 19.04 19.44 1418889
20030728 19.48 19.55 19.29 19.42 1066596
20030729 19.40 19.60 19.07 19.29 1216921
20030730 19.35 19.40 19.17 19.26 945585
20030731 19.73 20.33 19.66 20.12 3475555
20030801 19.97 20.09 19.81 19.95 1127442
20030804 20.01 20.43 19.89 20.42 1285267
20030805 20.42 20.42 19.69 19.69 1227489
20030806 19.60 20.31 19.58 20.20 1938382
20030807 20.24 20.25 20.04 20.10 1137157
20030808 20.24 20.37 20.04 20.12 1546206
20030811 20.09 20.48 20.07 20.23 896670
20030812 20.08 20.37 19.97 20.37 756911
20030813 20.34 20.44 19.83 19.86 1240612
20030814 19.84 20.08 19.74 19.89 764070
20030815 19.89 19.89 19.57 19.73 759298
20030818 19.81 20.22 19.81 20.12 840937
20030819 20.21 20.23 20.01 20.11 840937
20030820 20.05 20.22 20.01 20.17 923769
20030821 20.24 20.50 20.15 20.25 875536
20030822 20.33 20.37 19.84 20.07 1253054
20030825 20.04 20.14 19.98 20.07 1096934
20030826 19.96 20.08 19.84 20.07 935871
20030827 20.12 20.12 19.86 19.92 723165
20030828 20.04 20.39 19.89 20.34 757423
20030829 20.24 20.39 20.09 20.39 674931
20030902 20.42 20.48 20.18 20.46 773614
20030903 20.49 20.82 20.43 20.73 1191015
20030904 20.73 20.98 20.71 20.92 1101863
20030905 20.92 21.07 20.76 20.94 1052853
20030908 20.93 20.93 20.34 20.34 1744772
20030909 20.28 20.46 20.06 20.10 1653390
20030910 20.14 20.39 20.13 20.26 1451906
20030911 20.36 20.43 20.10 20.10 1578174
20030912 20.01 20.26 19.95 20.26 1148660
20030915 20.26 20.27 19.83 19.87 1447652
20030916 19.87 19.90 19.69 19.87 1371755
20030917 19.87 19.93 19.72 19.88 973893
20030918 20.01 20.53 19.94 20.40 1320193
20030919 20.41 20.51 20.26 20.26 1639776
20030922 20.25 20.25 19.97 20.24 1092673
20030923 20.24 20.35 20.04 20.14 1708185
20030924 20.19 20.36 19.95 20.00 1883802
20030925 20.00 20.07 19.83 19.93 1312365
20030926 19.92 20.13 19.83 20.13 1288711
20030929 20.18 20.18 19.97 20.16 1103735
20030930 20.23 20.23 19.61 19.92 1476411
20031001 19.89 20.33 19.89 20.33 1625311
20031002 20.39 20.60 20.24 20.60 1484920
20031003 20.74 20.96 20.68 20.73 1350994
20031006 20.64 20.79 20.57 20.79 643760
20031007 20.84 20.92 20.36 20.90 1522698
20031008 20.90 20.98 20.61 20.82 1630587
20031009 20.94 21.14 20.89 20.98 1243446
20031010 20.98 21.01 20.83 20.98 496902
20031013 21.04 21.06 20.77 20.80 447212
20031014 20.86 20.87 20.60 20.71 612959
20031015 20.80 20.80 20.43 20.51 1090802
20031016 20.56 20.65 20.51 20.63 1047238
20031017 20.68 21.14 20.64 21.00 1986926
20031020 20.99 21.60 20.99 21.53 1997477
20031021 21.50 21.50 20.75 21.00 1280883
20031022 20.91 21.07 20.76 20.96 680687
20031023 20.95 21.02 20.71 20.90 1375839
20031024 20.84 21.06 20.68 21.06 727655
20031027 20.98 21.07 20.82 20.89 907356
20031028 21.00 21.07 20.86 21.04 1162274
20031029 21.07 21.17 20.73 20.79 1231363
20031030 21.38 21.39 20.98 21.07 1798716
20031031 21.13 21.14 20.84 21.01 1896565
20031103 21.07 21.07 20.95 21.03 1465690
20031104 20.98 20.98 20.51 20.51 1521847
20031105 20.45 20.50 19.83 19.95 3646953
20031106 19.80 19.80 19.25 19.41 3901360
20031107 19.36 19.87 19.30 19.69 2097368
20031110 19.74 19.90 19.58 19.61 1187289
20031111 19.59 19.77 19.54 19.56 1032092
20031112 19.50 19.91 19.50 19.84 1593829
20031113 19.74 19.79 19.63 19.64 1044855
20031114 19.59 19.76 19.46 19.61 978828
20031117 19.40 19.56 19.17 19.23 1368862
20031118 19.24 19.27 18.60 18.75 2162544
20031119 18.78 18.80 18.50 18.75 1225578
20031120 18.73 18.73 18.39 18.48 1188991
20031121 18.50 18.82 18.46 18.82 2286599
20031124 18.82 19.02 18.82 18.97 1452927
20031125 18.98 19.27 18.92 19.19 920119
20031126 19.31 19.33 19.05 19.22 764484
20031128 19.20 19.31 19.19 19.25 406196
20031201 19.37 19.47 19.25 19.45 1003342
20031202 19.34 19.34 18.73 19.31 3218646
20031203 19.31 19.31 18.56 18.65 2240617
20031204 18.71 18.91 18.51 18.88 1320178
20031205 18.88 18.88 18.67 18.73 794384
20031208 18.74 18.74 18.08 18.20 2309760
20031209 18.07 18.07 17.71 17.76 2217682
20031210 17.79 18.10 17.76 18.07 1988677
20031211 18.12 18.80 18.10 18.55 3438648
20031212 18.54 18.61 18.49 18.57 2387058
20031215 18.66 18.69 18.47 18.48 2441761
20031216 18.45 18.46 18.07 18.10 2269497
20031217 18.16 18.27 17.94 18.27 2431398
20031218 18.41 18.57 18.32 18.57 1539330
20031219 18.59 18.61 18.38 18.58 1134494
20031222 18.52 19.03 18.42 18.87 1971858
20031223 18.84 19.00 18.72 18.78 865905
20031224 18.71 18.83 18.59 18.63 443910
20031226 18.58 18.76 18.51 18.55 301546
20031229 18.66 19.01 18.66 18.97 975651
20031230 18.95 19.18 18.84 19.18 1120223
20031231 19.13 19.30 19.05 19.20 936238
20040102 19.20 19.36 19.17 19.27 850276
20040105 19.27 19.60 19.27 19.60 1206355
20040106 19.52 19.66 19.41 19.48 1249846
20040107 19.45 19.54 19.19 19.41 2114392
20040108 19.44 19.45 19.20 19.39 2246053
20040109 19.39 19.48 18.95 18.95 1418712
20040112 18.92 19.27 18.92 19.19 1556319
20040113 19.15 19.19 18.72 18.98 1489724
20040114 18.92 18.98 18.61 18.63 2726998
20040115 18.60 18.67 18.48 18.51 1315931
20040116 18.54 18.69 18.41 18.45 1441307
20040120 18.45 18.76 18.45 18.69 1183591
20040121 18.69 18.75 18.59 18.68 911265
20040122 18.62 18.83 18.48 18.72 966647
20040123 18.69 18.80 18.57 18.62 720993
20040126 18.50 18.67 18.49 18.58 1254603
20040127 18.49 18.69 18.36 18.36 1273800
20040128 18.39 18.55 18.20 18.42 1430774
20040129 18.22 18.22 15.45 16.48 9721344
20040130 16.33 16.33 15.54 15.54 5476931
20040202 15.69 16.04 15.56 15.90 3896149
20040203 15.83 15.86 15.42 15.50 2563569
20040204 15.65 16.48 15.64 16.14 4168305
20040205 16.04 16.36 15.89 16.05 2276802
20040206 15.94 16.26 15.92 16.21 1663517
20040209 16.16 16.19 15.98 16.09 2422224
20040210 15.94 16.04 15.89 15.90 3070676
20040211 15.95 15.96 15.81 15.89 2978938
20040212 15.86 16.18 15.83 16.05 2825022
20040213 16.05 16.19 15.99 16.12 2401158
20040217 16.08 16.41 16.06 16.36 2786798
20040218 16.78 17.06 16.64 16.96 3889523
20040219 16.81 17.18 16.70 17.07 3597660
20040220 17.07 17.32 17.07 17.28 3412315
20040223 17.22 17.22 17.07 17.12 2348494
20040224 17.13 17.15 16.97 16.99 2728357
20040225 17.01 17.01 16.60 16.68 2604341
20040226 16.58 16.91 16.53 16.78 2529931
20040227 16.92 17.12 16.76 16.82 1846653
20040301 16.78 17.19 16.78 17.19 1549524
20040302 17.10 17.55 17.04 17.51 2825192
20040303 17.48 17.49 17.14 17.31 1669802
20040304 17.23 17.25 17.03 17.15 2236198
20040305 17.15 17.36 17.05 17.35 1020862
20040308 17.29 17.38 17.05 17.07 1038326
20040309 17.12 17.16 16.96 17.07 1034596
20040310 17.02 17.05 16.69 16.69 1560201
20040311 16.69 16.69 16.41 16.51 2671264
20040312 16.51 16.96 16.51 16.94 1921004
20040315 16.98 17.02 16.42 16.88 1372340
20040316 16.90 17.23 16.90 17.06 1836568
20040317 17.05 17.17 16.61 17.13 2096658
20040318 17.10 17.17 16.81 17.00 1239073
20040319 16.93 17.02 16.71 16.73 1213641
20040322 16.50 16.50 16.04 16.28 2820638
20040323 16.40 16.40 16.11 16.11 1690585
20040324 16.00 16.07 15.91 15.91 2060883
20040325 15.92 16.27 15.92 16.20 2572416
20040326 16.20 16.21 15.91 16.08 1781464
20040329 16.22 16.31 16.08 16.22 1691942
20040330 16.22 16.22 16.04 16.17 1851658
20040331 16.21 16.21 15.97 16.21 1687194
20040401 16.15 16.18 15.92 16.01 1875734
20040402 16.16 16.19 15.97 16.02 1922022
20040405 16.05 16.11 16.02 16.08 1543755
20040406 16.07 16.08 15.92 15.94 1162606
20040407 15.95 15.95 15.59 15.68 2218226
20040408 15.75 15.78 15.51 15.64 1573765
20040412 15.60 15.82 15.60 15.69 1946945
20040413 16.37 16.51 16.12 16.27 3712811
20040414 16.13 16.23 15.92 16.23 1584956
20040415 16.25 16.36 16.14 16.14 1293329
20040416 16.23 16.28 16.04 16.04 998651
20040419 16.08 16.21 16.03 16.16 1474409
20040420 16.19 16.24 16.04 16.04 1260945
20040421 16.01 16.06 15.78 15.78 1132935
20040422 15.78 15.98 15.70 15.95 1293160
20040423 15.96 16.00 15.81 15.94 1422187
20040426 15.91 16.05 15.87 15.87 1393873
20040427 15.89 15.92 15.73 15.77 1658032
20040428 15.68 15.89 15.46 15.89 2844714
20040429 16.01 17.28 15.99 17.12 7866622
20040430 17.26 17.31 16.89 17.03 2188385
20040503 17.33 17.36 16.84 17.29 2300627
20040504 17.29 17.63 17.29 17.43 2231112
20040505 17.37 17.61 17.34 17.54 3349465
20040506 17.04 17.61 17.04 17.54 1742468
20040507 17.52 17.68 17.46 17.52 2119548
20040510 17.47 17.49 17.17 17.20 1217371
20040511 17.10 17.30 17.03 17.26 1725174
20040512 17.29 17.40 17.13 17.28 1523748
20040513 17.25 17.70 17.16 17.63 1709575
20040514 17.58 17.79 17.40 17.76 1438973
20040517 17.72 17.72 17.53 17.60 1333174
20040518 17.58 17.72 17.36 17.36 1305876
20040519 17.46 17.75 17.39 17.39 2121582
20040520 17.41 17.53 17.24 17.36 1380309
20040521 17.34 17.52 17.26 17.49 1244499
20040524 17.56 17.67 17.46 17.66 1345381
20040525 17.58 17.88 17.49 17.79 1950336
20040526 17.75 17.84 17.55 17.55 1895063
20040527 17.55 17.59 17.32 17.53 2139724
20040528 17.58 17.74 17.57 17.63 1055620
20040601 17.59 17.69 17.41 17.52 1319610
20040602 17.55 17.78 17.53 17.72 1311471
20040603 17.64 17.82 17.50 17.50 980140
20040604 17.56 17.85 17.56 17.73 2629218
20040607 17.75 17.85 17.66 17.69 1525376
20040608 17.67 17.67 17.58 17.61 2261834
20040609 17.61 17.61 17.31 17.31 2220375
20040610 17.34 17.49 17.26 17.43 2457287
20040614 17.43 17.44 17.33 17.40 1521822
20040615 17.40 17.50 17.33 17.36 2484024
20040616 17.37 17.37 17.18 17.28 1729967
20040617 16.72 17.49 16.72 17.46 2612126
20040618 17.49 17.73 17.40 17.60 2944311
20040621 17.60 17.64 17.46 17.52 1416735
20040622 17.52 17.72 17.51 17.59 1932526
20040623 17.60 17.83 17.52 17.75 1404720
20040624 17.69 17.74 17.56 17.69 2587927
20040625 17.72 17.76 17.59 17.67 1885990
20040628 17.67 17.76 17.52 17.55 695845
20040629 17.56 17.78 17.56 17.70 3006923
20040630 17.71 17.79 17.61 17.75 2028307
20040701 17.76 17.85 17.63 17.80 1622679
20040702 17.75 17.88 17.68 17.86 1262065
20040706 17.76 17.87 17.65 17.83 1608295
20040707 17.85 18.09 17.79 18.08 2113764
20040708 18.02 18.08 17.76 17.76 1390167
20040709 17.75 17.96 17.73 17.96 1400828
20040712 17.88 18.34 17.88 18.32 1711014
20040713 18.32 18.50 18.30 18.37 1989724
20040714 18.32 18.56 18.22 18.39 1791394
20040715 18.47 19.18 18.45 18.55 4624357
20040716 18.64 18.64 18.38 18.39 1166116
20040719 18.40 18.53 18.27 18.29 1325354
20040720 18.31 18.31 18.07 18.27 1788856
20040721 18.28 18.53 18.15 18.18 1752135
20040722 18.11 18.31 17.96 17.99 1212144
20040723 17.99 17.99 17.60 17.72 2403305
20040726 17.78 17.91 17.63 17.75 1686307
20040727 17.79 18.01 17.79 17.94 1302002
20040728 17.96 18.04 17.74 17.82 895020
20040729 17.94 18.44 17.77 18.37 1728782
20040730 18.37 18.40 18.06 18.31 2177731
20040802 18.28 18.34 18.04 18.34 954587
20040803 18.34 18.40 17.92 17.93 1287448
20040804 17.85 18.32 17.80 18.13 1322647
20040805 18.08 18.27 17.72 17.76 1602034
20040806 17.76 18.02 17.65 17.67 941049
20040809 18.16 18.29 17.99 18.11 1431288
20040810 18.17 18.36 18.09 18.32 1609311
20040811 18.26 18.27 18.10 18.18 1568866
20040812 18.18 18.26 18.06 18.09 1029891
20040813 18.09 18.25 18.09 18.22 1250896
20040816 18.26 18.43 18.22 18.41 907035
20040817 18.47 18.47 18.35 18.42 1462256
20040818 18.44 18.72 18.32 18.64 1009584
20040819 18.74 18.77 18.44 18.48 1405905
20040820 18.53 18.59 18.32 18.41 912789
20040823 18.45 18.45 18.16 18.25 982509
20040824 18.32 18.32 17.88 17.90 2431904
20040825 17.94 18.43 17.94 18.40 1473255
20040826 18.45 18.76 18.38 18.69 1076766
20040827 18.70 18.73 18.57 18.67 819208
20040830 18.67 18.70 18.54 18.61 550990
20040831 18.56 19.02 18.49 19.02 1492716
20040901 19.10 19.36 18.94 19.34 2901497
20040902 19.45 19.59 19.39 19.52 1834335
20040903 19.53 19.59 19.43 19.57 1565072
20040907 19.62 19.63 19.51 19.60 1575207
20040908 19.61 19.73 19.57 19.58 2246845
20040909 19.60 19.62 19.35 19.55 1075702
20040910 19.55 19.55 19.32 19.54 1720819
20040913 19.58 19.63 19.51 19.58 730592
20040914 19.61 19.65 19.55 19.60 501870
20040915 19.61 19.72 19.57 19.70 1383648
20040916 19.72 19.95 19.68 19.91 1521659
20040917 19.96 20.19 19.70 20.16 2578272
20040920 19.54 19.74 19.46 19.59 2629625
20040921 19.62 20.14 19.62 20.09 1921668
20040922 20.04 20.04 19.81 19.88 966578
20040923 19.86 20.02 19.85 19.90 768093
20040924 19.87 19.99 19.86 19.91 822655
20040927 19.91 20.13 19.91 19.98 1270639
20040928 20.06 20.17 20.01 20.13 1358648
20040929 20.13 20.33 20.13 20.33 1826058
20040930 20.28 20.41 20.20 20.27 1058134
20041001 20.26 20.60 20.23 20.60 998673
20041004 20.63 20.65 20.42 20.48 1518787
20041005 20.41 20.71 20.35 20.71 1878762
20041006 20.71 20.90 20.63 20.89 1132122
20041007 20.84 21.04 20.68 21.01 1580275
20041008 20.42 20.84 20.36 20.61 2294988
20041011 20.61 20.61 20.29 20.36 1832139
20041012 20.36 20.67 20.27 20.60 849852
20041013 20.60 20.64 20.48 20.59 896137
20041014 20.59 20.61 20.13 20.17 1473347
20041015 20.28 20.28 19.98 20.02 1050870
20041018 20.10 20.18 20.03 20.10 876542
20041019 20.19 20.30 19.85 20.28 1940250
20041020 20.16 20.28 20.07 20.13 1082290
20041021 20.13 20.31 19.94 19.94 1794469
20041022 19.94 19.98 19.66 19.71 1166920
20041025 19.76 19.80 19.55 19.75 665388
20041026 19.69 20.04 19.65 20.04 1017254
20041027 19.98 20.09 19.74 20.04 1624026
20041028 20.07 20.07 18.35 18.59 5965010
20041029 18.64 19.19 18.50 19.00 4631700
20041101 18.97 19.20 18.83 19.04 3005816
20041102 19.12 19.20 18.88 19.14 2106132
20041103 19.26 19.29 18.99 19.16 1821497
20041104 19.30 19.84 19.30 19.83 3023215
20041105 19.83 19.84 19.37 19.65 2494148
20041108 19.54 19.70 19.54 19.68 1446319
20041109 19.68 19.90 19.62 19.87 1601052
20041110 19.78 19.82 19.57 19.68 2245325
20041111 19.74 19.77 19.62 19.71 1333816
20041112 19.71 20.19 19.54 20.09 1487029
20041115 20.07 20.07 19.80 19.97 737011
20041116 19.90 19.90 19.61 19.67 1127054
20041117 19.67 19.77 19.59 19.68 1053404
20041118 19.65 19.71 19.50 19.61 1724873
20041119 19.68 19.68 19.36 19.43 2143464
20041122 19.43 19.62 19.26 19.57 1400372
20041123 19.57 19.64 19.32 19.57 1240909
20041124 19.55 19.68 19.52 19.60 1866768
20041126 19.65 19.75 19.63 19.64 302034
20041129 19.59 19.71 19.54 19.59 1226043
20041130 19.57 19.64 19.30 19.49 1153575
20041201 19.62 19.71 19.52 19.68 1370250
20041202 19.72 20.17 19.72 20.10 1945937
20041203 20.15 20.32 20.07 20.22 1355748
20041206 20.22 20.41 20.14 20.36 1257440
20041207 20.38 20.48 20.14 20.14 916310
20041208 20.14 20.29 19.99 20.10 862182
20041209 20.01 20.09 19.85 20.00 723403
20041210 19.93 20.26 19.90 20.20 740940
20041213 20.22 20.52 20.16 20.52 679729
20041214 20.49 20.70 20.38 20.64 1269075
20041215 20.56 20.56 20.22 20.33 1268906
20041216 20.29 20.34 20.09 20.33 1679846
20041217 20.28 20.47 20.10 20.42 1429438
20041220 20.52 20.64 20.40 20.46 1063015
20041221 20.42 20.47 20.17 20.29 1239903
20041222 20.20 20.28 20.07 20.14 1407516
20041223 20.10 20.36 20.01 20.32 742458
20041227 20.30 20.35 20.11 20.17 461359
20041228 20.17 20.41 20.17 20.41 519198
20041229 20.41 20.58 20.41 20.55 653929
20041230 20.52 20.73 20.51 20.67 530496
20041231 20.67 21.06 20.64 21.03 1557762
20050103 21.00 21.03 20.56 20.64 1430955
20050104 20.65 20.70 20.21 20.34 1181221
20050105 20.34 20.44 19.92 19.96 1484578
20050106 19.99 20.34 19.90 20.22 1681195
20050107 20.23 20.36 20.19 20.36 1528083
20050110 20.29 20.34 20.03 20.07 1571589
20050111 20.02 20.07 19.91 19.96 1760618
20050112 19.96 19.99 19.76 19.83 1763316
20050113 19.90 20.17 19.75 19.77 1400771
20050114 19.84 19.95 19.79 19.81 770281
20050118 19.83 20.07 19.75 19.97 1398748
20050119 19.97 20.11 19.90 19.94 2381834
20050120 19.94 19.98 19.68 19.69 1390991
20050121 19.70 19.81 19.44 19.45 2104782
20050124 19.49 19.62 19.48 19.49 1653709
20050125 19.55 19.61 19.49 19.53 1366878
20050126 19.55 19.68 19.50 19.57 2274420
20050127 19.62 19.62 19.39 19.45 2285380
20050128 19.49 19.49 19.16 19.29 2064818
20050131 19.34 19.40 19.23 19.33 1858589
20050201 19.33 19.59 19.33 19.57 3296121
20050202 19.63 20.31 19.54 20.19 4339238
20050203 20.16 20.16 19.78 19.86 4108558
20050204 19.66 20.06 19.49 20.00 3250761
20050207 20.00 20.26 19.91 20.12 1697046
20050208 20.06 20.09 19.78 19.83 2250812
20050209 19.84 19.84 19.42 19.61 2213546
20050210 19.66 19.67 19.53 19.66 1135186
20050211 19.60 19.96 19.60 19.88 1333321
20050214 19.88 19.93 19.76 19.82 1299427
20050215 19.94 20.04 19.69 19.83 1846617
20050216 19.81 19.90 19.74 19.90 897087
20050217 19.99 20.00 19.75 19.81 1111747
20050218 19.82 19.93 19.71 19.78 1398916
20050222 19.72 19.81 19.59 19.66 920020
20050223 19.75 19.86 19.64 19.76 962008
20050224 19.72 19.81 19.58 19.78 1062340
20050225 19.85 20.02 19.71 19.96 844307
20050228 19.89 19.96 19.74 19.95 1157951
20050301 20.01 20.35 20.01 20.29 1401952
20050302 20.23 20.35 20.13 20.26 990789
20050303 20.26 20.36 20.06 20.25 1337885
20050304 20.27 20.47 20.15 20.47 2010530
20050307 20.44 20.52 20.35 20.46 1869470
20050308 20.44 20.76 20.42 20.63 2198723
20050309 20.57 20.57 20.36 20.53 1950100
20050310 20.55 20.64 20.42 20.64 910159
20050311 20.70 20.70 20.42 20.44 772297
20050314 20.53 20.57 20.36 20.38 1406563
20050315 20.38 20.42 19.95 20.06 1503185
20050316 20.06 20.16 19.93 19.94 1991341
20050317 20.00 20.02 19.90 19.90 1574051
20050318 19.90 19.93 19.76 19.83 1768641
20050321 19.85 19.87 19.69 19.78 1507056
20050322 19.73 19.88 19.60 19.65 2182732
20050323 19.65 19.70 19.57 19.66 1447804
20050324 19.66 19.74 19.57 19.60 1156594
20050328 19.61 19.79 19.61 19.71 1135216
20050329 19.72 19.75 19.50 19.57 1779750
20050330 19.54 19.61 19.43 19.56 1618995
20050331 19.54 19.66 19.42 19.51 1583983
20050401 19.60 19.68 19.41 19.51 1534157
20050404 19.21 19.47 18.99 19.40 2185930
20050405 19.39 19.54 19.36 19.46 1420871
20050406 19.52 19.56 19.46 19.50 1045159
20050407 19.50 19.60 19.45 19.54 1084380
20050408 19.49 19.63 19.37 19.53 911506
20050411 19.53 19.62 19.41 19.58 818588
20050412 19.56 19.75 19.38 19.68 983046
20050413 19.68 19.70 19.31 19.43 1121413
20050414 19.41 19.49 19.16 19.16 1176793
20050415 19.09 19.12 18.62 18.68 1412455
20050418 18.62 18.83 18.55 18.64 1094312
20050419 18.67 18.93 18.67 18.70 1837487
20050420 18.67 18.77 18.42 18.42 1645760
20050421 18.49 18.80 18.49 18.58 2735527
20050422 18.46 18.62 18.27 18.40 1382661
20050425 18.40 18.45 18.15 18.18 2997111
20050426 18.19 18.29 18.11 18.12 2160849
20050427 18.07 18.38 18.05 18.13 2461823
20050428 18.13 18.38 17.97 17.98 3198097
20050429 17.99 18.59 17.92 18.23 3285628
20050502 18.40 18.75 18.39 18.50 3575997
20050503 18.55 18.69 18.45 18.49 3132953
20050504 18.52 18.70 18.43 18.51 3276033
20050505 18.47 18.55 18.26 18.27 2037295
20050506 18.30 18.41 18.05 18.11 1846746
20050509 18.11 18.20 18.01 18.08 2571069
20050510 17.99 18.35 17.99 18.10 3946659
20050511 18.10 18.24 17.94 18.02 2388262
20050512 18.02 18.13 17.55 18.03 2632172
20050513 18.03 18.19 17.94 18.01 2974723
20050516 17.95 18.24 17.90 18.18 2221448
20050517 18.09 18.36 18.05 18.34 2499865
20050518 18.38 18.71 18.33 18.71 2181722
20050519 18.77 19.06 18.71 19.02 2599516
20050520 19.01 19.11 18.83 19.01 1413128
20050523 19.08 19.19 18.92 19.11 1207598
20050524 19.01 19.11 18.70 18.95 1314655
20050525 18.89 19.08 18.82 19.03 847204
20050526 19.09 19.27 18.91 19.19 1000889
20050527 19.21 19.27 19.08 19.22 645040
20050531 19.43 19.60 19.30 19.48 2243162
20050601 19.43 19.57 19.25 19.34 1492201
20050602 19.39 19.45 19.24 19.41 1089789
20050603 19.41 19.50 19.28 19.40 815073
20050606 19.47 19.71 19.43 19.66 1568315
20050607 19.66 19.87 19.65 19.78 1963670
20050608 19.84 20.00 19.80 19.98 1660559
20050609 20.03 20.17 19.84 20.15 1675177
20050610 20.12 20.40 20.12 20.15 1989377
20050613 20.12 20.25 20.06 20.20 1978288
20050614 20.20 20.37 20.10 20.23 1535551
20050615 20.30 20.48 20.26 20.45 1104743
20050616 20.43 20.43 20.19 20.22 2212510
20050617 20.38 20.74 20.34 20.74 3269535
20050620 20.63 20.82 20.50 20.80 1353247
20050621 20.80 20.80 20.69 20.75 2001307
20050622 20.74 20.83 20.65 20.75 1719534
20050623 20.46 20.79 20.46 20.69 2053730
20050624 20.09 20.35 20.00 20.25 3137134
20050627 20.15 20.25 20.01 20.22 1755659
20050628 20.25 20.55 20.25 20.47 1304521
20050629 20.43 20.68 20.34 20.52 1556553
20050630 20.49 20.72 20.40 20.61 1784223
20050701 20.61 20.75 20.48 20.69 1089789
20050705 20.69 20.74 20.44 20.46 1756667
20050706 20.48 20.51 20.18 20.24 2757909
20050707 20.09 20.12 19.89 20.06 2979865
20050708 20.05 20.16 19.86 20.01 1619729
20050711 19.97 20.25 19.88 20.22 1911583
20050712 20.22 20.29 20.13 20.24 1143220
20050713 20.22 20.35 20.15 20.29 1140700
20050714 20.24 20.41 20.24 20.35 1843702
20050715 20.32 20.50 20.24 20.41 1603767
20050718 20.41 20.43 20.03 20.15 1471366
20050719 20.21 20.24 20.07 20.16 980407
20050720 20.12 20.18 19.91 20.13 1239160
20050721 20.18 20.18 19.90 19.97 1048120
20050722 19.97 20.07 19.90 19.96 1178000
20050725 19.90 20.06 19.83 19.96 1223870
20050726 20.06 20.15 19.90 19.99 1298976
20050727 20.03 20.18 19.95 20.00 3043378
20050728 20.24 20.55 20.15 20.53 8787200
20050729 20.49 20.53 20.35 20.46 1687106
20050801 21.02 21.02 20.46 20.72 3446126
20050802 20.81 20.90 20.72 20.87 3342456
20050803 20.89 21.18 20.82 21.16 1851767
20050804 21.16 21.48 21.15 21.44 4325383
20050805 21.43 21.72 21.29 21.56 2560819
20050808 21.54 21.60 21.34 21.36 1923345
20050809 21.43 21.64 21.29 21.32 3227697
20050810 21.43 21.59 21.31 21.52 2132028
20050811 21.53 21.66 21.43 21.59 1398781
20050812 21.56 21.56 21.29 21.35 1175312
20050815 21.29 21.35 21.18 21.22 1240000
20050816 21.19 21.28 21.04 21.09 1050304
20050817 21.12 21.19 20.97 21.16 1486488
20050818 21.10 21.17 20.96 21.07 922775
20050819 21.18 21.18 21.06 21.10 866656
20050822 21.16 21.28 21.10 21.20 1206060
20050823 21.20 21.31 21.09 21.29 1483968
20050824 21.31 21.40 21.15 21.16 1411046
20050825 21.16 21.27 21.07 21.15 1349887
20050826 21.13 21.13 20.90 21.01 1091973
20050829 20.93 21.15 20.82 21.09 1481952
20050830 21.10 21.27 20.99 21.23 2018949
20050831 21.25 21.41 21.10 21.40 2612704
20050901 21.37 21.60 21.23 21.52 1471575
20050902 21.58 21.64 21.12 21.19 1456814
20050906 21.20 21.40 21.12 21.34 1259217
20050907 21.25 21.37 21.16 21.27 1190780
20050908 21.25 21.35 21.05 21.10 1455975
20050909 21.18 21.38 21.12 21.26 776297
20050912 21.28 21.69 21.24 21.54 1644514
20050913 21.55 21.69 21.35 21.40 1418737
20050914 21.46 21.48 21.13 21.18 1426453
20050915 20.94 21.01 20.78 20.85 2219859
20050916 20.96 20.98 20.71 20.80 2463584
20050919 20.75 20.76 20.60 20.75 1196651
20050920 20.72 20.85 20.53 20.65 1958019
20050921 20.58 20.78 20.30 20.40 3201469
20050922 20.36 20.47 20.32 20.34 2511558
20050923 20.03 20.16 19.79 20.01 2720561
20050926 20.01 20.34 19.94 19.97 1877168
20050927 20.01 20.04 19.85 19.94 1100872
20050928 20.01 20.30 19.97 20.19 1306352
20050929 20.15 20.88 20.13 20.78 3007730
20050930 20.72 20.94 20.72 20.85 1132071
20051003 20.81 21.03 20.81 20.93 1304843
20051004 20.93 21.03 20.58 20.60 1259888
20051005 20.56 20.63 20.26 20.34 1161593
20051006 20.34 20.42 19.91 19.94 1139452
20051007 20.00 20.12 19.97 20.03 683369
20051010 20.00 20.13 19.94 20.03 621473
20051011 20.03 20.09 19.50 19.55 1259385
20051012 19.51 19.73 19.33 19.46 1434840
20051013 19.52 19.64 19.27 19.42 1090807
20051014 19.54 19.63 19.20 19.38 1228353
20051017 19.38 19.48 19.26 19.45 769587
20051018 19.41 19.43 19.12 19.13 1040653
20051019 19.08 19.10 18.56 19.02 1419408
20051020 19.04 19.21 18.83 18.94 2035850
20051021 19.06 19.30 19.04 19.15 1344764
20051024 19.16 19.20 18.81 19.18 1549406
20051025 19.08 19.73 19.07 19.65 1357009
20051026 19.62 19.72 19.35 19.49 1387538
20051027 19.39 19.46 19.01 19.07 994525
20051028 19.07 19.10 18.60 19.10 1600399
20051031 19.08 19.52 19.08 19.51 1178535
20051101 19.49 19.51 19.10 19.18 1086614
20051102 19.10 19.66 19.10 19.58 1132742
20051103 19.61 19.80 19.54 19.79 1641998
20051104 19.77 19.95 19.60 19.78 730504
20051107 19.78 19.85 19.52 19.60 1253011
20051108 19.51 19.60 19.33 19.45 882475
20051109 19.47 19.61 18.96 19.16 1648540
20051110 19.20 19.43 18.96 19.38 889185
20051111 19.36 19.43 19.17 19.29 512107
20051114 19.32 19.41 19.01 19.09 857650
20051115 19.04 19.24 18.93 18.96 1059776
20051116 19.02 19.14 18.96 19.10 1067827
20051117 19.13 19.38 19.08 19.25 922565
20051118 19.38 19.77 19.17 19.74 3841225
20051121 19.70 19.83 19.42 19.76 1097852
20051122 19.64 19.74 19.46 19.51 1393409
20051123 19.54 19.74 19.51 19.66 1074872
20051125 19.70 19.84 19.62 19.75 266537
20051128 19.76 19.88 19.46 19.51 1576580
20051129 19.46 19.71 19.46 19.57 1597212
20051130 19.63 19.84 19.60 19.77 2121873
20051201 19.73 19.91 19.49 19.54 1233141
20051202 19.50 19.88 19.40 19.88 1753354
20051205 19.82 19.93 19.65 19.80 900620
20051206 19.80 19.83 19.59 19.63 866966
20051207 19.56 19.83 19.48 19.79 1686715
20051208 19.72 19.72 19.31 19.33 1451975
20051209 19.35 19.91 19.35 19.74 2550333
20051212 19.86 20.12 19.81 20.07 1549253
20051213 20.04 20.25 19.64 20.22 2269046
20051214 20.19 20.49 20.16 20.46 1750507
20051215 20.43 20.43 20.11 20.24 1007609
20051216 20.19 20.31 20.02 20.16 1436236
20051219 20.24 20.28 20.03 20.04 654159
20051220 19.98 20.08 19.74 19.83 995052
20051221 19.98 20.04 19.80 19.89 729671
20051222 19.87 20.13 19.82 19.94 650643
20051223 19.93 20.11 19.92 19.98 443529
20051227 20.10 20.20 19.90 19.91 721802
20051228 19.91 19.97 19.76 19.90 517199
20051229 19.91 20.12 19.91 20.02 647294
20051230 19.90 19.94 19.75 19.80 642271
20060103 20.37 20.37 19.50 19.78 2205254
20060104 19.82 20.06 19.81 20.00 846372
20060105 20.02 20.18 19.75 19.83 1361227
20060106 19.91 20.18 19.91 20.01 1409949
20060109 20.01 20.08 19.80 19.86 1159638
20060110 19.82 19.92 19.51 19.61 1705300
20060111 19.69 19.78 19.53 19.62 1496847
20060112 19.59 19.80 19.43 19.77 1265120
20060113 19.74 19.87 19.54 19.79 977471
20060117 19.69 19.77 19.57 19.66 840679
20060118 20.01 20.47 20.00 20.41 2503619
20060119 20.38 20.50 20.26 20.39 1425353
20060120 20.33 20.39 20.09 20.11 1748498
20060123 20.16 20.19 19.60 19.95 1556118
20060124 20.02 20.22 19.99 20.15 1063532
20060125 20.15 20.37 20.04 20.29 1597474
20060126 20.31 20.53 20.10 20.14 1072071
20060127 20.11 20.42 20.08 20.16 978141
20060130 20.21 20.34 20.04 20.24 1016316
20060131 20.09 20.11 19.75 19.89 2933921
20060201 19.83 20.16 19.72 20.01 1178055
20060202 19.84 20.75 19.56 20.53 2838819
20060203 20.38 20.61 20.30 20.32 1397392
20060206 20.31 20.59 20.16 20.51 1384500
20060207 20.54 20.73 20.46 20.64 1066378
20060208 20.75 20.81 20.38 20.58 1053151
20060209 20.65 20.83 20.52 20.71 1180734
20060210 20.74 20.89 20.72 20.80 871319
20060213 20.73 20.95 20.67 20.86 992205
20060214 20.90 21.21 20.88 21.02 2046026
20060215 20.99 20.99 20.61 20.75 1919949
20060216 20.74 21.17 20.72 21.11 1492661
20060217 21.11 21.24 21.09 21.15 1400908
20060221 21.09 21.14 20.77 20.80 1502205
20060222 21.48 22.40 21.32 21.73 10180736
20060223 21.78 22.09 21.70 22.01 1715849
20060224 21.97 21.97 21.71 21.75 852567
20060227 21.75 22.07 21.74 21.90 1578721
20060228 21.80 21.85 21.36 21.49 2210612
20060301 21.48 21.91 21.47 21.88 1613045
20060302 21.73 21.97 21.69 21.96 1378608
20060303 21.81 22.05 21.81 21.83 1265619
20060306 21.95 22.09 21.78 21.82 1227175
20060307 21.86 21.93 21.66 21.74 932500
20060308 21.77 21.84 21.51 21.67 1001196
20060309 21.72 21.88 21.68 21.81 847256
20060310 21.86 22.14 21.81 22.08 1510151
20060313 22.09 22.33 22.09 22.24 1675457
20060314 22.20 22.44 22.13 22.39 2045348
20060315 22.37 22.56 22.20 22.52 920632
20060316 22.50 22.68 22.45 22.67 1726102
20060317 22.72 22.79 22.67 22.78 2373453
20060320 22.73 22.76 22.42 22.67 1299382
20060321 22.67 22.85 22.51 22.79 2027464
20060322 22.79 23.40 22.78 23.15 4086183
20060323 23.06 23.15 22.96 23.07 1814020
20060324 23.09 23.66 23.00 23.60 2579041
20060327 23.57 23.69 23.44 23.60 2134603
20060328 23.61 23.87 23.44 23.57 1886059
20060329 23.66 23.72 23.36 23.66 1382787
20060330 23.71 23.74 23.23 23.31 1757358
20060331 23.37 23.55 23.08 23.40 2090310
20060403 23.46 23.64 23.30 23.43 1177199
20060404 23.48 23.63 23.44 23.48 1536560
20060405 23.55 23.73 23.36 23.66 1741145
20060406 23.60 23.84 23.47 23.62 1181378
20060407 23.68 23.76 23.34 23.35 725742
20060410 23.40 23.67 23.25 23.62 1241048
20060411 23.58 23.93 23.56 23.79 2728969
20060412 23.79 23.93 23.69 23.75 933335
20060413 23.22 23.72 23.22 23.32 1030613
20060417 23.32 23.44 23.18 23.39 2060558
20060418 23.41 23.91 23.41 23.84 1961943
20060419 23.47 23.61 22.92 23.05 4681385
20060420 23.03 23.26 22.93 23.11 1622640
20060421 23.21 23.28 22.85 22.85 1381617
20060424 22.88 23.09 22.88 22.92 1236034
20060425 22.91 23.08 22.81 22.94 1681474
20060426 22.95 23.18 22.94 22.98 1675123
20060427 22.83 22.84 22.24 22.24 3089835
20060428 22.28 22.81 22.28 22.56 2707742
20060501 22.49 22.78 22.37 22.48 2294394
20060502 22.44 22.59 22.31 22.59 1621135
20060503 22.47 22.69 22.16 22.20 1789450
20060504 22.20 22.41 21.85 21.90 2025625
20060505 21.95 22.13 21.87 22.03 1200934
20060508 22.05 22.32 22.05 22.17 1003536
20060509 22.14 22.37 22.14 22.20 1028775
20060510 22.08 22.11 21.80 21.86 3405069
20060511 21.62 21.71 21.30 21.60 2719442
20060512 21.57 21.63 21.38 21.44 1496278
20060515 21.42 21.62 21.24 21.57 1530041
20060516 21.57 21.69 21.47 21.48 2494298
20060517 21.45 21.63 21.26 21.29 2648406
20060518 21.34 21.44 21.05 21.05 1697186
20060519 21.14 21.37 21.01 21.05 2226867
20060522 21.04 21.31 20.91 21.20 2636706
20060523 21.32 21.50 21.16 21.20 1692506
20060524 21.09 21.23 20.81 20.98 2379303
20060525 21.06 21.17 20.99 21.04 980804
20060526 21.06 21.39 21.06 21.39 1274645
20060530 21.30 21.33 21.07 21.11 1165666
20060531 21.11 21.40 21.11 21.39 2174885
20060601 21.41 21.86 21.35 21.80 1491806
20060602 21.80 21.94 21.64 21.75 1074681
20060605 21.65 21.98 21.53 21.68 1324622
20060606 21.70 21.96 21.65 21.91 1309773
20060607 21.92 22.23 21.88 21.88 1576065
20060608 21.82 22.00 21.56 21.89 1757431
20060609 21.86 22.21 21.86 21.94 1796808
20060612 21.94 22.22 21.63 21.63 1983012
20060613 21.56 21.79 21.43 21.47 1269562
20060614 21.43 21.63 21.30 21.45 1600259
20060615 21.49 21.77 21.46 21.69 1230686
20060616 21.76 22.10 21.71 22.01 1258717
20060619 22.04 22.08 21.73 21.89 760669
20060620 21.85 21.93 21.76 21.82 1126738
20060621 21.80 21.95 21.67 21.70 1620614
20060622 21.73 21.82 21.62 21.77 1143924
20060623 21.71 21.73 21.52 21.59 814562
20060626 21.58 21.66 21.41 21.60 1162778
20060627 21.53 21.68 21.25 21.29 1184802
20060628 21.37 21.71 21.28 21.71 1576399
20060629 21.76 22.11 21.73 22.05 881969
20060630 22.11 22.36 22.04 22.27 899655
20060703 22.29 22.37 22.24 22.27 423465
20060705 22.18 22.27 21.92 22.24 1003102
20060706 22.23 22.45 22.15 22.34 1085193
20060707 22.26 22.48 22.22 22.34 752327
20060710 22.36 22.50 22.32 22.36 494877
20060711 22.37 22.44 22.18 22.39 826241
20060712 22.45 22.45 22.24 22.29 1070677
20060713 22.27 22.36 21.85 21.92 1558212
20060714 21.90 22.03 21.76 21.78 1225347
20060717 21.72 21.87 21.70 21.83 579804
20060718 21.83 21.85 21.55 21.64 704608
20060719 21.71 21.80 21.68 21.72 1148929
20060720 21.67 21.67 21.28 21.31 926685
20060721 21.43 21.44 21.20 21.27 1182466
20060724 21.33 21.65 21.24 21.56 983581
20060725 21.58 21.76 21.40 21.44 1209663
20060726 21.46 21.98 21.37 21.76 1961989
20060727 22.16 22.59 21.82 22.39 1984014
20060728 22.38 22.77 22.38 22.66 1127239
20060731 22.70 23.28 22.57 23.12 2517934
20060801 22.53 23.04 21.89 22.91 2319716
20060802 22.86 23.06 22.82 23.03 1490805
20060803 23.02 23.37 22.98 23.24 2097472
20060804 23.30 23.39 23.21 23.25 1186471
20060807 23.27 23.45 23.23 23.25 896652
20060808 23.32 23.66 23.31 23.50 1036139
20060809 23.52 23.75 23.26 23.28 1366168
20060810 23.29 23.57 23.17 23.49 953882
20060811 23.49 23.63 23.36 23.61 788199
20060814 23.73 23.91 23.59 23.68 1095871
20060815 23.79 23.84 23.69 23.75 937197
20060816 23.84 23.85 23.54 23.63 1075849
20060817 23.55 23.66 23.40 23.52 954382
20060818 23.46 23.63 23.45 23.55 866786
20060821 23.49 23.80 23.44 23.70 835418
20060822 23.69 23.81 23.45 23.54 842259
20060823 23.54 23.72 23.39 23.42 773684
20060824 23.48 23.62 23.48 23.54 965895
20060825 23.55 23.63 23.45 23.51 551606
20060828 23.51 23.85 23.51 23.70 1178462
20060829 23.70 23.97 23.70 23.94 1678678
20060830 23.90 24.00 23.88 23.94 852103
20060831 23.94 24.01 23.84 23.90 1376507
20060901 23.96 24.01 23.85 23.98 637361
20060905 24.00 24.01 23.78 23.82 1133290
20060906 23.76 24.01 23.65 23.92 1714012
20060907 23.90 24.07 23.70 23.72 1075485
20060908 23.66 23.79 23.60 23.62 1752660
20060911 23.58 23.97 23.45 23.88 1321533
20060912 23.93 24.10 23.91 24.00 1941403
20060913 24.00 24.02 23.87 24.01 1204256
20060914 24.01 24.04 23.90 23.99 936218
20060915 24.01 24.01 23.63 23.66 1330529
20060918 23.71 23.80 23.56 23.63 1291548
20060919 23.61 23.63 23.29 23.46 1406992
20060920 23.45 23.60 23.42 23.51 1150449
20060921 23.65 23.80 23.60 23.74 1326031
20060922 23.70 23.75 23.55 23.66 844095
20060925 23.74 24.01 23.68 23.95 1426483
20060926 23.83 23.99 23.65 23.85 1814797
20060927 23.81 24.02 23.75 23.84 1167107
20060928 23.80 23.85 23.62 23.72 989859
20060929 23.77 23.87 23.62 23.81 1031006
20061002 23.84 23.87 23.66 23.70 800616
20061003 23.74 24.01 23.62 23.91 1388834
20061004 23.93 24.61 23.93 24.59 1748662
20061005 24.55 24.60 24.25 24.31 1069654
20061006 24.34 24.40 23.90 24.23 1715511
20061009 24.13 24.25 23.83 23.90 1014680
20061010 23.92 23.99 23.84 23.92 876913
20061011 23.84 24.05 23.83 24.02 1135289
20061012 24.04 24.35 24.04 24.32 1113466
20061013 24.41 24.47 24.22 24.47 981696
20061016 24.44 24.50 24.19 24.31 801616
20061017 24.29 24.44 24.16 24.41 1051829
20061018 24.62 24.70 24.14 24.37 1158945
20061019 24.38 24.42 24.19 24.32 648023
20061020 24.31 24.39 24.14 24.37 1089478
20061023 24.35 24.58 24.34 24.53 752306
20061024 24.50 24.58 24.40 24.56 663349
20061025 24.61 24.65 24.55 24.61 1114799
20061026 24.61 24.76 24.54 24.68 841264
20061027 24.69 24.91 24.61 24.63 874581
20061030 24.64 24.92 24.62 24.82 922724
20061031 24.88 24.88 24.07 24.16 2299065
20061101 24.26 24.62 24.25 24.48 1207755
20061102 24.85 25.18 24.34 25.01 2038523
20061103 25.16 25.21 24.87 24.95 1372176
20061106 24.53 24.67 24.25 24.60 2466818
20061107 24.61 24.85 24.50 24.79 2259251
20061108 24.70 25.04 24.56 24.96 1369344
20061109 25.00 25.01 24.35 24.38 1686858
20061110 24.37 24.41 24.23 24.41 1098973
20061113 24.38 24.68 24.37 24.47 709660
20061114 24.43 24.47 24.22 24.37 1049997
20061115 24.43 24.67 24.40 24.59 1456136
20061116 24.60 24.85 24.56 24.85 943215
20061117 24.67 24.94 24.53 24.94 1608396
20061120 24.85 25.01 24.74 24.96 1335360
20061121 25.02 25.07 24.82 24.92 1023343
20061122 24.85 25.10 24.84 25.00 865602
20061124 24.94 25.07 24.86 24.96 275616
20061127 25.00 25.09 24.81 24.85 755157
20061128 24.77 25.09 24.75 25.00 1337659
20061129 24.98 25.22 24.91 25.20 1350633
20061130 25.16 25.67 25.15 25.58 2114439
20061201 25.64 25.67 25.24 25.48 1379575
20061204 25.54 25.95 25.50 25.86 1296241
20061205 25.91 25.96 25.78 25.91 1132735
20061206 25.93 25.95 25.75 25.88 543746
20061207 25.99 26.12 25.78 25.78 1279774
20061208 25.83 26.04 25.71 25.99 1392216
20061211 26.02 26.04 25.82 25.89 820526
20061212 25.80 26.18 25.45 26.10 2706588
20061213 26.10 26.27 25.76 25.78 1437792
20061214 25.76 25.91 25.54 25.69 1368430
20061215 25.75 25.96 25.72 25.75 1405356
20061218 25.82 26.52 25.82 26.04 2015137
20061219 25.97 26.05 25.71 26.00 1132569
20061220 25.96 26.14 25.86 25.88 1040087
20061221 25.92 25.94 25.61 25.74 770626
20061222 25.71 25.79 25.44 25.55 1274119
20061226 25.57 26.24 25.50 26.11 1116933
20061227 26.12 26.34 26.07 26.33 1105290
20061228 26.24 26.33 26.09 26.19 722389
20061229 26.20 26.48 26.19 26.25 875749
20070103 26.27 26.49 26.19 26.29 1674818
20070104 26.24 26.39 26.13 26.27 894877
20070105 26.26 26.44 26.15 26.24 1357452
20070108 26.21 26.24 25.88 26.09 1369428
20070109 26.10 26.22 25.80 25.98 988523
20070110 25.96 26.11 25.81 26.04 813873
20070111 26.07 26.27 26.07 26.20 1244511
20070112 26.19 26.43 26.13 26.35 799900
20070116 26.37 26.52 26.27 26.42 871424
20070117 26.35 26.50 26.13 26.15 976048
20070118 25.65 26.47 25.65 26.40 1102129
20070119 26.40 26.44 26.12 26.17 882735
20070122 26.23 26.42 26.14 26.30 1354458
20070123 26.26 26.59 26.25 26.49 1151697
20070124 26.52 26.74 26.46 26.64 1163839
20070125 26.55 26.69 26.20 26.27 1333999
20070126 26.21 26.68 26.01 26.62 1683800
20070129 26.62 26.83 26.42 26.66 1048903
20070130 26.16 26.87 26.16 26.83 1525782
20070131 26.86 27.05 26.72 26.96 942948
20070201 26.95 27.03 26.69 26.90 1091983
20070202 26.79 27.17 26.79 27.01 944944
20070205 27.10 27.29 26.96 27.22 654691
20070206 27.19 27.36 27.17 27.22 742848
20070207 27.31 27.34 27.04 27.05 819029
20070208 27.07 27.17 26.89 26.96 1455257
20070209 26.94 27.08 26.68 26.76 1440619
20070212 26.70 26.96 26.63 26.65 800898
20070213 26.73 27.02 26.71 26.91 710745
20070214 26.96 27.13 26.90 27.06 1053394
20070215 27.14 27.89 27.14 27.65 1719894
20070216 27.47 28.12 27.16 27.25 889721
20070220 27.30 27.38 27.15 27.35 824851
20070221 27.29 27.53 27.20 27.37 894545
20070222 27.46 27.62 27.38 27.45 848304
20070223 27.40 27.67 27.35 27.65 700932
20070226 27.73 27.87 27.52 27.60 974551
20070227 28.14 28.14 26.81 26.81 1314039
20070228 26.81 27.11 26.71 26.90 1774452
20070301 27.40 27.40 26.38 26.78 1936794
20070302 26.75 26.95 26.66 26.84 1134897
20070305 26.72 26.78 26.42 26.42 2254991
20070306 26.46 26.73 26.40 26.65 1251996
20070307 26.56 26.63 26.38 26.40 1242682
20070308 26.49 26.68 26.45 26.55 1059474
20070309 26.66 26.75 26.58 26.70 1046852
20070312 26.70 26.74 26.58 26.71 985565
20070313 26.58 26.63 26.22 26.23 1176068
20070314 26.29 26.35 25.76 26.28 1259610
20070315 26.23 26.39 26.19 26.31 658040
20070316 26.33 26.40 26.19 26.32 1727812
20070319 26.42 26.56 26.37 26.54 876612
20070320 26.44 26.55 26.38 26.51 1083225
20070321 26.50 26.88 26.43 26.81 1461075
20070322 26.87 27.20 26.85 27.15 1485656
20070323 27.17 27.34 27.15 27.19 872958
20070326 27.15 27.24 27.02 27.20 1689944
20070327 27.14 27.29 27.03 27.16 1024264
20070328 27.14 27.16 26.92 26.99 809014
20070329 27.11 27.17 26.94 27.05 700060
20070330 27.02 27.26 27.00 27.21 1371719
20070402 27.18 27.50 27.18 27.45 1397297
20070403 27.46 27.67 27.44 27.65 1329035
20070404 27.67 27.76 27.55 27.65 830439
20070405 27.52 27.59 27.37 27.52 1297146
20070409 27.56 27.56 27.28 27.49 1129563
20070410 27.43 27.61 27.37 27.58 945372
20070411 27.51 27.60 27.35 27.44 698067
20070412 27.51 27.59 27.35 27.57 490956
20070413 27.58 27.64 27.42 27.62 1059640
20070416 27.64 27.77 27.61 27.72 550581
20070417 27.75 27.79 27.65 27.71 546927
20070418 27.59 27.80 27.56 27.73 753042
20070419 27.70 27.88 27.64 27.80 852031
20070420 27.36 28.14 27.36 27.99 1264593
20070423 27.97 28.08 27.79 27.79 913981
20070424 27.79 27.88 27.64 27.66 912653
20070425 27.68 27.94 27.62 27.90 775132
20070426 27.88 27.97 27.75 27.80 1235527
20070427 27.29 27.86 27.29 27.86 912653
20070430 27.90 27.97 27.70 27.73 1000181
20070501 27.19 27.79 27.19 27.59 1393477
20070502 27.59 28.12 27.56 28.10 1564381
20070503 28.34 29.51 28.31 29.26 2716865
20070504 29.26 29.46 29.00 29.29 1828129
20070507 29.27 29.41 29.03 29.36 1395138
20070508 29.26 29.38 29.08 29.37 1460410
20070509 29.37 29.51 29.20 29.32 1218420
20070510 29.36 29.38 28.80 28.80 1625502
20070511 28.83 28.94 28.63 28.90 2021455
20070514 28.95 29.21 28.74 29.03 1173577
20070515 29.03 29.15 28.95 29.00 1830952
20070516 29.03 29.10 28.89 28.97 2197508
20070517 28.87 29.09 28.86 28.91 2286033
20070518 28.93 29.02 28.83 28.97 1489144
20070521 28.96 29.13 28.83 29.00 2180733
20070522 29.00 29.53 28.97 29.34 1483164
20070523 29.35 29.54 29.32 29.42 1686124
20070524 29.44 29.50 29.11 29.11 1553253
20070525 29.05 29.28 29.02 29.23 1315250
20070529 29.23 29.50 29.09 29.14 1592284
20070530 28.98 29.59 28.94 29.59 2203487
20070531 29.76 29.99 29.67 29.79 2047477
20070601 29.95 30.06 29.72 29.81 1516533
20070604 29.79 29.92 29.68 29.82 1093071
20070605 29.70 29.89 29.67 29.81 1580890
20070606 29.77 29.81 29.46 29.48 1798675
20070607 29.47 29.48 28.83 28.83 2228273
20070608 28.82 29.13 28.82 29.11 1419998
20070611 29.15 29.43 29.09 29.33 1430779
20070612 29.24 29.41 28.96 29.00 1245670
20070613 29.05 29.40 29.02 29.40 1210838
20070614 30.07 30.11 29.81 29.84 1669629
20070615 29.93 30.05 29.45 29.58 1683728
20070618 29.67 29.76 29.59 29.67 1029212
20070619 29.64 29.75 29.54 29.61 1595154
20070620 29.67 29.74 29.34 29.34 1352987
20070621 29.26 29.37 29.07 29.27 1589349
20070622 29.18 29.62 29.14 29.42 1764506
20070625 29.54 30.01 29.37 29.67 1912792
20070626 29.64 29.69 29.29 29.29 2467455
20070627 29.14 29.62 29.00 29.48 1460138
20070628 29.48 29.96 29.33 29.70 1527148
20070629 29.82 29.99 29.44 29.57 1579729
20070702 29.81 29.98 29.54 29.61 1357299
20070703 29.64 29.79 29.51 29.63 651862
20070705 29.59 29.79 29.57 29.71 935994
20070706 29.67 29.88 29.55 29.86 1110819
20070709 29.96 30.09 29.69 29.76 979949
20070710 29.61 29.67 28.80 28.80 1236713
20070711 28.80 29.08 28.67 29.02 1165058
20070712 29.05 29.38 29.02 29.38 1029378
20070713 29.42 29.48 29.18 29.26 906801
20070716 28.76 29.36 28.76 28.94 1603779
20070717 29.03 29.17 28.91 28.91 1329268
20070718 28.90 29.09 28.81 28.99 1406396
20070719 28.98 29.49 28.94 29.37 1243016
20070720 29.37 29.41 28.91 28.93 1186953
20070723 29.06 29.37 28.97 29.20 869647
20070724 29.23 29.51 28.91 28.93 1562478
20070725 29.00 29.30 28.88 29.10 1439072
20070726 28.85 28.88 27.93 28.15 2166073
20070727 28.05 28.12 27.49 27.49 2317179
20070730 27.49 28.12 27.38 28.04 1391136
20070731 28.19 28.26 27.58 27.65 1666312
20070801 27.58 27.88 27.11 27.88 2508425
20070802 28.80 29.28 28.03 28.50 2831702
20070803 27.98 28.82 27.59 27.59 2405089
20070806 27.81 27.93 27.46 27.92 2314691
20070807 27.76 27.85 27.15 27.52 2658204
20070808 27.53 27.56 25.68 25.88 4232956
20070809 24.99 25.51 24.78 25.10 6150558
20070810 24.97 25.72 24.86 25.32 4226819
20070813 25.86 27.53 25.74 27.26 3250851
20070814 27.26 27.37 26.31 26.31 2628679
20070815 26.44 27.08 25.89 26.03 2090768
20070816 25.97 26.32 25.53 26.25 2696519
20070817 28.57 28.57 25.71 26.68 2110175
20070820 26.68 26.84 26.41 26.68 1794030
20070821 26.54 27.15 26.54 26.86 1248490
20070822 28.94 28.94 27.74 28.64 4084006
20070823 28.72 28.86 28.20 28.41 1910967
20070824 28.48 29.01 28.28 29.01 1227093
20070827 28.92 29.11 28.79 28.82 1305714
20070828 28.59 28.70 28.11 28.11 1148140
20070829 28.11 28.76 28.04 28.76 1291118
20070830 28.40 28.86 28.37 28.65 1100858
20070831 28.92 29.19 28.71 28.97 1135643
20070904 29.09 29.28 28.82 29.06 1069551
20070905 28.92 28.98 28.60 28.87 1279586
20070906 28.98 29.03 28.59 28.85 1347499
20070907 28.62 28.83 28.50 28.67 1306088
20070910 28.91 29.01 28.04 28.08 1926750
20070911 28.27 28.30 27.81 28.07 1985056
20070912 27.93 28.05 27.37 27.50 2005595
20070913 27.57 27.59 27.01 27.17 1612858
20070914 26.98 27.31 26.96 27.07 1780819
20070917 26.99 27.16 26.90 26.96 1284224
20070918 27.03 27.42 26.90 27.42 1109140
20070919 27.54 27.87 27.47 27.60 1732948
20070920 27.64 27.96 27.49 27.55 1685906
20070921 27.75 27.85 27.34 27.36 2164612
20070924 27.30 27.51 26.97 27.06 1454007
20070925 26.88 27.52 26.82 27.44 1694188
20070926 27.45 27.95 27.31 27.80 1332922
20070927 27.89 27.96 27.70 27.84 850572
20070928 27.82 28.04 27.78 27.90 1090257
20071001 27.77 28.31 27.77 28.09 1201237
20071002 28.27 28.31 27.47 27.61 1330107
20071003 27.54 27.60 27.37 27.51 1021018
20071004 27.67 27.78 27.43 27.75 748040
20071005 27.95 28.01 27.57 27.83 764604
20071008 27.89 27.94 27.50 27.53 619005
20071009 27.57 27.62 27.02 27.37 1120404
20071010 27.37 27.40 27.17 27.27 1066570
20071011 27.32 27.54 27.22 27.31 1053319
20071012 27.29 27.53 27.25 27.50 985902
20071015 27.45 27.61 27.20 27.36 1023834
20071016 27.25 27.34 27.05 27.22 1008098
20071017 27.52 27.69 27.26 27.62 1428332
20071018 27.60 27.84 27.43 27.65 1123385
20071019 27.51 27.98 27.30 27.30 1666857
20071022 27.00 27.47 26.99 27.40 1401001
20071023 27.47 27.64 27.34 27.64 1550079
20071024 27.57 27.90 27.37 27.86 1771212
20071025 27.83 27.96 27.31 27.52 1642342
20071026 27.62 27.75 27.34 27.37 1001638
20071029 27.50 27.68 27.10 27.18 1451357
20071030 27.09 27.25 26.98 27.10 1540472
20071031 27.07 27.13 26.41 26.59 2668992
20071101 26.87 27.46 26.64 26.91 2938161
20071102 27.12 27.37 26.81 27.01 2009571
20071105 26.97 27.60 26.91 27.38 1769886
20071106 27.18 27.49 26.83 27.43 1546932
20071107 27.46 27.46 26.58 26.58 1785126
20071108 26.66 26.74 26.13 26.48 1546435
20071109 26.23 26.23 25.65 25.92 2411584
20071112 25.86 26.06 25.48 25.57 1412596
20071113 25.73 25.87 25.33 25.71 2144569
20071114 25.82 26.05 24.88 24.89 2192771
20071115 24.73 25.14 24.69 24.96 2594784
20071116 24.98 25.25 24.85 25.24 2433780
20071119 25.08 25.22 24.90 24.95 1801193
20071120 25.01 25.54 24.97 25.43 2456308
20071121 25.39 25.50 24.98 24.98 2555693
20071123 25.29 25.65 25.01 25.65 668143
20071126 25.60 25.75 24.91 24.91 1623224
20071127 24.98 25.27 24.58 24.89 1850624
20071128 24.92 25.98 24.80 25.98 2025929
20071129 25.93 25.93 25.32 25.43 1666389
20071130 25.55 25.99 25.55 25.78 1982930
20071203 26.01 26.01 25.30 25.43 1222834
20071204 25.37 25.41 25.12 25.17 1823502
20071205 25.32 25.65 25.15 25.65 1601559
20071206 25.64 25.66 25.24 25.45 1709388
20071207 25.41 25.41 25.14 25.18 1117982
20071210 25.27 25.40 25.14 25.29 889424
20071211 25.38 25.46 24.80 24.88 1585021
20071212 25.38 25.55 24.81 25.19 2281444
20071213 25.15 25.49 25.01 25.49 1927692
20071214 25.54 25.61 25.21 25.22 2355039
20071217 25.06 25.47 24.68 24.68 2117385
20071218 24.82 24.88 24.45 24.74 1964407
20071219 24.79 24.94 24.31 24.44 1348855
20071220 24.53 24.54 24.13 24.37 973934
20071221 24.60 25.01 24.51 24.97 1919092
20071224 25.01 25.25 24.95 25.22 397578
20071226 25.21 25.52 25.15 25.44 893393
20071227 25.44 25.44 25.17 25.17 852048
20071228 25.34 25.37 24.97 25.06 876028
20071231 24.96 25.12 24.80 25.07 995765
20080102 25.14 25.14 24.42 24.65 1625539
20080103 24.68 24.89 24.57 24.74 1804979
20080104 24.56 24.78 24.23 24.30 2136900
20080107 24.51 25.32 24.51 25.14 2346770
20080108 25.27 25.40 23.78 23.78 3045178
20080109 23.71 23.71 21.54 22.02 7807683
20080110 21.81 22.38 21.65 22.13 4311012
20080111 21.96 22.02 21.57 21.74 1741141
20080114 21.80 21.85 21.54 21.80 2009556
20080115 21.51 21.60 21.28 21.28 1902554
20080116 21.19 21.96 21.14 21.16 3062543
20080117 21.18 21.56 21.01 21.08 2531336
20080118 21.18 21.50 20.18 20.77 3365192
20080122 20.01 20.76 19.94 20.52 3371808
20080123 19.89 20.27 19.35 20.24 4335488
20080124 20.33 20.46 20.00 20.21 1873447
20080125 20.53 21.18 20.53 20.85 2186515
20080128 20.84 21.05 20.36 20.99 2512979
20080129 21.12 21.39 20.98 21.30 1877085
20080130 21.26 22.02 21.08 21.62 2810997
20080131 21.42 22.49 21.36 22.26 2801405
20080201 22.28 22.44 22.08 22.40 2056194
20080204 22.37 22.37 22.00 22.30 1317102
20080205 21.94 22.00 21.54 21.70 1921904
20080206 21.80 22.21 21.68 21.73 2310882
20080207 21.70 21.70 21.14 21.49 1951176
20080208 21.33 21.73 21.26 21.65 1437169
20080211 21.71 21.79 21.36 21.60 1007507
20080212 21.70 22.14 21.48 21.96 2433926
20080213 22.08 22.35 22.02 22.35 1817217
20080214 22.84 23.79 22.24 23.32 5036046
20080215 23.88 24.25 23.52 23.93 3184099
20080219 24.22 24.22 22.63 22.67 3431180
20080220 22.52 22.77 22.08 22.58 2699364
20080221 22.61 22.87 22.02 22.08 2119370
20080222 22.22 22.34 21.73 22.19 1739322
20080225 22.18 22.63 22.02 22.57 2099689
20080226 22.43 23.24 22.35 23.15 3109677
20080227 22.98 23.13 22.34 22.36 2100186
20080228 22.18 22.86 22.09 22.64 1768926
20080229 22.39 22.58 21.85 21.88 1909831
20080303 21.82 21.85 21.44 21.66 2066613
20080304 21.51 21.51 21.14 21.36 2200572
20080305 21.43 21.60 21.13 21.42 1625705
20080306 21.38 21.39 20.78 20.87 1458510
20080307 20.75 20.79 20.47 20.73 1828255
20080310 20.66 20.68 20.24 20.31 1637605
20080311 20.48 20.80 20.19 20.73 1623245
20080312 20.80 20.89 20.37 20.42 1769822
20080313 20.25 20.66 19.96 20.50 1643052
20080314 20.50 20.62 19.81 20.19 2159374
20080317 19.70 20.87 19.70 20.54 2698970
20080318 21.25 21.25 20.09 20.63 2421167
20080319 20.53 20.88 20.11 20.20 1968230
20080320 20.22 20.54 20.11 20.46 3168249
20080324 20.48 21.30 20.30 21.14 1639751
20080325 21.21 21.36 20.82 21.12 1851364
20080326 21.12 21.12 20.45 20.73 1538897
20080327 20.82 20.90 20.27 20.31 1209758
20080328 20.55 20.68 19.86 20.02 1557549
20080331 19.94 20.23 19.90 20.14 1282056
20080401 20.39 20.60 20.22 20.45 1492349
20080402 20.42 20.54 20.03 20.08 1700660
20080403 20.10 20.39 20.04 20.28 1565472
20080404 20.35 20.41 19.80 19.90 1562996
20080407 20.03 20.33 20.00 20.13 1023895
20080408 20.11 20.13 19.51 19.60 1798213
20080409 19.63 19.73 19.03 19.22 1847733
20080410 19.14 19.28 18.91 18.97 1355675
20080411 18.86 19.17 18.82 18.93 1511661
20080414 18.85 19.04 18.68 18.73 1328935
20080415 18.80 18.90 18.51 18.71 1970045
20080416 18.79 19.10 18.79 19.08 1592708
20080417 19.08 19.17 18.70 18.78 1234518
20080418 19.14 20.13 19.14 19.69 4292999
20080421 19.72 19.72 19.46 19.65 1273308
20080422 19.53 19.59 19.02 19.14 1851529
20080423 19.04 19.32 19.00 19.21 1600631
20080424 19.32 19.32 18.84 19.17 1628197
20080425 19.22 19.38 19.12 19.25 1595514
20080428 19.20 19.76 19.19 19.66 1955850
20080429 19.57 19.83 19.54 19.73 1635460
20080430 19.74 19.87 19.33 19.66 2007020
20080501 20.49 22.14 19.88 21.77 6369181
20080502 21.81 22.06 21.26 21.59 2074366
20080505 21.38 21.72 21.19 21.43 1722614
20080506 21.16 21.76 21.16 21.63 1390174
20080507 21.91 22.11 21.36 21.40 1756782
20080508 21.64 21.64 21.09 21.18 1940994
20080509 21.06 21.62 20.97 21.50 1340654
20080512 21.48 21.56 21.29 21.55 1177736
20080513 21.68 21.85 21.49 21.56 1491523
20080514 21.61 22.06 21.56 21.80 1755957
20080515 21.71 21.86 21.52 21.80 1329595
20080516 21.75 21.88 21.51 21.63 1272648
20080519 21.59 21.88 21.45 21.53 1210914
20080520 21.51 21.55 21.05 21.18 1240295
20080521 21.17 21.55 21.08 21.27 2029469
20080522 21.20 21.45 21.06 21.27 1552927
20080523 21.20 21.28 21.06 21.07 1070444
20080527 21.11 21.37 20.79 21.22 1704787
20080528 21.27 21.39 21.09 21.37 1248548
20080529 21.29 21.97 21.29 21.79 1481619
20080530 22.00 22.00 21.45 21.45 1175590
20080602 21.43 21.69 21.10 21.45 1661870
20080603 21.51 21.77 21.39 21.57 1932741
20080604 21.56 21.91 21.36 21.79 1547150
20080605 21.89 22.54 21.25 22.28 1852189
20080606 21.86 22.14 21.76 21.76 1724429
20080609 21.93 21.97 21.60 21.75 1360852
20080610 21.74 21.74 21.45 21.64 2465020
20080611 21.50 21.50 20.95 20.98 2556458
20080612 21.17 21.17 19.44 19.61 5324128
20080613 19.78 20.25 19.60 19.73 3015787
20080616 19.51 19.98 19.50 19.91 1960385
20080617 20.02 20.02 19.65 19.68 1439109
20080618 19.76 19.76 19.16 19.40 1957914
20080619 19.48 19.59 19.27 19.43 1340423
20080620 19.30 19.33 18.73 18.84 2307682
20080623 19.13 19.13 18.85 18.97 1317358
20080624 20.86 22.61 20.86 22.32 11319125
20080625 22.46 22.48 21.85 22.03 4805159
20080626 22.09 22.09 21.79 21.94 3767715
20080627 21.95 21.95 21.38 21.54 3604610
20080630 22.06 22.06 21.55 21.60 3393728
20080701 21.83 21.91 21.42 21.81 4211063
20080702 22.11 22.11 21.28 21.29 4096204
20080703 21.51 21.66 21.18 21.30 1793829
20080707 21.35 21.64 21.11 21.38 2966300
20080708 21.29 21.67 21.09 21.66 3387121
20080709 21.64 21.70 21.32 21.37 2909328
20080710 21.46 21.82 21.27 21.65 2141492
20080711 21.36 21.63 21.17 21.35 3061632
20080714 21.64 21.90 21.40 21.48 2018968
20080715 21.63 22.21 21.53 21.91 3154699
20080716 21.67 22.16 21.64 22.15 2097629
20080717 22.21 22.46 21.87 22.24 2919039
20080718 22.25 22.61 22.19 22.50 2110254
20080721 22.44 22.98 22.37 22.64 2222743
20080722 22.47 22.95 22.38 22.95 1876213
20080723 22.93 23.61 22.89 23.05 2773370
20080724 22.77 22.80 22.36 22.53 2917582
20080725 22.67 22.67 22.16 22.28 2101028
20080728 22.37 22.37 21.99 22.06 2624465
20080729 22.33 22.62 22.22 22.40 2493525
20080730 22.58 22.87 22.35 22.76 1898711
20080731 22.32 23.32 22.32 22.98 3199370
20080801 23.11 23.30 22.17 22.38 2210765
20080804 22.27 23.08 22.09 22.28 2474749
20080805 22.09 22.84 22.09 22.74 2639841
20080806 22.95 23.69 22.69 23.47 2670431
20080807 23.48 23.48 22.96 23.11 2002135
20080808 22.96 23.29 22.96 23.19 1977210
20080811 23.29 24.06 23.21 23.78 1950990
20080812 23.70 23.81 23.47 23.52 2366793
20080813 23.51 23.51 22.76 23.14 2522173
20080814 22.93 23.52 22.70 23.32 1681017
20080815 23.32 23.70 23.15 23.69 1130551
20080818 23.58 23.68 23.16 23.33 1728926
20080819 23.22 23.37 22.77 22.95 2851222
20080820 23.01 23.36 22.87 23.09 1424802
20080821 22.76 23.26 22.76 23.12 987472
20080822 23.22 23.53 23.19 23.43 856856
20080825 23.27 23.42 23.06 23.13 1272335
20080826 23.10 23.20 22.94 23.10 1336429
20080827 22.95 23.74 22.95 23.53 1386442
20080828 23.63 23.89 23.56 23.88 1516735
20080829 23.62 24.09 23.62 23.87 1433218
20080902 24.10 24.51 24.02 24.11 2029003
20080903 24.21 24.57 24.16 24.47 2725300
20080904 24.40 24.50 24.15 24.43 3300529
20080905 24.54 24.64 23.79 24.15 2560672
20080908 24.73 25.25 24.50 25.25 3132078
20080909 25.25 25.38 24.79 24.90 2990101
20080910 24.91 25.14 24.70 24.93 2022972
20080911 24.70 25.00 24.56 24.96 2709804
20080912 24.75 25.22 24.52 25.13 1888150
20080915 24.52 25.07 23.67 24.45 1441869
20080916 24.14 24.36 23.73 24.25 2573233
20080917 23.94 24.04 23.15 23.15 2451606
20080918 23.43 23.92 23.02 23.92 2906473
20080919 24.81 24.81 23.77 24.10 2316466
20080922 24.13 24.13 23.17 23.34 1223736
20080923 23.65 24.15 23.23 23.23 1586072
20080924 23.24 23.69 23.14 23.37 1211494
20080925 23.46 24.50 23.40 24.18 1341706
20080926 24.15 24.39 23.67 24.37 966333
20080929 24.30 24.30 23.28 23.35 2491830
20080930 23.42 23.60 22.63 23.05 2197542
20081001 22.88 23.69 22.88 23.69 1939503
20081002 23.61 24.18 23.40 23.47 2381651
20081003 23.77 24.32 23.59 23.62 3288205
20081006 23.34 23.70 22.15 22.81 4248338
20081007 22.91 23.10 22.17 22.33 3841327
20081008 21.96 22.77 21.84 22.03 4275843
20081009 21.94 22.14 20.15 20.19 4980322
20081010 19.60 20.01 18.15 19.05 4370759
20081013 19.79 21.00 19.50 21.00 2599625
20081014 25.16 25.16 20.88 22.05 3360068
20081015 21.94 22.01 20.27 20.29 1944591
20081016 20.25 20.97 19.67 20.37 2593901
20081017 19.51 20.93 19.51 20.43 2608687
20081020 20.23 21.38 20.23 21.37 1333120
20081021 21.31 21.47 20.64 21.00 3130806
20081022 20.85 20.99 19.43 20.00 3378828
20081023 19.98 20.33 18.87 19.55 2564806
20081024 18.05 19.32 17.93 18.55 4446597
20081027 16.98 16.98 15.51 16.11 6312011
20081028 16.57 17.69 15.86 17.49 7168643
20081029 17.47 17.74 15.89 15.93 4840571
20081030 16.54 16.58 14.45 15.07 9164269
20081031 14.78 15.94 14.78 15.79 6951782
20081103 16.06 17.36 15.80 17.26 4641835
20081104 17.76 17.76 16.99 17.40 5987197
20081105 17.41 17.72 16.84 16.86 2508206
20081106 16.75 17.18 15.72 15.84 3605864
20081107 15.98 16.63 15.86 16.62 2735878
20081110 16.86 16.89 15.84 16.16 2252870
20081111 16.03 16.10 15.42 15.64 2539209
20081112 15.47 15.91 15.32 15.59 4029728
20081113 15.62 16.55 15.38 16.52 4749947
20081114 16.33 16.61 15.81 15.88 3709048
20081117 15.76 16.82 15.61 16.20 3406174
20081118 16.25 16.99 15.84 16.28 4400649
20081119 16.24 16.54 14.89 15.01 3504111
20081120 14.91 15.19 13.62 13.72 5098768
20081121 13.93 14.47 12.86 13.84 6579907
20081124 14.06 15.67 13.69 15.41 5039307
20081125 15.88 16.73 15.62 16.54 8064544
20081126 16.54 17.22 16.08 17.19 3253068
20081128 17.38 17.38 16.80 17.14 2246600
20081201 16.82 16.93 15.70 15.77 4096304
20081202 16.03 16.88 15.82 16.80 4618373
20081203 16.45 17.33 16.40 17.20 3054335
20081204 16.98 17.42 16.03 16.33 2427233
20081205 16.23 17.09 15.92 16.85 2768824
20081208 17.22 17.24 16.57 16.93 3009254
20081209 16.74 17.43 16.73 16.88 3228306
20081210 16.80 17.47 16.69 17.05 2629399
20081211 16.95 17.09 16.31 16.40 2283780
20081212 16.15 16.37 15.72 16.10 3085318
20081215 16.11 16.23 15.02 15.40 4218533
20081216 15.49 16.54 15.43 16.49 2995157
20081217 16.33 16.60 15.89 16.43 2963089
20081218 16.50 17.18 16.47 16.57 2963554
20081219 16.71 16.96 16.42 16.73 3019944
20081222 16.72 17.02 16.42 16.76 2501593
20081223 16.88 17.13 16.80 16.90 2447527
20081224 17.27 17.27 16.89 17.14 1392545
20081226 17.14 17.37 17.01 17.22 1469384
20081229 17.24 17.25 16.69 17.24 2169607
20081230 17.24 17.40 16.94 17.34 2591444
20081231 17.45 17.73 17.38 17.64 2031886
20090102 17.62 18.38 17.50 18.35 2038857
20090105 18.24 18.51 17.82 18.17 3795301
20090106 18.24 18.57 17.91 18.24 3930698
20090107 17.94 18.23 17.60 17.93 3964315
20090108 17.88 18.53 17.82 18.52 2894771
20090109 18.52 18.52 17.79 17.94 2785555
20090112 18.02 18.07 17.09 17.27 3097092
20090113 17.14 17.61 17.07 17.51 3215138
20090114 17.49 17.49 16.75 17.10 6418348
20090115 17.04 17.24 16.67 17.13 5255390
20090116 17.37 17.69 17.26 17.53 3569433
20090120 17.44 17.49 17.08 17.13 4343086
20090121 17.35 17.95 17.15 17.95 4219927
20090122 17.64 18.07 17.52 17.85 3819468
20090123 17.49 18.33 17.37 18.24 3966174
20090126 18.31 18.74 18.07 18.60 3119555
20090127 18.55 18.86 18.42 18.56 2640243
20090128 18.73 18.85 18.10 18.27 5569406
20090129 18.25 18.25 17.57 17.63 3418079
20090130 17.75 17.92 17.38 17.52 4394983
20090202 17.30 17.84 17.28 17.76 3335973
20090203 17.81 17.94 17.51 17.85 2625216
20090204 17.90 17.98 17.49 17.59 2386180
20090205 17.42 17.88 17.33 17.43 4867014
20090206 17.54 17.95 17.48 17.91 3022267
20090209 17.69 18.16 17.69 17.88 2438852
20090210 17.78 18.06 17.18 17.29 3274162
20090211 17.33 17.52 17.09 17.30 3122498
20090212 16.98 17.27 16.81 17.26 3325594
20090213 17.49 17.99 17.36 17.38 3694141
20090217 17.13 17.13 16.03 16.22 4983356
20090218 16.29 16.43 16.04 16.31 4105754
20090219 16.67 16.80 16.17 16.22 5232617
20090220 15.87 16.95 15.87 16.89 7508651
20090223 16.89 17.14 16.51 16.57 5107599
20090224 16.73 17.31 16.47 17.23 5312554
20090225 17.13 17.61 16.71 17.36 4422094
20090226 17.38 17.45 16.65 16.82 7910195
20090227 16.62 17.32 16.51 17.00 5719055
20090302 16.78 16.87 16.18 16.29 4633090
20090303 16.51 16.51 15.38 15.38 6687748
20090304 15.74 16.75 15.56 16.43 4957330
20090305 16.23 16.43 15.96 16.23 5765995
20090306 16.40 16.44 15.25 15.55 4780416
20090309 15.56 15.66 15.11 15.21 3576404
20090310 15.42 16.34 15.32 16.34 5569870
20090311 16.49 16.69 16.05 16.28 3560602
20090312 16.36 16.99 16.22 16.87 3290583
20090313 16.80 17.10 16.18 16.61 3931839
20090316 16.69 16.93 16.62 16.67 2136210
20090317 16.52 17.50 16.52 17.49 3190370
20090318 17.43 18.02 17.25 17.76 3826755
20090319 17.77 17.90 17.36 17.55 2182345
20090320 17.62 17.90 17.55 17.58 2490964
20090323 17.86 18.11 17.55 18.10 3926562
20090324 17.95 18.31 17.89 18.16 3763584
20090325 18.37 18.66 18.03 18.49 3610857
20090326 18.62 18.76 18.07 18.75 2920045
20090327 18.58 18.90 18.35 18.76 1863474
20090330 18.41 18.60 17.94 18.11 2550517
20090331 18.21 18.98 18.21 18.65 3330130
20090401 18.51 18.89 18.24 18.82 3256104
20090402 18.90 19.23 18.38 18.46 4137636
20090403 18.40 18.47 18.13 18.45 3401443
20090406 18.45 18.84 18.23 18.76 2627408
20090407 18.70 18.80 18.31 18.51 2489456
20090408 18.61 18.68 17.67 17.85 5217878
20090409 18.12 18.35 17.93 18.35 1935389
20090413 18.33 18.35 17.68 17.94 2591374
20090414 17.97 17.97 17.38 17.46 2548255
20090415 17.37 17.56 17.31 17.56 1518520
20090416 17.67 17.92 17.42 17.84 1952426
20090417 17.95 18.09 17.62 17.69 2465032
20090420 17.41 17.56 16.90 17.01 2896224
20090421 16.79 17.17 16.79 17.14 1548523
20090422 17.08 17.45 16.94 17.11 1687982
20090423 17.09 17.14 16.75 17.09 2199834
20090424 17.23 17.70 17.14 17.54 2842551
20090427 17.41 17.79 17.25 17.50 2606451
20090428 17.36 17.84 17.28 17.68 1555307
20090429 17.82 18.13 17.72 17.88 2668265
20090430 18.47 18.47 17.79 18.01 3684733
20090501 18.03 18.69 17.88 18.64 2837124
20090504 18.62 18.94 18.58 18.91 1927399
20090505 19.02 19.14 18.93 19.09 3037040
20090506 19.36 19.51 18.95 19.33 3503964
20090507 19.51 20.14 19.35 20.03 3826755
20090508 20.21 20.34 19.85 20.24 4420172
20090511 20.26 20.67 20.04 20.55 3718052
20090512 20.55 20.84 20.23 20.37 3786651
20090513 20.16 20.68 20.04 20.48 2990152
20090514 20.50 20.61 20.20 20.42 2307632
20090515 20.42 20.42 19.90 20.02 2425984
20090518 20.12 20.54 20.12 20.54 2308235
20090519 20.59 20.67 20.30 20.32 2541018
20090520 20.49 20.73 20.27 20.29 2180083
20090521 20.04 20.33 19.47 19.67 3377169
20090522 19.73 19.76 19.44 19.50 1980921
20090526 19.63 20.28 19.51 20.20 3431747
20090527 20.26 20.47 19.83 19.88 3208914
20090528 20.05 20.51 19.79 20.32 2585193
20090529 20.43 20.54 19.98 20.46 4843374
20090601 20.71 21.25 20.61 20.75 4842318
20090602 20.75 21.28 20.73 21.14 5400908
20090603 21.12 21.12 20.56 20.66 4899459
20090604 21.20 21.39 21.01 21.26 5018715
20090605 21.40 21.49 20.97 21.02 4629888
20090608 21.01 21.35 20.92 21.15 3488134
20090609 21.29 21.39 21.16 21.29 3248716
20090610 21.44 21.80 21.22 21.73 4491032
20090611 21.77 22.30 21.56 22.03 3991844
20090612 21.94 21.94 21.28 21.72 3072943
20090615 21.63 21.82 21.48 21.78 3421105
20090616 21.89 21.89 21.31 21.39 4404340
20090617 21.33 21.53 21.26 21.36 4245240
20090618 21.36 21.80 21.36 21.59 3644111
20090619 21.70 21.70 21.02 21.02 4910274
20090622 21.00 21.29 20.77 21.16 3595407
20090623 21.23 21.51 21.05 21.34 3495932
20090624 21.48 21.57 21.22 21.35 3150870
20090625 21.31 21.85 21.24 21.79 4641368
20090626 21.74 21.75 21.20 21.27 4934331
20090629 21.31 21.62 21.27 21.53 2826175
20090630 21.59 21.59 20.75 20.80 8608993
20090701 21.17 21.17 20.60 20.96 5420931
20090702 20.70 20.86 20.09 20.09 5769830
20090706 20.10 20.46 19.85 20.37 6432060
20090707 20.82 21.51 20.48 20.48 8254632
20090708 20.48 20.48 19.74 20.09 7509015
20090709 20.17 20.28 20.01 20.16 4423232
20090710 20.12 20.38 19.66 19.78 6381142
20090713 19.78 19.91 19.58 19.88 5216963
20090714 19.89 20.07 19.60 19.82 5654121
20090715 19.92 20.15 19.82 20.12 3838633
20090716 20.12 20.27 19.82 20.21 5262421
20090717 20.27 20.30 20.02 20.19 4608898
20090720 20.29 20.40 19.88 20.06 5644823
20090721 20.02 20.35 20.02 20.31 4359768
20090722 20.27 20.35 20.06 20.14 4780986
20090723 20.14 20.70 20.14 20.66 4207752
20090724 20.52 20.75 20.35 20.72 3141129
20090727 20.76 21.07 20.66 21.07 4140747
20090728 20.94 21.23 20.81 21.17 3860771
20090729 20.99 21.40 20.99 21.36 3397490
20090730 21.44 21.76 21.31 21.57 3572973
20090731 21.59 21.62 21.26 21.27 4173954
20090803 21.34 21.57 21.09 21.32 4788071
20090804 21.28 21.46 21.04 21.35 4277119
20090805 21.40 21.57 21.20 21.41 4302356
20090806 21.72 21.82 21.14 21.82 8869339
20090807 21.82 22.01 21.50 21.63 4181038
20090810 21.63 21.74 21.46 21.68 4287155
20090811 21.57 21.74 21.42 21.44 3858115
20090812 21.48 21.70 21.29 21.55 3714658
20090813 21.63 21.68 21.32 21.55 3811329
20090814 21.59 21.66 21.19 21.36 2582358
20090817 21.29 21.29 20.73 20.88 11197107
20090818 20.92 21.18 20.88 21.04 5022589
20090819 20.87 21.04 20.65 21.01 4705421
20090820 20.99 21.15 20.87 21.13 2950149
20090821 21.27 21.57 21.13 21.50 2779980
20090824 21.59 21.65 21.32 21.55 3771480
20090825 21.67 22.10 21.56 21.82 4780839
20090826 21.84 22.10 21.76 22.01 4473117
20090827 22.01 22.11 21.80 21.94 3003872
20090828 22.10 22.10 21.71 21.95 3566775
20090831 21.90 22.17 21.76 21.84 5992984
20090901 21.82 21.87 21.43 21.53 5449858
20090902 21.48 21.71 21.40 21.59 4055588
20090903 21.82 21.82 21.24 21.48 4143624
20090904 21.50 21.60 21.27 21.60 3512828
20090908 21.77 21.86 21.65 21.85 3395329
20090909 21.86 21.89 21.66 21.73 2846811
20090910 21.73 21.91 21.66 21.84 3069971
20090911 21.84 21.88 21.66 21.83 2358052
20090914 21.81 21.83 21.67 21.81 2916819
20090915 21.86 22.04 21.69 21.95 2707949
20090916 22.02 22.46 21.93 22.39 3490598
20090917 22.39 22.65 21.98 22.00 3878892
20090918 22.12 22.18 21.86 21.90 5566596
20090921 21.86 21.95 21.58 21.79 4127890
20090922 21.88 22.27 21.68 21.68 4616793
20090923 22.51 23.02 22.17 22.56 7408608
20090924 22.70 22.85 22.53 22.65 4110568
20090925 22.65 22.94 22.58 22.83 5077260
20090928 22.93 23.33 22.90 23.28 3847857
20090929 23.34 23.55 23.17 23.40 5519106
20090930 23.44 23.49 22.94 23.28 6806248
20091001 23.28 23.37 23.05 23.19 4449928
20091002 23.07 23.11 22.52 22.60 4365630
20091005 22.73 23.15 22.63 23.14 5994874
20091006 23.28 23.50 23.08 23.26 4154306
20091007 23.30 23.32 22.65 22.83 2882320
20091008 22.97 23.04 22.66 22.76 3206668
20091009 22.76 22.83 22.46 22.57 2224242
20091012 22.71 22.85 22.58 22.72 2535743
20091013 22.65 23.16 22.55 23.10 3553678
20091014 23.32 23.40 23.12 23.17 3597848
20091015 23.12 23.55 23.00 23.54 3723286
20091016 23.37 23.55 23.24 23.29 5406371
20091019 23.70 23.80 23.43 23.79 3541120
20091020 23.80 23.81 23.21 23.51 3650679
20091021 23.47 23.71 23.23 23.25 3100861
20091022 23.34 23.60 23.29 23.38 3393741
20091023 23.52 23.52 22.90 22.94 3297318
20091026 23.00 23.23 22.59 22.65 3461873
20091027 22.66 22.88 22.53 22.60 2595936
20091028 22.59 22.76 22.36 22.37 2967052
20091029 22.46 22.88 22.34 22.85 3172602
20091030 22.80 22.94 22.45 22.49 3640430
20091102 22.56 22.81 22.36 22.68 2324275
20091103 22.56 22.72 22.38 22.70 2635776
20091104 22.84 23.12 22.80 22.99 3259499
20091105 23.21 23.94 23.20 23.74 4851068
20091106 23.62 24.01 23.38 23.93 2774204
20091109 24.09 24.24 23.80 24.24 3372522
20091110 24.11 24.25 24.01 24.07 9161268
20091111 24.21 24.25 23.84 23.96 3940672
20091112 23.89 24.12 23.60 23.70 4006927
20091113 23.75 24.09 23.62 24.00 2869618
20091116 24.14 24.24 24.01 24.09 3420590
20091117 24.11 24.21 24.01 24.09 2241131
20091118 24.13 24.21 23.91 24.00 2859946
20091119 24.05 24.23 23.94 24.10 4420626
20091120 24.14 24.77 24.11 24.67 6559270
20091123 25.00 25.00 24.54 24.62 5497599
20091124 24.69 24.80 24.46 24.71 4895239
20091125 24.73 25.35 24.72 25.09 5062537
20091127 24.68 25.27 24.66 25.15 2579192
20091130 25.42 25.53 24.91 25.14 6656631
20091201 25.33 25.49 25.22 25.39 4270425
20091202 25.40 25.95 25.40 25.82 4254711
20091203 25.88 25.88 25.49 25.59 4566011
20091204 25.81 25.89 25.43 25.67 3917222
20091207 25.72 26.24 25.68 25.92 4071810
20091208 25.90 25.90 25.60 25.80 3097000
20091209 25.74 25.74 25.15 25.34 4394011
20091210 25.51 25.68 25.40 25.60 3372483
20091211 25.64 26.09 25.53 26.01 15320075
20091214 26.20 26.20 25.69 25.73 2711237
20091215 25.73 25.73 25.25 25.40 4211393
20091216 25.54 25.73 25.18 25.25 4305533
20091217 25.17 25.23 24.65 24.83 7743844
20091218 24.81 25.08 24.72 24.79 4625185
20091221 24.91 25.28 24.84 25.10 2276918
20091222 25.23 25.48 25.09 25.37 2480912
20091223 25.41 25.53 25.25 25.51 2470295
20091224 25.47 25.70 25.47 25.52 750998
20091228 25.64 25.80 25.61 25.78 1695797
20091229 25.92 25.98 25.73 25.78 1568673
20091230 25.64 25.86 25.53 25.81 2002284
20091231 25.89 25.96 25.58 25.58 1994781
20100104 25.81 26.14 25.69 25.90 2927689
20100105 25.97 26.13 25.92 25.94 4884106
20100106 25.81 25.81 24.88 24.92 7549618
20100107 25.02 25.07 24.60 24.68 5654073
20100108 24.72 24.72 24.38 24.61 3236299
20100111 24.79 24.89 24.67 24.87 2798441
20100112 24.79 25.03 24.71 24.80 3187317
20100113 24.89 25.03 24.80 25.01 2519984
20100114 25.04 25.15 24.93 25.03 2449202
20100115 25.04 25.07 24.62 24.77 3674864
20100119 24.84 25.06 24.74 25.03 3821950
20100120 24.87 25.13 24.76 24.90 5571966
20100121 24.89 25.02 24.28 24.32 4468898
20100122 24.31 24.46 23.99 24.01 4022971
20100125 24.14 24.70 24.03 24.56 4156183
20100126 24.61 24.68 24.19 24.56 3982908
20100127 24.58 24.70 24.10 24.37 5337960
20100128 24.34 24.41 23.90 24.10 3249039
20100129 24.22 24.33 23.95 24.02 2843175
20100201 24.15 24.29 24.06 24.21 2799998
20100202 24.27 24.27 24.02 24.13 4212808
20100203 24.05 24.46 24.05 24.35 6981096
20100204 24.19 24.36 23.76 23.76 3166649
20100205 23.76 23.88 23.43 23.88 5013637
20100208 24.24 24.82 24.02 24.26 4361876
20100209 24.53 24.82 24.38 24.54 3665521
20100210 24.61 24.87 24.50 24.73 2766872
20100211 24.77 25.00 24.54 24.91 3223699
20100212 24.64 24.72 24.22 24.42 5543087
20100216 24.67 24.89 24.60 24.82 3059485
20100217 24.91 24.96 24.67 24.79 4207287
20100218 24.79 25.31 24.79 25.30 2878708
20100219 25.28 25.28 24.72 24.79 4753017
20100222 24.93 24.99 24.75 24.81 3013335
20100223 24.82 25.01 24.65 24.77 3290659
20100224 24.80 24.96 24.65 24.92 3028766
20100225 24.36 24.54 24.09 24.48 6082163
20100226 24.53 24.67 24.16 24.21 5883124
20100301 24.22 24.50 24.19 24.50 4204031
20100302 24.62 24.72 24.40 24.56 4330873
20100303 24.65 24.72 24.31 24.43 5722732
20100304 24.46 24.49 24.11 24.12 6650119
20100305 24.31 24.32 23.80 24.09 7228751
20100308 24.04 24.33 24.00 24.23 5205238
20100309 24.24 24.65 24.22 24.55 4568422
20100310 24.55 24.77 24.52 24.67 5098964
20100311 24.70 25.08 24.70 25.07 5213136
20100312 25.07 25.12 24.84 24.99 3335803
20100315 24.93 25.11 24.93 25.11 3770462
20100316 25.09 25.16 24.94 25.15 4005873
20100317 25.19 25.41 25.17 25.31 3853459
20100318 25.32 25.44 25.09 25.28 3787782
20100319 25.16 25.43 25.06 25.16 3739979
20100322 25.10 25.48 25.08 25.39 2801936
20100323 25.46 25.55 25.29 25.51 2298275
20100324 25.43 25.49 25.26 25.35 3088060
20100325 25.52 25.54 25.19 25.20 3398016
20100326 25.30 25.59 25.21 25.55 9063407
20100329 25.61 25.64 25.40 25.64 3955022
20100330 25.71 25.87 25.54 25.56 3600312
20100331 25.56 25.75 25.48 25.59 3333309
20100401 25.74 25.96 25.73 25.90 3164683
20100405 25.98 26.15 25.94 26.13 3094988
20100406 26.02 26.02 25.70 25.95 3380419
20100407 26.06 26.08 25.73 25.86 3909159
20100408 25.81 25.87 25.47 25.80 3294374
20100409 25.76 26.01 25.62 26.00 3273174
20100412 26.05 26.19 25.99 26.06 2065219
20100413 26.10 26.19 25.87 26.05 2535210
20100414 26.15 26.18 25.95 26.13 2537566
20100415 26.14 26.32 26.03 26.23 2643563
20100416 26.21 26.30 25.74 26.03 3668898
20100419 25.99 26.14 25.92 26.13 2148770
20100420 26.27 26.51 26.21 26.35 3301302
20100421 26.25 26.32 25.98 26.13 3198630
20100422 25.65 25.80 25.15 25.27 30568424
20100423 25.27 25.27 24.18 24.78 20146448
20100426 24.68 24.80 24.36 24.51 9240763
20100427 24.39 24.47 24.21 24.30 8112479
20100428 24.43 24.49 24.18 24.37 7592883
20100429 24.42 24.69 24.39 24.61 6766380
20100430 24.68 24.89 24.62 24.62 8242862
20100503 24.75 24.99 24.72 24.90 6918102
20100504 24.78 24.82 24.44 24.59 7079246
20100505 24.72 25.08 24.54 25.02 7562539
20100506 24.88 24.91 10.22 24.19 9433082
20100507 23.20 24.28 23.17 23.84 10270947
20100510 24.34 24.52 24.03 24.29 7991655
20100511 24.18 24.52 24.11 24.32 6796170
20100512 24.39 24.79 24.21 24.73 4274954
20100513 24.73 24.95 24.54 24.72 4369729
20100514 24.71 24.74 24.37 24.63 5765708
20100517 24.75 24.77 24.34 24.66 4705457
20100518 24.81 24.91 24.47 24.56 4402429
20100519 24.36 24.55 24.26 24.43 4480991
20100520 24.29 24.29 23.75 23.77 6135245
20100521 23.55 24.00 23.43 24.00 5453258
20100524 24.21 24.68 24.00 24.29 7449752
20100525 24.03 24.26 23.78 24.24 7729364
20100526 24.41 24.60 24.24 24.35 5452011
20100527 24.70 24.90 24.62 24.90 3460090
20100528 24.99 25.07 24.72 24.78 4558030
20100601 24.72 25.10 24.65 24.65 4142076
20100602 24.85 25.25 24.74 25.24 6362620
20100603 25.29 25.35 25.06 25.21 7630155
20100604 25.07 25.27 24.81 24.88 6319702
20100607 24.90 25.10 24.63 24.63 4424348
20100608 24.60 24.93 24.51 24.88 3775376
20100609 24.93 25.23 24.84 24.96 4794898
20100610 25.20 25.38 25.04 25.27 3678635
20100611 25.04 25.40 25.04 25.36 3005376
20100614 25.54 25.56 25.23 25.24 3578772
20100615 25.47 25.60 25.34 25.58 3606587
20100616 25.44 25.72 25.42 25.66 3280405
20100617 25.74 25.81 25.46 25.81 3205101
20100618 25.85 25.91 25.72 25.77 3914180
20100621 25.88 25.97 25.64 25.76 2774308
20100622 25.85 25.86 25.49 25.50 2952731
20100623 25.61 25.66 25.33 25.40 3240922
20100624 25.38 25.46 25.24 25.27 4445243
20100625 25.39 25.39 24.93 25.01 7786841
20100628 24.99 25.33 24.98 25.17 4211054
20100629 24.99 25.03 24.76 24.86 4940350
20100630 24.82 24.94 24.53 24.55 4986889
20100701 24.56 24.67 24.31 24.51 7121995
20100702 24.60 24.60 24.26 24.43 3602516
20100706 24.63 24.76 24.42 24.62 4839944
20100707 24.70 25.24 24.59 25.22 8121299
20100708 25.38 25.38 25.10 25.31 5174131
20100709 25.24 25.46 25.08 25.39 4080120
20100712 25.29 25.46 25.24 25.38 3575923
20100713 25.59 25.86 25.50 25.69 5464086
20100714 25.66 25.81 25.52 25.81 3656518
20100715 25.81 25.82 25.53 25.67 3498583
20100716 25.60 25.80 25.41 25.49 5863672
20100719 25.50 25.79 25.50 25.76 3307135
20100720 25.46 25.85 25.44 25.83 4289886
20100721 25.90 26.14 25.80 25.93 4749037
20100722 26.08 26.36 26.07 26.19 3888400
20100723 26.13 26.27 26.07 26.21 4800325
20100726 26.27 26.44 26.12 26.44 4064381
20100727 26.44 26.50 26.31 26.33 4405624
20100728 26.25 26.37 26.18 26.24 3244178
20100729 26.28 26.33 25.96 26.09 4241312
20100730 25.96 26.39 25.87 26.25 3107545
20100802 26.42 26.62 26.33 26.52 5970319
20100803 26.48 26.60 26.39 26.44 2576482
20100804 26.46 26.80 26.42 26.78 4939807
20100805 26.61 26.75 26.53 26.72 5067892
20100806 26.58 26.82 26.53 26.82 4523396
20100809 26.90 26.90 26.74 26.79 3773341
20100810 26.67 26.94 26.60 26.89 5502891
20100811 26.59 26.76 26.56 26.71 6072488
20100812 26.55 26.67 26.39 26.47 5196248
20100813 26.48 26.71 26.48 26.57 3682569
20100816 26.52 26.75 26.46 26.72 3903461
20100817 26.89 26.89 26.56 26.67 5411169
20100818 26.68 26.77 26.53 26.70 4958531
20100819 26.67 26.67 26.43 26.57 4442258
20100820 26.39 26.55 26.35 26.53 3344855
20100823 26.62 26.67 26.43 26.47 3687725
20100824 26.35 26.64 26.31 26.54 4701277
20100825 26.44 26.57 26.38 26.51 8759687
20100826 26.60 26.69 26.50 26.53 4682281
20100827 26.61 26.64 26.19 26.62 5760689
20100830 26.57 26.68 26.47 26.52 3682162
20100831 26.54 26.69 26.47 26.65 5600990
20100901 26.81 27.09 26.69 27.07 6519834
20100902 27.21 27.29 27.01 27.19 4728317
20100903 27.27 27.34 27.07 27.22 4057042
20100907 27.21 27.31 27.04 27.07 3472088
20100908 27.10 27.39 27.03 27.29 4298446
20100909 27.44 27.52 27.38 27.42 2670202
20100910 27.41 27.62 27.37 27.56 2703454
20100913 27.67 27.83 27.58 27.76 4060766
20100914 27.71 28.37 27.70 28.22 6421999
20100915 28.22 28.57 28.13 28.52 4573367
20100916 28.41 28.63 28.31 28.63 4392081
20100917 28.89 29.34 28.73 29.16 8251478
20100920 29.31 29.64 29.19 29.53 6344723
20100921 29.60 29.69 29.29 29.57 4198825
20100922 29.55 29.69 29.46 29.64 4237929
20100923 29.46 29.52 29.06 29.13 6889377
20100924 29.35 29.51 29.28 29.51 5731971
20100927 29.59 29.68 29.25 29.55 4188983
20100928 29.64 30.03 29.56 30.00 5070671
20100929 29.99 30.02 29.73 29.79 3072808
20100930 29.99 30.07 29.66 29.67 4737627
20101001 29.79 29.99 29.62 29.90 3125876
20101004 29.86 30.00 29.59 29.71 3581151
20101005 29.91 30.29 29.79 30.14 5317927
20101006 30.10 30.31 29.98 30.27 3705112
20101007 30.22 30.33 29.86 30.12 4855603
20101008 30.09 30.13 29.46 29.89 4343535
20101011 29.92 29.92 29.77 29.89 2248710
20101012 30.02 30.03 29.58 29.92 4675115
20101013 30.10 30.21 29.93 29.99 4034964
20101014 30.08 30.17 29.95 30.09 3290270
20101015 30.12 30.39 29.88 29.98 8221153
20101018 30.04 30.19 29.93 30.01 3446418
20101019 29.85 29.92 29.56 29.71 7773327
20101020 29.91 30.28 29.89 30.23 4993661
20101021 30.37 30.66 30.30 30.43 3805397
20101022 30.41 30.59 30.37 30.52 2272917
20101025 30.68 30.94 30.65 30.77 4116628
20101026 30.71 30.96 30.62 30.86 2899635
20101027 30.77 30.82 30.48 30.74 4422406
20101028 30.95 31.10 30.89 30.98 3860727
20101029 30.92 31.23 30.90 31.11 6629353
20101101 31.25 31.36 31.01 31.16 5762695
20101102 31.28 31.45 31.17 31.45 4384234
20101103 31.68 31.86 31.33 31.76 6846284
20101104 31.65 32.40 31.54 32.37 7138229
20101105 32.15 32.54 31.80 32.01 4054249
20101108 31.91 31.92 31.54 31.90 2575902
20101109 32.01 32.07 31.71 31.79 3970589
20101110 31.80 32.33 31.71 32.28 3622383
20101111 31.96 32.21 31.77 31.86 3206211
20101112 31.72 31.83 31.49 31.64 2459390
20101115 31.95 32.09 31.58 31.83 3045542
20101116 31.64 31.74 31.13 31.34 4169963
20101117 31.31 31.71 31.19 31.50 3088502
20101118 31.77 32.06 31.74 32.01 3706974
20101119 32.04 32.31 31.87 32.31 2883143
20101122 32.13 32.16 31.84 31.98 3856072
20101123 31.76 31.80 31.43 31.64 4576293
20101124 31.80 32.13 31.76 32.07 4232609
20101126 31.97 32.36 31.84 32.36 2952970
20101129 32.27 32.27 31.74 32.25 4613800
20101130 32.07 32.36 31.96 32.32 13041775
20101201 32.70 33.01 32.43 33.01 13823577
20101202 33.12 33.12 32.74 33.07 5493227
20101203 32.89 33.26 32.82 33.20 7025005
20101206 33.06 33.68 33.04 33.49 5851227
20101207 33.60 33.77 33.28 33.44 4982635
20101208 33.44 33.44 32.96 33.22 5255640
20101209 33.32 33.76 33.13 33.75 4077545
20101210 33.77 34.16 33.60 34.12 4516028
20101213 34.26 34.67 34.13 34.57 5684573
20101214 34.57 35.10 34.57 35.10 5816955
20101215 35.10 35.36 34.86 35.00 7196369
20101216 34.88 34.97 34.49 34.74 5172966
20101217 34.73 34.80 34.49 34.50 8268767
20101220 34.71 35.16 34.62 35.13 5399141
20101221 35.33 35.83 35.20 35.78 6120308
20101222 35.72 35.76 35.23 35.52 4815064
20101223 35.55 35.66 35.16 35.38 5264535
20101227 35.39 35.65 35.33 35.47 4267485
20101228 35.59 35.62 35.23 35.23 3732725
20101229 35.36 35.52 35.21 35.36 2427743
20101230 35.34 35.50 35.24 35.44 2114971
20101231 35.37 35.50 35.28 35.29 1442858
20110103 35.44 35.67 35.40 35.61 4272586
20110104 35.74 35.76 35.41 35.72 4875630
20110105 35.51 35.70 35.39 35.46 5352048
20110106 35.44 35.49 34.17 34.74 6953581
20110107 34.55 34.73 34.22 34.26 5197167
20110110 34.29 34.52 34.19 34.37 4063810
20110111 34.29 34.53 33.87 33.95 4603803
20110112 34.15 34.30 34.03 34.12 4299272
20110113 34.11 34.36 34.08 34.29 3741881
20110114 34.19 34.39 33.80 33.84 5703802
20110118 33.97 34.02 33.29 33.59 6633222
20110119 33.51 33.63 32.94 33.14 6511829
20110120 32.99 33.10 32.36 32.44 6354462
20110121 32.57 32.74 31.89 32.23 6098332
20110124 32.03 32.34 32.02 32.10 4825006
20110125 32.16 32.29 31.84 32.26 4700342
20110126 32.65 33.52 32.54 33.51 8810329
20110127 33.53 33.57 32.92 33.28 5228562
20110128 33.39 33.47 32.86 32.89 7502338
20110131 32.99 33.34 32.97 33.06 4378283
20110201 33.26 33.29 32.90 33.21 3608715
20110202 33.17 33.42 33.06 33.31 3444284
20110203 33.22 33.60 33.09 33.51 6343081
20110204 33.54 33.62 33.22 33.36 7887057
20110207 33.58 33.79 33.51 33.77 8678993
20110208 33.82 34.06 33.77 34.02 3039159
20110209 33.98 34.22 33.87 34.02 2682042
20110210 33.96 34.24 33.90 34.17 3043083
20110211 34.02 34.51 34.02 34.48 2499428
20110214 34.46 34.66 34.40 34.51 4538397
20110215 34.26 34.44 33.20 33.51 9248942
20110216 33.63 33.68 32.60 33.16 11100295
20110217 32.85 33.15 32.76 32.78 5956033
20110218 32.72 32.79 31.78 32.05 9895889
20110222 31.01 31.72 30.66 31.64 8016851
20110223 31.52 31.65 30.98 31.13 5566872
20110224 31.01 31.22 30.78 31.15 5078523
20110225 31.38 31.57 31.21 31.43 3884151
20110228 31.56 32.04 31.50 32.01 5858518
20110301 32.08 32.26 31.48 31.48 6368994
20110302 31.73 32.03 31.51 31.82 4782374
20110303 31.94 32.13 31.40 31.72 5433849
20110304 31.70 31.86 31.34 31.40 4524563
20110307 31.53 31.55 30.97 31.16 5961308
20110308 31.41 31.69 31.17 31.50 5518114
20110309 31.44 31.68 31.11 31.62 4475162
20110310 31.40 31.53 31.17 31.36 4836021
20110311 31.22 31.51 31.15 31.44 3672653
20110314 31.39 31.47 31.18 31.43 5374157
20110315 30.91 31.30 30.66 31.15 6035409
20110316 31.22 31.48 30.73 30.84 9969604
20110317 31.33 31.85 31.11 31.72 6408232
20110318 32.13 32.51 32.03 32.51 7637339
20110321 32.75 32.79 31.42 31.47 7853082
20110322 31.45 31.89 31.45 31.78 5029894
20110323 31.78 31.85 31.51 31.79 3492932
20110324 31.90 32.01 31.54 31.63 4290166
20110325 32.04 32.04 31.72 31.85 5573819
20110328 31.73 31.92 31.64 31.83 4118549
20110329 31.82 32.27 31.68 32.22 4648065
20110330 32.38 32.52 32.12 32.44 7926926
20110331 32.39 32.54 32.16 32.30 17646824
20110401 32.36 32.51 31.78 31.89 7654063
20110404 31.98 31.98 31.09 31.27 12110956
20110405 31.16 31.36 31.09 31.20 9355308
20110406 31.23 31.75 31.05 31.59 9412943
20110407 31.48 31.59 31.20 31.56 5641488
20110408 31.60 31.87 31.37 31.45 5364122
20110411 31.68 31.68 31.22 31.31 6441809
20110412 31.24 31.36 30.86 30.96 6647003
20110413 31.01 31.36 30.96 31.26 5154683
20110414 31.08 31.36 31.00 31.09 4982937
20110415 31.13 31.23 30.84 31.12 5476046
20110418 30.93 30.98 30.56 30.71 5905989
20110419 30.82 30.97 30.54 30.57 5491355
20110420 30.81 30.97 30.62 30.74 5115702
20110421 30.83 30.91 30.63 30.71 5439896
20110425 30.71 30.80 30.05 30.62 7209840
20110426 30.69 31.37 30.69 31.34 5789176
20110427 31.38 31.48 30.99 31.20 8889215
20110428 31.17 31.42 31.09 31.42 5028479
20110429 31.34 31.96 31.32 31.70 7263872
20110502 31.99 32.22 31.50 31.62 6848210
20110503 31.50 31.82 31.47 31.55 6266204
20110504 31.61 31.68 31.30 31.38 11425518
20110505 31.40 31.78 30.53 31.47 10399933
20110506 31.65 32.21 31.57 31.85 8450010
20110509 31.79 31.80 31.49 31.73 5346111
20110510 31.86 32.18 31.79 32.15 6607637
20110511 32.09 32.49 32.01 32.19 5890165
20110512 32.19 32.74 32.10 32.64 6175121
20110513 32.86 33.13 32.75 32.97 7833013
20110516 32.88 33.27 32.76 32.86 7044784
20110517 32.76 33.21 32.65 33.19 6736543
20110518 33.21 33.46 33.04 33.42 9309252
20110519 33.55 33.70 33.35 33.70 6150035
20110520 33.70 33.81 33.51 33.58 4454064
20110523 33.32 33.60 33.11 33.46 4400932
20110524 33.47 33.63 33.33 33.41 5521716
20110525 33.35 33.35 32.85 33.09 5840507
20110526 33.13 33.40 32.78 33.39 5030280
20110527 33.49 33.54 33.31 33.45 3155487
20110531 33.63 33.70 33.42 33.57 6989465
20110601 33.59 33.66 33.12 33.18 6628993
20110602 33.24 33.31 32.96 32.98 5625455
20110603 32.86 32.90 32.62 32.63 5029688
20110606 32.55 32.61 32.21 32.21 4132306
20110607 32.21 32.25 31.88 31.90 5389222
20110608 31.90 32.33 31.83 32.09 4974423
20110609 32.27 32.52 31.84 32.33 5795927
20110610 32.19 32.26 31.69 31.70 4844799
20110613 31.72 31.90 31.46 31.51 4951534
20110614 31.71 31.78 31.57 31.72 3834612
20110615 31.46 31.46 30.96 31.10 8214659
20110616 31.20 31.42 30.98 31.25 5317265
20110617 31.51 31.57 31.15 31.19 8242734
20110620 31.08 31.42 31.07 31.31 11767258
20110621 31.47 31.73 31.42 31.68 4923965
20110622 31.68 31.91 31.60 31.62 4480079
20110623 31.41 31.44 30.93 31.40 4563545
20110624 31.46 31.57 30.95 30.97 9195506
20110627 31.06 31.34 30.82 31.34 4331738
20110628 31.39 31.63 31.14 31.47 4856813
20110629 31.61 31.87 31.47 31.84 4084629
20110630 32.01 32.06 31.65 31.97 3550576
20110701 31.98 32.50 31.98 32.44 3377954
20110705 32.40 32.53 32.18 32.42 3717634
20110706 32.44 32.67 32.27 32.35 4720865
20110707 32.63 32.63 32.19 32.19 5238478
20110708 32.01 32.18 31.76 31.87 7756610
20110711 31.63 31.63 31.13 31.20 6163555
20110712 31.31 31.31 31.08 31.08 4426586
20110713 30.84 31.61 30.59 30.67 13145326
20110714 30.84 30.94 30.41 30.48 13147349
20110715 30.53 30.70 30.27 30.38 6713416
20110718 30.29 30.32 29.60 29.91 9491556
20110719 30.06 30.17 29.73 30.00 10360483
20110720 30.10 30.10 29.83 29.86 7627997
20110721 30.06 30.40 30.00 30.26 5873575
20110722 30.10 30.59 30.06 30.57 13849725
20110725 30.37 30.40 29.99 30.01 6300009
20110726 30.01 30.40 30.01 30.26 5545277
20110727 30.10 30.22 29.73 29.75 5733834
20110728 29.70 29.91 29.38 29.45 5256436
20110729 29.23 29.61 28.80 29.34 7441843
20110801 29.74 29.87 29.06 29.26 6941050
20110802 29.49 29.69 29.19 29.20 12483924
20110803 28.23 28.27 26.77 27.41 31513954
20110804 26.93 26.94 26.28 26.29 14710559
20110805 26.79 27.22 25.97 26.66 17921454
20110808 26.15 26.46 25.11 25.16 16060931
20110809 25.61 26.85 25.22 26.79 27096474
20110810 26.56 26.95 26.33 26.40 17269284
20110811 26.50 27.45 26.43 27.25 13381306
20110812 27.60 27.64 27.14 27.37 9234836
20110815 27.69 27.76 27.40 27.66 8538404
20110816 27.55 27.65 27.00 27.19 9391144
20110817 27.43 27.95 27.42 27.92 7500522
20110818 27.30 27.47 26.79 26.94 10305472
20110819 26.70 27.23 26.64 26.65 7022745
20110822 27.30 27.37 26.57 26.88 7006684
20110823 27.25 27.30 26.91 27.26 6712278
20110824 27.07 27.60 27.06 27.57 7241147
20110825 27.66 27.68 27.05 27.23 6866943
20110826 27.08 27.38 26.69 27.23 6607946
20110829 27.53 28.09 26.96 28.01 5937692
20110830 27.90 28.11 27.76 27.96 8134987
20110831 28.34 28.66 28.13 28.59 11768776
20110901 28.52 28.60 27.65 27.69 9234031
20110902 27.47 27.81 27.33 27.56 6196834
20110906 26.89 27.09 26.64 26.81 7572174
20110907 27.06 27.46 26.94 27.31 5962117
20110908 27.26 27.39 27.08 27.18 7012273
20110909 27.02 27.02 26.52 26.69 15999813
20110912 26.49 26.98 26.31 26.91 6591541
20110913 27.17 28.06 27.12 27.95 10767130
20110914 28.10 28.24 27.54 27.97 8721594
20110915 28.31 28.31 27.62 27.64 7064322
20110916 27.86 28.22 27.65 28.22 7960436
20110919 27.90 28.06 27.69 27.95 4486645
20110920 28.17 28.39 27.93 27.95 5827037
20110921 27.87 27.87 26.98 26.99 7620009
20110922 26.36 26.79 26.22 26.54 8979734
20110923 26.52 26.99 26.47 26.93 5425019
20110926 27.19 27.45 27.01 27.43 12470999
20110927 27.82 28.00 27.35 27.47 6566880
20110928 27.67 27.67 27.03 27.10 6932464
20110929 27.41 27.52 26.80 27.21 6718442
20110930 26.95 27.35 26.71 26.73 5675227
20111003 26.63 26.86 25.89 25.91 8443255
20111004 25.71 25.98 25.14 25.96 7559533
20111005 26.11 26.17 25.67 26.02 7263596
20111006 25.96 26.20 25.80 26.05 11299395
20111007 26.22 26.67 26.14 26.46 6928374
20111010 26.91 27.14 26.81 27.06 5786017
20111011 26.98 27.12 26.77 27.05 7305731
20111012 27.21 28.04 27.07 27.74 7468323
20111013 27.66 27.86 27.32 27.69 4751600
20111014 27.87 28.00 27.73 27.92 4378209
20111017 27.89 28.01 27.65 27.70 3652370
20111018 27.65 28.14 27.48 28.00 4521964
20111019 28.06 28.49 27.90 27.95 5604836
20111020 27.94 28.11 27.55 28.06 8831269
20111021 28.28 28.61 28.00 28.40 8104811
20111024 28.52 28.59 28.02 28.15 6087283
20111025 28.02 28.14 27.48 27.53 7092577
20111026 27.62 27.94 27.52 27.91 6461790
20111027 28.44 29.07 28.17 28.87 8014716
20111028 28.71 29.07 28.57 29.02 6362153
20111031 28.85 28.98 28.44 28.45 6197454
20111101 27.82 28.15 27.52 27.87 7270660
20111102 28.37 28.37 27.55 27.88 8747867
20111103 29.23 29.76 27.88 29.53 15331724
20111104 29.36 29.43 28.85 29.24 6759338
20111107 29.37 29.59 29.19 29.49 7504758
20111108 29.77 30.37 29.55 30.29 8491090
20111109 29.78 30.07 29.49 29.66 10075866
20111110 29.92 30.28 29.81 30.23 8102704
20111111 30.54 30.67 30.42 30.53 6074643
20111114 30.52 30.53 30.21 30.32 4288610
20111115 30.20 30.38 30.03 30.32 3781749
20111116 29.83 30.50 29.80 30.06 7215760
20111117 30.07 30.23 29.63 29.82 19142348
20111118 29.99 30.34 29.86 30.06 24851406
20111121 29.87 30.17 29.65 29.78 27984524
20111122 29.82 29.82 28.90 29.40 8920125
20111123 29.16 29.16 28.40 28.65 7996003
20111125 28.64 29.03 28.52 28.81 2306773
20111128 29.49 29.58 29.15 29.32 8108405
20111129 29.41 29.44 29.24 29.33 5815512
20111130 29.98 30.29 29.76 30.28 8837838
20111201 30.13 30.18 29.49 29.80 9131668
20111202 29.87 29.87 29.14 29.20 12651400
20111205 29.49 29.99 29.38 29.65 10055319
20111206 29.72 29.96 29.65 29.80 7115410
20111207 29.80 30.11 29.47 29.75 18191642
20111208 29.64 29.70 29.36 29.37 6381587
20111209 29.44 29.62 29.31 29.40 5042968
20111212 29.35 29.39 29.12 29.38 5822229
20111213 29.42 29.67 29.06 29.19 6805601
20111214 29.11 29.31 28.81 29.10 6363120
20111215 29.30 29.57 28.81 29.05 7619853
20111216 29.18 29.38 28.87 29.02 11894493
20111219 29.14 29.34 28.65 28.75 5454225
20111220 29.15 29.67 29.09 29.56 5883705
20111221 29.50 30.11 29.49 30.08 5481196
20111222 30.26 30.45 30.14 30.36 5789669
20111223 30.41 30.61 30.30 30.54 2606044
20111227 30.54 30.73 30.44 30.59 2200376
20111228 30.65 30.65 30.12 30.18 3480556
20111229 30.21 30.66 30.21 30.61 3081571
20111230 30.68 30.89 30.59 30.62 2848788
20120103 31.00 31.15 30.71 30.73 5274657
20120104 30.74 30.82 30.47 30.53 5140770
20120105 30.68 30.73 29.84 30.30 8106800
20120106 30.34 30.72 30.21 30.47 5654325
20120109 30.57 30.61 29.98 30.31 6712051
20120110 30.60 30.78 30.39 30.44 7150157
20120111 30.43 30.50 29.89 30.13 7275175
20120112 30.15 30.26 30.05 30.16 5308796
20120113 30.06 30.14 29.93 30.12 4083409
20120117 30.36 30.62 30.31 30.42 4755999
20120118 30.46 30.87 30.28 30.83 6523006
20120119 30.85 31.01 30.62 30.84 5973368
20120120 30.97 31.31 30.87 31.24 6761134
20120123 31.23 31.28 30.82 30.93 4908839
20120124 30.69 30.71 30.12 30.40 5686642
20120125 30.36 30.90 30.13 30.89 5683605
20120126 30.90 31.06 30.53 30.58 7855551
20120127 30.55 30.72 30.30 30.67 8161837
20120130 30.50 30.50 30.04 30.43 12131649
20120131 30.63 30.82 30.23 30.48 6374419
20120201 30.59 31.16 30.59 30.87 5546317
20120202 30.64 30.68 30.10 30.54 8884239
20120203 30.78 30.83 30.39 30.78 6168123
20120206 30.61 30.81 30.50 30.54 5266395
20120207 30.55 30.96 30.41 30.86 4766205
20120208 30.94 31.19 30.86 31.19 6901460
20120209 31.24 31.33 31.01 31.28 5763548
20120210 31.04 31.29 30.92 31.29 6672322
20120213 31.35 31.51 31.16 31.34 5768529
20120214 31.35 31.39 30.80 31.13 6483521
20120215 31.35 31.45 30.99 31.14 8074361
20120216 30.85 31.81 30.85 31.61 9692295
20120217 31.82 32.63 31.74 32.31 11449704
20120221 32.55 32.59 32.31 32.45 12765604
20120222 32.54 32.59 32.27 32.34 6318775
20120223 32.23 32.62 32.16 32.44 22101678
20120224 32.48 32.88 32.45 32.86 17603854
20120227 32.69 33.01 32.69 32.92 25566806
20120228 32.96 33.36 32.92 33.25 7821047
20120229 33.34 33.37 33.03 33.13 6134590
20120301 33.19 33.27 32.56 32.84 10764478
20120302 32.88 32.95 32.68 32.72 5832860
20120305 32.72 32.75 32.22 32.42 6564562
20120306 32.20 32.44 31.95 32.37 5815087
20120307 32.39 32.54 32.34 32.43 4758926
20120308 32.56 32.69 32.38 32.46 3560218
20120309 32.47 32.73 32.36 32.71 4411207
20120312 32.74 32.74 32.57 32.68 2876469
20120313 32.76 33.01 32.61 33.00 3770043
20120314 32.94 33.07 32.76 32.86 3137348
20120315 32.95 32.95 32.65 32.87 3478269
20120316 32.99 32.99 32.71 32.76 13033695
20120319 32.83 33.11 32.74 33.00 3321169
20120320 32.80 32.86 32.61 32.82 3012456
20120321 32.91 33.21 32.82 33.13 4288700
20120322 33.00 33.18 32.74 32.78 6508856
20120323 32.88 32.95 32.58 32.66 3833145
20120326 32.77 32.85 32.64 32.83 4079949
20120327 32.80 33.02 32.73 32.80 3684395
20120328 32.74 32.78 32.39 32.40 6215292
20120329 32.29 32.41 31.89 32.39 6031830
20120330 32.49 32.53 32.35 32.40 3936566
20120402 32.43 32.73 32.32 32.47 5250624
20120403 32.43 32.51 32.21 32.43 5286649
20120404 32.22 32.48 32.21 32.34 4697732
20120405 32.24 32.31 32.08 32.29 3567018
20120409 32.06 32.35 32.02 32.15 4036648
20120410 32.06 32.13 31.79 31.80 5026008
20120411 32.06 32.15 31.91 31.96 4713478
20120412 31.99 32.41 31.98 32.25 4370649
20120413 32.12 32.25 31.91 31.93 10323034
20120416 32.00 32.04 31.86 31.95 10641767
20120417 32.06 32.34 31.97 32.31 3217867
20120418 32.15 32.28 32.06 32.19 3495327
20120419 32.08 32.23 31.83 31.91 3731871
20120420 32.05 32.13 31.84 31.96 4128975
20120423 31.81 31.86 31.65 31.67 3604831
20120424 31.71 31.85 31.66 31.81 3648490
20120425 32.01 32.03 31.71 31.88 3855810
20120426 31.82 32.33 31.81 32.23 3165977
20120427 32.35 32.43 32.16 32.36 2885297
20120430 32.28 32.48 32.28 32.33 2681794
20120501 32.34 32.90 32.33 32.69 3667934
20120502 32.43 32.61 32.39 32.56 3851992
20120503 32.56 32.70 32.42 32.48 3350394
20120504 32.45 32.50 32.11 32.25 3073769
20120507 32.17 32.35 31.99 32.31 3364112
20120508 32.12 32.17 31.71 32.00 5480847
20120509 31.74 32.23 31.68 31.96 6057715
20120510 32.83 33.25 32.49 33.14 11090403
20120511 32.98 33.44 32.94 33.13 4794712
20120514 32.91 33.04 32.67 32.82 8128048
20120515 32.78 32.85 32.28 32.38 4155576
20120516 32.52 32.77 32.12 32.38 8148326
20120517 32.36 32.43 32.07 32.17 4714075
20120518 32.19 32.59 32.12 32.35 6276367
20120521 32.40 32.53 32.29 32.45 4213072
20120522 32.57 32.71 32.22 32.29 4468464
20120523 32.23 32.56 32.11 32.51 4904694
20120524 32.52 32.59 32.20 32.44 14513442
20120525 32.44 32.79 32.43 32.64 14616982
20120529 32.77 33.00 32.62 32.98 15395564
20120530 32.89 33.31 32.80 32.90 4726838
20120531 32.90 33.14 32.75 32.88 7263819
20120601 32.45 32.58 31.58 31.64 9705799
20120604 31.66 32.13 31.63 31.96 6154023
20120605 31.82 32.12 31.53 32.10 5049830
20120606 32.33 32.39 31.86 31.88 16629982
20120607 32.12 32.12 31.58 31.71 9030474
20120608 31.63 31.97 31.58 31.97 5191850
20120611 32.24 32.43 32.10 32.10 6834616
20120612 32.22 32.34 31.80 31.93 7372956
20120613 31.95 32.16 31.80 31.88 6770573
20120614 31.98 32.28 31.86 32.21 3716041
20120615 32.44 32.87 32.09 32.78 9881420
20120618 32.78 33.21 32.78 33.02 4064943
20120619 33.09 33.54 32.99 33.35 4963307
20120620 33.43 33.55 32.99 33.19 3868363
20120621 33.30 33.53 32.85 32.87 4843416
20120622 33.05 33.12 32.72 33.00 4325683
20120625 32.78 32.86 32.46 32.58 3706674
20120626 32.69 32.79 32.41 32.71 3550371
20120627 32.83 33.17 32.76 32.96 3296773
20120628 32.90 33.15 32.79 33.14 3734071
20120629 33.48 33.85 33.34 33.73 6463235
20120702 33.73 33.87 33.63 33.87 5911431
20120703 33.83 34.01 33.69 33.90 2704342
20120705 33.77 33.79 33.28 33.63 9966890
20120706 33.48 33.72 33.33 33.62 4084730
20120709 33.63 33.81 33.57 33.75 3022100
20120710 33.82 33.93 33.54 33.63 4365842
20120711 33.73 34.16 33.71 34.10 9658849
20120712 33.97 34.34 33.59 34.24 5832635
20120713 34.22 34.91 34.17 34.79 5602922
20120716 34.69 35.18 34.59 35.06 5115513
20120717 35.17 35.74 35.05 35.68 6235629
20120718 35.64 35.66 34.73 34.82 8414159
20120719 34.96 35.62 34.85 35.52 7114674
20120720 35.51 35.58 35.28 35.43 5494856
20120723 35.13 35.32 35.01 35.04 7159048
20120724 35.09 35.27 34.58 34.69 9351160
20120725 34.89 34.98 34.41 34.45 4572958
20120726 34.81 35.02 34.70 34.89 5145017
20120727 35.09 35.51 34.96 35.30 6984363
20120730 35.17 35.41 35.06 35.33 3702576
20120731 35.42 35.62 35.29 35.48 4529404
20120801 35.62 36.47 35.60 35.98 13423947
20120802 35.73 35.81 35.22 35.59 5250273
20120803 35.89 36.12 35.56 35.65 5513823
20120806 35.74 35.91 35.59 35.67 4250517
20120807 35.67 35.83 35.50 35.74 6183879
20120808 35.64 35.93 35.36 35.89 8563437
20120809 36.27 37.09 36.05 36.33 9119105
20120810 36.31 36.56 36.09 36.54 4018813
20120813 36.50 36.62 36.33 36.60 3629401
20120814 36.71 36.71 36.24 36.50 4149358
20120815 36.38 36.48 35.83 36.12 6103093
20120816 36.13 36.25 35.66 35.86 5571778
20120817 35.95 36.04 35.55 35.92 6113864
20120820 35.85 35.94 35.53 35.61 4821990
20120821 35.67 35.86 35.40 35.41 5528692
20120822 35.41 35.68 35.27 35.45 5137524
20120823 35.51 35.83 35.45 35.59 6982139
20120824 35.53 36.20 35.45 36.09 4248643
20120827 36.01 36.13 35.69 35.84 4139406
20120828 35.76 36.02 35.62 35.85 3372876
20120829 35.90 36.38 35.84 36.20 7678772
20120830 36.09 36.12 35.70 35.94 14135683
20120831 36.15 36.27 35.86 36.09 23894402
20120904 36.06 36.62 35.87 36.50 17229554
20120905 36.50 36.72 36.36 36.47 6414412
20120906 36.68 36.72 36.44 36.68 5707124
20120907 36.83 36.83 36.21 36.43 7392611
20120910 36.43 36.69 36.29 36.38 5535969
20120911 36.50 36.91 36.36 36.80 4785716
20120912 36.84 37.21 36.75 37.01 3503793
20120913 36.84 37.43 36.84 37.28 8006811
20120914 37.07 37.22 36.60 36.81 6102055
20120917 36.71 36.91 36.50 36.56 10401222
20120918 36.59 36.97 36.56 36.88 4293873
20120919 36.88 36.97 36.59 36.64 4669920
20120920 36.52 36.91 36.52 36.71 4499105
20120921 36.80 36.97 36.34 36.39 8168878
20120924 36.34 36.78 36.34 36.58 4732537
20120925 36.62 36.88 36.44 36.44 3956270
20120926 36.46 36.46 35.73 35.82 5034342
20120927 35.77 35.87 35.21 35.46 5496834
20120928 35.32 35.37 34.77 35.10 7066749
20121001 34.88 35.11 33.94 34.07 11068255
20121002 33.98 34.40 33.90 34.29 7043613
20121003 34.41 34.90 34.32 34.65 5975900
20121004 34.74 34.91 34.45 34.45 5090974
20121005 34.59 34.74 34.29 34.59 4209961
20121008 34.59 34.65 34.37 34.48 3432082
20121009 34.55 34.59 34.09 34.31 5948275
20121010 34.39 34.49 34.19 34.39 5261329
20121011 34.53 34.60 33.79 34.04 5932621
20121012 34.11 34.37 33.89 33.93 3498613
20121015 33.90 34.00 33.41 33.70 5036069
20121016 33.75 33.98 33.44 33.83 7777867
20121017 33.93 34.33 33.80 34.17 4204896
20121018 34.17 34.51 33.95 34.19 3306157
20121019 34.13 34.30 33.84 33.85 4402071
20121022 33.86 33.87 33.14 33.50 6216815
20121023 33.31 33.35 33.03 33.24 5502819
20121024 33.27 33.84 33.18 33.59 6328236
20121025 33.74 33.86 33.31 33.60 4346475
20121026 33.53 33.66 33.36 33.50 3423795
20121031 33.64 33.75 33.29 33.34 5135059
20121101 33.35 33.60 33.23 33.45 4840506
20121102 33.56 33.71 33.28 33.30 10167904
20121105 33.27 33.50 32.94 33.39 3699010
20121106 33.53 33.66 33.14 33.44 3797886
20121107 33.22 33.35 32.62 32.91 6341703
20121108 34.58 35.18 34.08 34.09 14700044
20121109 34.07 34.29 33.62 33.72 6913775
20121112 33.71 34.07 33.62 33.81 3134421
20121113 33.71 34.13 33.63 33.69 4245644
20121114 33.75 33.78 33.03 33.14 4936388
20121115 33.08 33.35 32.60 32.76 5956908
20121116 32.80 32.82 31.73 32.61 9712089
20121119 32.81 33.01 32.73 32.94 4366849
20121120 32.94 33.16 32.77 33.07 3384199
20121121 33.10 33.10 32.75 32.87 4212954
20121123 32.98 33.47 32.91 33.47 1636791
20121126 33.23 33.39 33.11 33.36 4320922
20121127 33.53 33.74 33.36 33.47 3772908
20121128 33.21 33.52 32.80 33.49 6748484
20121129 33.61 33.82 33.47 33.62 5796797
20121130 33.66 33.78 33.53 33.74 4970114
20121203 33.87 34.20 33.65 34.04 5165447
20121204 34.04 34.17 33.90 34.13 4349929
20121205 34.13 34.30 33.74 33.78 9176851
20121206 33.80 33.86 33.44 33.73 6972939
20121207 33.74 33.79 33.34 33.59 6356697
20121210 33.49 33.76 33.30 33.67 4982817
20121211 33.80 34.29 33.80 34.15 5060869
20121212 34.22 34.81 34.15 34.59 6518789
20121213 34.63 34.68 34.42 34.46 6611977
20121214 34.39 34.77 34.38 34.58 5181619
20121217 34.67 35.00 34.63 34.94 6074873
20121218 34.99 35.55 34.83 35.54 14184416
20121219 35.52 35.55 35.12 35.19 5399397
20121220 35.31 35.31 34.97 35.19 3788084
20121221 35.12 35.18 34.59 34.78 7835062
20121224 34.75 34.87 34.59 34.77 2255613
20121226 34.87 34.87 34.58 34.64 3066297
20121227 34.62 34.68 34.08 34.49 4690148
20121228 34.33 34.44 34.12 34.14 3327450
20121231 34.08 34.64 34.05 34.63 5411710
20130102 35.32 35.58 35.10 35.57 6391714
20130103 35.16 35.51 35.00 35.20 5143440
20130104 35.24 35.38 35.16 35.33 4910977
20130107 35.19 35.57 35.11 35.53 3459947
20130108 35.41 35.44 34.90 35.17 7737129
20130109 35.11 35.34 35.10 35.26 3504339
20130110 35.42 35.62 35.29 35.57 3729121
20130111 35.42 35.82 35.42 35.70 2988583
20130114 35.75 35.78 35.37 35.47 4153383
20130115 35.42 35.47 35.04 35.23 4607578
20130116 35.22 35.26 34.99 35.04 3774755
20130117 35.20 35.26 34.99 35.15 3277072
20130118 35.24 35.50 35.15 35.43 4806380
20130122 35.40 35.80 35.39 35.75 5780171
20130123 35.76 36.01 35.66 35.72 4355235
20130124 35.74 35.86 35.47 35.50 4510210
20130125 35.62 35.63 35.44 35.53 4926565
20130128 35.63 35.70 35.35 35.64 3904654
20130129 35.64 36.19 35.60 36.06 4318072
20130130 35.98 36.08 35.72 35.77 4912106
20130131 35.72 35.89 35.71 35.81 13946645
20130201 36.07 36.56 36.02 36.43 4942604
20130204 36.22 36.29 36.00 36.22 3773286
20130205 36.27 36.27 35.82 35.92 5308016
20130206 35.82 36.15 35.72 36.12 3956275
20130207 36.16 36.63 35.92 36.45 4987900
20130208 36.45 36.63 36.39 36.62 4830213
20130211 36.55 36.82 36.54 36.75 3399403
20130212 36.80 37.19 36.68 36.97 7233234
20130213 36.98 37.08 36.70 36.91 9239779
20130214 30.07 30.23 28.37 28.57 79958312
20130215 28.77 29.28 28.47 29.23 44473272
20130219 29.53 31.14 29.53 30.22 34133868
20130220 30.57 30.80 30.03 30.04 11483532
20130221 30.04 30.49 29.97 30.34 12374301
20130222 30.45 30.84 30.41 30.67 9304051
20130225 30.73 30.93 30.17 30.18 10514598
20130226 30.43 30.57 30.13 30.22 11216843
20130227 30.24 30.57 29.98 30.55 9761070
20130228 30.54 31.01 30.52 30.69 9756100
20130301 30.57 31.05 30.57 30.89 7393405
20130304 30.85 31.16 30.81 31.08 6178114
20130305 31.15 31.43 31.13 31.19 6078148
20130306 31.28 31.73 31.21 31.52 6782089
20130307 31.32 31.43 30.73 31.04 8390344
20130308 31.18 31.41 30.73 30.91 7017502
20130311 30.80 31.00 30.74 30.95 8864904
20130312 30.91 31.33 30.78 31.08 5895289
20130313 31.12 31.39 31.00 31.21 3693024
20130314 31.31 31.51 31.07 31.24 4842936
20130315 31.09 31.32 30.56 30.90 9844170
20130318 30.75 31.01 30.67 30.74 5813081
20130319 30.75 30.97 30.61 30.79 4873083
20130320 30.93 31.18 30.81 31.09 11171403
20130321 30.91 31.25 30.64 31.00 6093189
20130322 31.09 31.60 31.08 31.49 6984686
20130325 31.49 31.86 31.37 31.45 5463001
20130326 31.55 31.71 31.43 31.64 4547811
20130327 31.46 31.72 31.35 31.57 3971797
20130328 31.57 31.66 31.28 31.58 5411162
20130401 31.56 31.66 31.16 31.34 4673181
20130402 31.49 31.75 31.34 31.62 5938340
20130403 31.80 32.13 31.50 31.52 7203722
20130404 32.03 32.53 31.97 32.38 7439556
20130405 32.08 32.50 31.99 32.46 4528232
20130408 32.37 32.52 32.24 32.51 3374982
20130409 32.44 32.76 32.30 32.68 3839864
20130410 32.78 33.38 32.76 33.22 6467854
20130411 33.13 33.71 33.13 33.49 4934934
20130412 33.37 33.49 33.11 33.46 4781197
20130415 33.22 33.40 32.85 32.98 5662014
20130416 33.13 33.66 33.13 33.40 7912558
20130417 33.25 33.26 32.67 33.04 4445356
20130418 33.09 33.58 33.05 33.13 4082261
20130419 33.27 33.67 33.21 33.41 4530234
20130422 33.41 33.58 33.28 33.58 4420549
20130423 33.66 34.07 33.58 34.06 4512435
20130424 33.89 33.92 32.68 33.35 16271754
20130425 33.48 33.95 33.40 33.74 5721084
20130426 33.74 33.90 33.39 33.40 4346351
20130429 33.48 33.77 33.31 33.67 4094720
20130430 33.51 33.81 33.43 33.77 4368043
20130501 33.68 33.75 33.33 33.43 4188275
20130502 33.36 33.57 33.06 33.30 4527119
20130503 33.53 33.61 33.19 33.39 5159310
20130506 33.29 33.56 33.23 33.31 3642075
20130507 33.40 33.43 33.11 33.31 5177887
20130508 33.26 33.88 33.25 33.53 8276988
20130509 34.18 34.52 33.36 33.48 9871870
20130510 33.58 34.05 33.46 33.82 4575732
20130513 33.75 34.02 33.58 33.87 3439058
20130514 33.93 34.11 33.67 33.93 4398634
20130515 33.97 34.30 33.84 34.02 5490478
20130516 34.05 34.20 33.49 33.67 6105092
20130517 33.82 33.96 33.64 33.86 5791611
20130520 33.78 34.07 33.73 33.83 4038098
20130521 33.76 33.85 33.28 33.47 5909417
20130522 33.45 33.86 33.12 33.28 6233466
20130523 33.08 33.78 32.96 33.65 15012824
20130524 33.49 33.67 33.36 33.50 12315531
20130528 33.76 34.11 33.22 33.32 14562738
20130529 33.27 33.31 32.02 32.51 9704005
20130530 32.61 32.72 32.10 32.15 7216604
20130531 32.05 32.30 31.15 31.16 14066329
20130603 31.14 31.54 31.14 31.46 6635603
20130604 31.52 31.86 31.49 31.72 6701352
20130605 31.53 32.06 31.45 31.88 8605879
20130606 31.84 32.47 31.66 32.40 5566415
20130607 32.51 32.62 32.11 32.33 5684106
20130610 32.42 32.57 32.29 32.51 3500693
20130611 32.26 32.83 32.16 32.39 10874985
20130612 32.57 32.72 32.27 32.30 5192304
20130613 32.28 32.88 32.21 32.79 3618055
20130614 32.82 33.22 32.71 32.89 4682421
20130617 33.12 33.39 32.56 32.84 3990742
20130618 32.82 33.20 32.81 33.07 3160771
20130619 33.03 33.13 32.24 32.24 5258053
20130620 31.97 31.99 31.07 31.15 6828138
20130621 31.41 31.77 31.15 31.19 9324296
20130624 31.01 31.36 30.87 31.02 5804207
20130625 31.22 32.06 31.20 31.90 6198920
20130626 32.06 32.12 31.60 31.80 4186235
20130627 31.94 32.61 31.92 32.19 4114898
20130628 32.18 32.66 32.13 32.26 5087215
20130701 32.23 32.51 31.99 32.08 2830930
20130702 31.99 32.61 31.95 32.16 4466545
20130703 31.97 32.38 31.94 32.19 1945183
20130705 32.30 32.44 31.85 32.34 2136731
20130708 32.48 32.51 32.06 32.26 3150580
20130709 32.42 32.42 32.18 32.30 3144115
20130710 32.35 32.42 32.09 32.36 3301912
20130711 32.66 32.93 32.56 32.86 3089105
20130712 32.82 33.14 32.73 33.07 3566113
20130715 33.05 33.16 32.58 33.07 3991947
20130716 33.00 33.14 32.79 33.10 4153032
20130717 33.19 33.30 32.94 32.95 3840725
20130718 32.95 32.97 32.40 32.68 5372566
20130719 32.68 32.93 32.61 32.83 3993701
20130722 32.87 32.93 32.38 32.78 3870750
20130723 32.77 32.91 32.50 32.80 14571719
20130724 32.82 32.84 32.49 32.73 3226301
20130725 32.59 32.95 32.50 32.70 3522171
20130726 32.65 32.94 32.51 32.88 3022150
20130729 32.87 33.12 32.79 32.99 2761237
20130730 32.82 32.90 32.51 32.60 4980592
20130731 32.61 33.02 32.59 32.72 5068477
20130801 32.91 33.21 32.76 33.14 3563045
20130802 32.96 33.21 32.85 32.95 3438232
20130805 32.82 33.06 32.68 32.93 3926965
20130806 32.95 33.09 32.81 33.02 3504419
20130807 32.93 33.26 32.76 33.21 5064203
20130808 32.24 32.24 31.26 31.36 18110328
20130809 31.32 31.49 30.72 30.93 8794469
20130812 30.86 31.30 30.84 31.10 4987058
20130813 31.14 31.23 30.84 30.92 4762415
20130814 30.86 30.99 30.73 30.78 4690639
20130815 30.68 30.78 30.43 30.54 4717377
20130816 30.42 30.43 30.03 30.04 6414686
20130819 30.03 30.11 29.69 29.71 5092804
20130820 29.71 30.04 29.69 29.73 3733554
20130821 29.73 29.79 29.49 29.49 4445944
20130822 29.57 29.84 29.44 29.73 24241636
20130823 29.94 30.41 29.89 30.39 16821210
20130826 30.40 30.48 30.24 30.24 3675585
20130827 30.14 30.32 30.03 30.06 4160265
20130828 30.11 30.14 29.84 29.85 3055682
20130829 29.89 30.35 29.85 30.21 4992865
20130830 30.28 30.31 30.07 30.22 6208563
20130903 30.41 30.42 29.90 30.03 8190456
20130904 30.14 30.28 29.66 30.15 7604020
20130905 30.10 30.31 29.81 29.81 4268874
20130906 29.89 29.92 29.55 29.60 7428871
20130909 29.56 29.82 29.56 29.71 6160906
20130910 29.72 30.34 29.72 30.26 15539581
20130911 30.26 30.31 30.15 30.24 3676388
20130912 30.26 30.48 30.01 30.04 3972469
20130913 30.13 30.29 29.94 30.00 3197722
20130916 30.28 30.37 29.86 29.94 3788914
20130917 29.94 30.25 29.94 30.09 2647594
20130918 30.04 30.26 29.78 30.20 5491463
20130919 30.33 30.52 30.25 30.35 3950805
20130920 30.42 30.43 29.82 29.95 6449443
20130923 29.83 29.97 29.61 29.91 3939811
20130924 29.91 30.05 29.77 29.85 4209593
20130925 29.81 29.91 29.69 29.69 3840866
20130926 29.69 29.95 29.69 29.79 2691139
20130927 29.69 29.73 29.43 29.49 3741597
20130930 29.32 29.34 28.96 29.11 6057434
20131001 29.08 29.57 29.08 29.47 5988991
20131002 29.42 29.55 29.12 29.33 4616907
20131003 29.21 29.23 28.84 28.94 4541028
20131004 28.93 29.00 28.83 28.95 3516222
20131007 28.77 29.31 28.77 29.14 3854554
20131008 29.18 29.36 29.00 29.02 4793133
20131009 29.12 30.00 29.08 29.87 8464347
20131010 30.06 30.98 30.05 30.93 9501979
20131011 30.87 30.90 30.49 30.82 4366634
20131014 30.53 30.62 30.24 30.32 4823097
20131015 30.38 30.51 30.13 30.18 4176827
20131016 30.27 30.55 30.24 30.54 3834183
20131017 30.51 30.89 30.40 30.85 3850674
20131018 30.90 30.93 30.59 30.63 3982601
20131021 30.71 30.79 30.40 30.61 3940673
20131022 30.55 31.08 30.38 31.01 3905428
20131023 30.84 31.12 30.69 30.98 3661514
20131024 30.98 31.00 30.69 30.82 3540150
20131025 30.78 31.02 30.64 30.87 3868566
20131028 30.84 31.17 30.78 31.10 4140396
20131029 31.18 31.71 31.18 31.37 5309524
20131030 31.42 31.43 31.08 31.11 3172931
20131031 31.14 31.42 30.90 31.41 4449519
20131101 31.40 31.60 31.08 31.16 4288060
20131104 31.34 31.39 31.16 31.32 3746663
20131105 31.24 31.34 30.90 30.97 6140643
20131106 31.17 31.48 31.15 31.44 4988006
20131107 30.62 30.66 29.33 29.51 14590978
20131108 29.53 29.61 28.63 29.07 10860914
20131111 29.18 29.35 29.00 29.23 3496174
20131112 29.30 29.46 29.09 29.16 5597845
20131113 29.14 29.23 29.03 29.21 4485519
20131114 29.27 29.61 29.27 29.54 4583063
20131115 29.57 29.87 29.56 29.78 4074002
20131118 29.87 29.98 29.67 29.87 4965479
20131119 29.97 29.97 29.55 29.70 4923120
20131120 29.76 30.03 29.46 29.50 5860837
20131121 29.54 29.57 29.17 29.33 5689477
20131122 29.23 29.25 28.88 28.95 5166809
20131125 29.05 29.47 28.88 28.98 5581299
20131126 28.96 29.13 28.82 28.96 7061783
20131127 28.98 29.18 28.83 28.99 4425137
20131129 28.98 29.29 28.94 28.98 2479941
20131202 28.91 28.98 28.54 28.60 5424064
20131203 28.47 28.72 28.25 28.66 6095701
20131204 28.50 29.24 28.36 29.11 7205244
20131205 28.76 29.14 28.68 28.93 6241387
20131206 29.25 29.51 29.21 29.32 6101847
20131209 29.32 29.89 29.27 29.75 6144758
20131210 29.77 30.03 29.72 29.74 6709594
20131211 29.73 29.78 28.93 28.98 7531897
20131212 28.93 29.07 28.62 29.03 5701661
20131213 29.02 29.19 28.67 29.00 6410594
20131216 29.07 29.32 29.07 29.21 5581087
20131217 29.26 29.83 29.22 29.67 6739473
20131218 29.77 30.14 29.50 30.05 7530414
20131219 29.84 29.91 28.69 29.60 14025347
20131220 29.66 29.66 29.18 29.30 9700866
20131223 29.31 29.64 29.31 29.60 6029799
20131224 29.51 30.05 29.51 29.91 3142467
20131226 30.02 30.13 29.86 30.06 3758373
20131227 30.04 30.24 29.85 30.21 3910522
20131230 30.05 30.30 30.00 30.16 4434885
20131231 30.15 30.27 29.95 30.06 5427772
20140102 29.96 30.03 29.74 29.87 4708456
20140103 29.99 30.02 29.73 29.82 2264538
20140106 29.95 30.00 29.76 29.89 3099238
20140107 29.98 30.01 29.61 29.65 5331673
20140108 29.59 29.65 29.39 29.48 4616171
20140109 29.49 29.52 28.98 29.06 4293437
20140110 29.31 29.46 29.10 29.28 3884457
20140113 29.25 29.49 29.13 29.14 5246592
20140114 29.21 29.26 28.81 28.97 5917382
20140115 29.00 29.04 28.53 28.81 12426301
20140116 28.77 28.85 28.49 28.63 4666604
20140117 28.65 28.66 28.30 28.31 6574716
20140121 28.44 28.48 27.90 28.17 6421190
20140122 28.30 28.30 27.83 27.84 4742467
20140123 27.77 27.81 27.64 27.80 6530533
20140124 27.78 27.89 27.50 27.51 6413773
20140127 27.56 27.67 27.41 27.45 7912693
20140128 27.52 27.57 27.25 27.32 6754307
20140129 27.27 27.29 26.72 26.98 8008687
20140130 27.07 27.56 26.93 27.52 7491423
20140131 27.28 27.44 27.18 27.24 6907197
20140203 27.28 27.28 26.52 26.55 7006581
20140204 26.60 26.66 26.36 26.51 5694880
20140205 26.47 26.77 26.46 26.68 4360611
20140206 26.75 26.86 26.49 26.71 8587191
20140207 26.79 27.18 26.76 27.17 4292695
20140210 27.19 27.37 27.09 27.30 4539354
20140211 27.58 28.21 27.46 28.06 8900283
20140212 28.04 28.54 27.97 28.49 8799522
20140213 28.36 29.49 28.33 29.04 12918983
20140214 29.09 29.19 28.91 28.93 7303038
20140218 29.04 29.24 28.85 29.21 6351896
20140219 29.16 29.47 29.10 29.16 5177405
20140220 29.19 29.44 29.10 29.37 3801496
20140221 29.36 29.52 29.20 29.34 6457320
20140224 29.51 29.71 29.37 29.44 4998026
20140225 29.47 29.61 29.28 29.39 5528852
20140226 29.43 29.45 29.02 29.07 5959446
20140227 29.08 29.35 28.95 29.33 6434010
20140228 29.32 29.62 29.31 29.50 5506284
20140303 29.28 29.49 29.24 29.36 5341738
20140304 29.63 29.78 29.54 29.76 4913687
20140305 29.70 30.21 29.55 30.07 10821957
20140306 29.95 30.11 29.79 29.95 6730444
20140307 29.96 30.09 29.87 30.07 4648546
20140310 29.95 30.01 29.44 29.60 4875817
20140311 29.67 29.69 29.37 29.47 4511995
20140312 29.38 29.46 29.13 29.46 3339703
20140313 29.55 29.73 29.17 29.27 3662800
20140314 29.21 29.71 29.21 29.40 4911751
20140317 29.47 29.68 29.42 29.61 3492607
20140318 29.68 30.18 29.67 30.15 4493559
20140319 30.10 30.24 29.84 30.00 5547841
20140320 29.88 30.29 29.84 30.12 5415561
20140321 30.25 30.32 29.99 30.09 10744775
20140324 30.26 30.55 30.17 30.28 5273907
20140325 30.35 30.67 30.19 30.64 4515953
20140326 30.68 31.19 30.68 31.00 7721085
20140327 31.23 31.35 30.88 31.29 5248180
20140328 31.32 31.63 31.24 31.38 4264205
20140331 31.47 31.66 31.39 31.53 6210074
20140401 31.50 31.81 31.15 31.76 6999899
20140402 31.78 32.01 31.65 31.86 4514599
20140403 31.86 32.18 31.79 32.15 6172056
20140404 32.22 32.45 32.17 32.35 5231619
20140407 32.30 32.52 32.15 32.20 4889253
20140408 32.23 32.60 32.08 32.59 4565116
20140409 32.59 32.68 32.24 32.45 8149276
20140410 32.52 32.86 32.10 32.10 5315257
20140411 32.01 32.22 31.80 32.02 4627818
20140414 32.15 32.55 32.08 32.53 5237035
20140415 32.54 32.70 32.45 32.69 5716992
20140416 32.84 33.37 32.83 33.35 5120275
20140417 33.25 33.47 32.98 33.06 5032887
20140421 33.12 33.31 33.02 33.11 2262716
20140422 33.11 33.12 32.97 33.07 3303457
20140423 33.09 33.31 32.95 33.23 5776258
20140424 33.40 33.40 33.05 33.25 4391693
20140425 33.14 33.41 32.93 33.37 3914340
20140428 33.14 33.40 33.03 33.26 5098714
20140429 33.42 33.51 33.28 33.41 3549581
20140430 33.44 33.54 33.25 33.52 3583432
20140501 33.52 33.65 33.33 33.56 2814854
20140502 33.64 33.83 33.39 33.44 3806433
20140505 33.39 33.49 33.31 33.45 3439382
20140506 33.39 33.48 33.05 33.08 4887170
20140507 33.12 33.51 33.08 33.27 6898658
20140508 33.31 35.73 33.25 35.39 22516334
20140509 35.12 35.47 34.95 35.10 8118654
20140512 35.27 35.40 35.13 35.27 5691890
20140513 35.30 35.52 35.17 35.49 6830331
20140514 35.48 36.23 35.41 36.16 8000331
20140515 36.15 36.58 36.02 36.32 8593299
20140516 36.44 36.68 36.18 36.66 4709269
20140519 36.03 36.49 35.95 36.45 8082407
20140520 36.39 36.51 35.99 36.08 6106333
20140521 36.24 36.28 35.54 35.69 5664497
20140522 35.76 35.96 35.58 35.67 5826879
20140523 35.73 35.89 35.56 35.79 3525624
20140527 35.86 35.88 35.56 35.83 3838722
20140528 35.94 36.43 35.84 36.29 4252331
20140529 36.29 36.46 36.02 36.18 4218376
20140530 36.07 36.27 36.06 36.17 4110364
20140602 36.23 36.34 36.00 36.12 2768713
20140603 36.20 36.56 36.19 36.51 4822697
20140604 36.41 36.58 36.20 36.51 4139007
20140605 36.50 36.59 36.00 36.21 5141316
20140606 36.29 36.40 35.88 35.95 3886995
20140609 35.94 36.14 35.82 35.91 3581732
20140610 35.91 36.06 35.82 35.97 3536246
20140611 35.90 35.99 35.40 35.48 3957330
20140612 35.44 35.53 35.18 35.44 3039488
20140613 35.50 36.04 35.43 35.99 3550724
20140616 35.91 36.15 35.78 36.09 2782586
20140617 36.05 36.12 35.60 35.66 3278215
20140618 35.69 36.02 35.68 35.97 2318377
20140619 36.04 36.34 36.01 36.32 2773345
20140620 36.41 36.50 35.69 35.74 5173557
20140623 35.85 35.85 35.45 35.77 2411095
20140624 35.79 35.87 35.37 35.41 2715742
20140625 35.44 35.46 34.94 35.21 3987928
20140626 35.25 35.48 35.11 35.22 2991947
20140627 35.18 35.19 34.76 34.85 4359008
20140630 34.95 35.36 34.91 35.26 2896046
20140701 35.28 35.49 35.01 35.37 2414073
20140702 35.24 35.29 34.77 35.00 4214437
20140703 35.04 35.21 34.79 35.14 2127087
20140707 35.11 35.41 35.03 35.18 2132734
20140708 35.23 35.73 35.16 35.55 3867897
20140709 35.61 35.78 35.44 35.64 5053423
20140710 35.44 35.97 35.34 35.82 3567152
20140711 35.73 35.93 35.65 35.81 1717502
20140714 35.94 36.18 35.77 35.93 2345176
20140715 35.93 36.15 35.82 36.03 4275120
20140716 36.13 36.30 36.03 36.15 4333339
20140717 36.03 36.24 35.75 35.76 1957359
20140718 35.87 36.06 35.66 35.99 2113739
20140721 35.85 36.23 35.75 36.05 3080764
20140722 36.17 36.50 36.08 36.34 2922434
20140723 36.21 36.69 36.18 36.59 3261889
20140724 36.59 36.82 36.57 36.70 2323819
20140725 36.64 36.96 36.53 36.60 2179453
20140728 36.73 36.91 36.56 36.73 3962053
20140729 44.24 44.48 37.78 38.86 53190928
20140730 38.77 39.18 38.54 38.73 8261406
20140731 38.52 38.88 38.10 38.22 8272906
20140801 38.09 38.28 37.71 38.04 4804530
20140804 38.03 38.46 37.64 38.43 4092660
20140805 38.20 38.40 37.94 38.27 3899317
20140806 38.10 38.12 37.57 37.76 3559657
20140807 37.97 38.64 37.25 37.93 5012865
20140808 38.06 38.83 37.92 38.82 5180539
20140811 38.88 39.35 38.83 39.22 5377373
20140812 39.20 39.81 39.15 39.71 5299440
20140813 39.75 39.92 39.37 39.41 5961716
20140814 39.55 39.63 39.28 39.45 3598366
20140815 39.52 39.59 39.09 39.35 3574340
20140818 39.58 39.65 39.24 39.37 2776425
20140819 39.44 39.69 39.20 39.60 2073181
20140820 39.70 39.86 39.44 39.73 3138162
20140821 39.73 40.31 39.69 39.84 3457697
20140822 39.73 39.80 39.49 39.74 1910743
20140825 39.84 40.60 39.78 40.19 3565715
20140826 40.19 40.45 40.01 40.07 2637193
20140827 40.05 40.30 39.91 40.22 2337395
20140828 40.16 40.34 40.06 40.32 2774637
20140829 40.26 40.48 40.20 40.45 2533876
20140902 40.53 40.56 40.15 40.32 3468145
20140903 40.48 40.77 40.42 40.48 2893296
20140904 40.50 40.65 40.05 40.52 3672934
20140905 40.55 40.96 40.52 40.93 3102037
20140908 40.71 40.85 39.91 40.05 8024480
20140909 40.00 40.14 39.28 39.46 6128278
20140910 39.52 39.67 38.93 39.17 3957065
20140911 39.12 39.94 39.12 39.85 5180938
20140912 39.97 40.02 38.96 39.02 5609161
20140915 39.32 39.35 38.94 39.12 3243089
20140916 39.17 39.37 39.06 39.08 4055660
20140917 39.38 40.03 39.15 39.82 4837427
20140918 40.01 40.26 39.74 39.99 2404071
20140919 40.20 40.36 40.06 40.21 3529348
20140922 40.05 40.45 40.02 40.25 2814967
20140923 40.29 40.44 39.93 39.93 2681616
20140924 39.93 40.15 39.75 39.91 3498747
20140925 39.96 39.99 39.37 39.39 2887317
20140926 39.52 39.88 39.15 39.78 2822263
20140929 39.48 40.03 39.31 39.87 3813176
20140930 39.86 40.39 39.80 40.35 3347764
20141001 40.19 40.35 39.85 39.89 2983075
20141002 39.95 40.35 39.60 40.22 2576333
20141003 40.41 40.51 40.12 40.46 2530937
20141006 40.61 40.70 40.11 40.15 3133348
20141007 40.04 40.04 39.52 39.55 3028066
20141008 39.68 40.31 39.40 40.28 3107103
20141009 40.25 40.34 39.19 39.21 3042758
20141010 39.30 39.37 38.62 38.62 3383635
20141013 38.50 38.66 37.89 37.91 4102576
20141014 38.16 38.56 38.00 38.32 3876001
20141015 37.87 38.30 37.15 38.10 4068327
20141016 37.44 38.26 37.15 37.80 4073900
20141017 38.11 38.60 37.75 38.35 3946730
20141020 38.39 38.81 38.14 38.76 2051845
20141021 38.86 39.35 38.72 39.18 2523641
20141022 39.35 39.80 39.23 39.56 2146286
20141023 39.78 39.82 39.33 39.42 2062789
20141024 39.45 39.57 39.15 39.41 2695498
20141027 39.42 39.94 39.42 39.87 2178813
20141028 39.94 40.50 39.88 40.49 1956493
20141029 40.53 40.79 40.19 40.45 1943827
20141030 40.45 40.96 40.27 40.95 1959635
20141031 41.36 41.44 40.62 40.94 3820877
20141103 40.98 41.42 40.86 41.26 2251670
20141104 41.26 41.40 40.88 41.08 1919710
20141105 41.32 41.32 40.89 41.10 2734916
20141106 40.02 40.76 38.11 38.49 8264026
20141107 38.49 38.92 37.83 38.91 6154016
20141110 38.97 39.38 38.66 39.32 3638482
20141111 39.43 39.59 39.22 39.45 2520500
20141112 39.38 40.00 39.27 39.97 3154932
20141113 40.02 40.65 39.97 40.38 2642401
20141114 40.38 40.50 40.06 40.25 2232417
20141117 40.31 40.48 39.85 40.41 2581704
20141118 40.33 40.68 40.10 40.55 2241030
20141119 40.55 40.59 40.23 40.58 2684960
20141120 40.30 40.60 40.30 40.50 2756200
20141121 40.81 40.82 40.35 40.47 3902000
20141124 40.76 40.80 39.93 40.28 2767900
20141125 40.25 40.25 39.22 39.69 4870000
20141126 39.80 40.74 39.70 40.57 2565600
20141128 40.70 40.98 40.61 40.77 1337800
20141201 40.82 41.50 40.78 41.10 3648200
20141202 41.02 41.28 40.57 40.72 4086800
20141203 40.62 40.87 39.80 40.06 4758700
20141204 40.03 40.28 39.68 40.05 3527400
20141205 40.11 40.11 39.51 39.68 3106300
20141208 39.63 40.15 39.59 39.77 2721600
20141209 39.28 39.35 38.59 39.10 3223900
20141210 39.10 39.10 38.29 38.40 2901100
20141211 38.45 39.12 38.15 38.80 2042800
20141212 38.37 38.66 37.57 37.58 3533800
20141215 37.72 38.14 37.56 37.78 3684300
20141216 37.83 38.58 37.70 37.89 3856600
20141217 37.95 38.80 37.93 38.69 2894600
20141218 39.00 39.49 38.75 39.48 3127400
20141219 39.58 40.06 39.47 39.70 4133100
20141222 39.60 40.20 39.60 40.19 2419200
20141223 40.25 40.61 40.20 40.23 1615900
20141224 40.24 40.44 39.99 40.18 884300
20141226 40.31 40.60 40.31 40.48 1377800
20141229 40.42 40.85 40.41 40.53 2047900
20141230 40.42 40.58 39.87 40.09 1870700
20141231 40.08 40.34 39.53 39.58 1695600