20000103 12.39 12.39 12.09 12.11 6526853
20000104 12.11 12.43 11.99 12.41 10485020
20000105 12.55 12.93 12.55 12.75 20167326
20000106 12.90 13.06 12.81 12.88 15215682
20000107 12.87 13.01 12.83 12.88 10498871
20000110 13.02 13.02 12.87 12.88 8223570
20000111 12.87 13.01 12.83 12.93 7481296
20000112 12.93 13.22 12.93 13.02 11112082
20000113 13.02 13.22 13.02 13.20 15172871
20000114 13.24 13.26 13.15 13.22 12405238
20000118 13.22 13.26 13.10 13.20 7274164
20000119 13.32 13.50 13.26 13.42 11898427
20000120 13.42 13.50 13.38 13.48 9757856
20000121 13.48 13.54 13.42 13.44 14430596
20000124 13.52 13.70 13.44 13.48 2486840
20000125 13.48 13.54 13.26 13.34 4060789
20000126 13.54 13.56 13.42 13.56 3480317
20000127 13.56 13.56 13.50 13.52 2842552
20000128 12.95 13.18 12.79 12.90 17416692
20000131 12.99 13.26 12.93 13.26 10898025
20000201 13.26 13.26 12.96 13.04 7155803
20000202 13.06 13.18 12.99 13.15 4204333
20000203 13.42 13.48 13.30 13.32 20759760
20000204 13.36 13.42 13.08 13.08 11602524
20000207 13.15 13.18 12.95 12.99 7517811
20000208 12.95 13.12 12.93 12.96 9396477
20000209 12.99 13.01 12.88 12.93 6739651
20000210 13.15 13.15 12.93 12.96 5647960
20000211 12.88 12.95 12.79 12.85 4611672
20000214 12.79 13.01 12.73 12.81 4934646
20000215 12.88 12.95 12.87 12.90 7713611
20000216 12.95 12.96 12.88 12.93 6332942
20000217 12.93 13.01 12.88 12.96 5157517
20000218 12.95 13.01 12.83 12.93 7060737
20000222 12.90 12.93 12.85 12.90 5696437
20000223 12.81 12.88 12.39 12.39 9347999
20000224 12.47 12.47 12.01 12.27 6164845
20000225 12.27 12.27 11.79 11.79 5362760
20000228 11.70 11.98 11.56 11.86 14453761
20000229 11.88 11.92 11.74 11.76 4383124
20000301 11.76 11.76 11.16 11.56 6490743
20000302 11.56 11.98 11.40 11.74 6651139
20000303 11.86 11.94 11.78 11.78 4458017
20000306 11.78 11.80 11.40 11.64 4844965
20000307 11.64 11.88 11.64 11.68 5421019
20000308 11.60 11.80 11.44 11.78 6675480
20000309 11.76 11.88 11.74 11.76 5562068
20000310 11.76 11.76 11.56 11.64 4777561
20000313 11.54 11.57 11.38 11.50 2233689
20000314 11.44 11.46 11.20 11.25 4391862
20000315 11.25 11.94 11.25 11.78 5571429
20000316 11.86 12.60 11.86 12.42 5726833
20000317 12.60 12.60 11.90 11.96 8165230
20000320 12.04 12.22 12.00 12.12 5211942
20000321 12.16 12.18 12.00 12.12 4024885
20000322 12.06 12.14 11.90 12.12 4205253
20000323 11.98 12.30 11.96 12.24 3423243
20000324 12.24 12.24 12.00 12.04 5852903
20000327 11.92 12.30 11.92 12.12 2823473
20000328 12.00 12.08 11.76 11.82 3537455
20000329 11.78 12.12 11.76 11.86 4185281
20000330 11.92 12.26 11.92 12.22 5020340
20000331 12.26 12.42 11.92 12.32 4845589
20000403 12.34 12.40 12.22 12.36 4273905
20000404 12.42 12.90 12.20 12.72 4705165
20000405 12.74 13.30 12.72 12.82 4170927
20000406 12.78 12.80 12.54 12.62 4941078
20000407 12.54 12.64 12.34 12.40 2530766
20000410 12.48 12.98 12.34 12.90 3421995
20000411 12.88 13.34 12.88 13.14 3358335
20000412 13.18 13.96 13.18 13.60 4476741
20000413 13.60 14.42 13.58 14.32 7653460
20000414 14.58 14.60 13.86 13.92 8636433
20000417 13.88 14.32 13.24 13.96 8650163
20000418 13.94 14.24 13.70 13.74 3803326
20000419 13.68 13.72 13.22 13.60 4531662
20000420 13.56 13.82 13.46 13.76 6845862
20000424 13.78 14.34 13.78 14.20 3780858
20000425 14.38 14.72 13.86 14.68 5839172
20000426 14.60 15.04 14.54 14.90 6292900
20000427 14.82 14.86 14.46 14.58 4018644
20000428 14.46 14.52 14.18 14.42 3407016
20000501 14.34 14.44 14.18 14.22 4843093
20000502 14.14 14.34 13.82 13.84 3818929
20000503 13.88 13.98 13.70 13.92 3159244
20000504 13.94 14.42 13.80 14.26 4348174
20000505 14.24 14.24 13.84 13.96 2526397
20000508 14.00 14.72 13.96 14.06 3603611
20000509 14.06 14.14 13.98 14.08 2198115
20000510 14.16 14.80 14.14 14.72 7153548
20000511 14.72 15.08 14.66 14.96 4587208
20000512 14.92 14.94 14.42 14.58 3759014
20000515 14.58 14.98 14.58 14.74 2490199
20000516 14.72 14.82 14.34 14.70 3127415
20000517 14.62 14.62 14.04 14.16 2874026
20000518 14.20 14.72 14.20 14.56 4330699
20000519 14.56 14.92 14.30 14.80 3091841
20000522 14.84 15.22 14.78 15.02 3061259
20000523 15.02 15.04 14.46 14.58 4205253
20000524 14.54 14.88 14.50 14.67 6368516
20000525 14.68 14.68 14.40 14.54 3192004
20000526 14.54 14.97 14.54 14.87 2273009
20000530 15.09 15.09 14.46 14.58 3399599
20000531 14.70 14.91 14.62 14.77 2056739
20000601 14.70 14.83 14.48 14.78 3540888
20000602 14.70 14.70 14.44 14.52 4017426
20000605 14.44 14.46 14.02 14.16 3084798
20000606 14.12 14.46 14.04 14.28 4945097
20000607 14.28 14.32 14.06 14.12 2395088
20000608 14.06 14.16 13.88 14.16 5084526
20000609 14.28 14.52 14.20 14.40 6786185
20000612 14.42 14.70 14.42 14.48 2421734
20000613 14.52 14.65 14.40 14.48 3244678
20000614 14.36 14.40 14.20 14.28 3181469
20000615 14.30 14.58 14.30 14.40 5560445
20000616 14.40 14.56 14.32 14.38 4746797
20000619 14.34 14.46 14.04 14.06 5010784
20000620 14.24 14.50 14.10 14.34 7858242
20000621 14.68 14.68 14.30 14.34 9431625
20000622 14.28 14.36 14.16 14.30 5318768
20000623 14.24 14.50 14.20 14.30 3171555
20000626 14.20 14.44 14.20 14.34 3368615
20000627 14.32 14.34 13.96 14.10 5505293
20000628 13.92 14.30 13.72 14.23 10892226
20000629 14.22 14.28 14.06 14.18 4779641
20000630 14.06 14.68 13.70 13.84 6574872
20000703 13.84 14.34 13.84 14.08 1604368
20000705 14.12 14.34 13.82 13.88 4506979
20000706 13.92 14.26 13.88 14.26 2652877
20000707 14.26 14.56 14.12 14.56 4370028
20000710 14.52 14.81 14.52 14.77 4221923
20000711 14.77 14.91 14.58 14.91 4131449
20000712 14.91 14.93 14.52 14.88 4238654
20000713 14.72 15.13 14.60 15.09 4534245
20000714 15.09 15.39 15.09 15.19 6004760
20000717 15.11 15.35 15.05 15.20 2462014
20000718 15.23 15.43 15.17 15.31 3354362
20000719 15.33 15.59 15.31 15.51 5245645
20000720 15.45 15.55 15.41 15.45 4581341
20000721 15.47 15.51 15.33 15.37 2202365
20000724 15.29 15.39 15.11 15.21 2010262
20000725 15.25 15.45 15.17 15.39 5287783
20000726 15.37 15.37 15.17 15.17 3323378
20000727 15.17 15.49 15.09 15.17 5316909
20000728 15.15 15.23 14.85 14.91 4246710
20000731 14.97 15.13 14.62 14.67 3612151
20000801 14.70 15.17 14.68 15.11 3479539
20000802 15.11 15.51 15.03 15.41 3596040
20000803 15.63 15.94 15.57 15.76 4212628
20000804 15.78 16.06 15.39 16.01 5518926
20000807 15.94 16.38 15.83 16.34 3888532
20000808 16.30 16.42 15.88 16.42 5955185
20000809 16.22 16.40 16.16 16.29 4046552
20000810 16.01 16.26 16.01 16.16 2621273
20000811 16.26 16.54 16.22 16.42 3416331
20000814 16.40 16.84 16.24 16.74 4785218
20000815 16.64 17.09 16.64 16.82 5649060
20000816 16.66 16.94 16.64 16.71 2401904
20000817 16.62 16.94 16.62 16.92 5437747
20000818 16.84 16.92 16.58 16.72 3310984
20000821 16.70 16.74 16.48 16.64 3430583
20000822 16.64 16.80 16.54 16.76 2622512
20000823 16.73 17.03 16.62 17.01 9161215
20000824 16.93 17.07 16.71 16.79 3059486
20000825 16.79 16.79 16.40 16.40 3484415
20000828 16.40 16.66 16.40 16.52 3191276
20000829 16.50 16.66 16.38 16.46 1705257
20000830 16.28 16.81 16.26 16.69 3316907
20000831 16.66 17.52 16.66 17.18 9567053
20000901 17.21 17.39 17.17 17.22 2827931
20000905 17.05 17.60 16.89 17.52 2308779
20000906 17.52 17.76 17.50 17.74 4698233
20000907 17.76 18.09 17.70 18.00 3436380
20000908 18.02 18.59 17.90 18.56 3690105
20000911 18.59 19.28 18.59 19.08 6206422
20000912 18.98 19.22 18.49 18.80 8370479
20000913 18.84 19.20 18.82 18.96 7226251
20000914 18.84 19.00 18.43 18.92 7005780
20000915 19.12 19.40 18.92 19.13 5078205
20000918 19.06 19.24 18.80 19.20 3255323
20000919 19.42 19.42 18.02 18.12 6627040
20000920 18.15 18.15 17.46 17.76 6090028
20000921 17.94 18.19 17.52 17.72 4145210
20000922 17.80 18.27 17.76 17.86 4046060
20000925 17.66 17.94 17.56 17.86 3684563
20000926 17.86 18.55 17.86 18.37 4469141
20000927 18.35 18.63 17.96 18.56 3586644
20000928 18.63 18.92 18.63 18.69 4371223
20000929 18.77 19.16 18.77 18.86 3450544
20001002 18.82 18.82 18.27 18.57 4750579
20001003 18.51 18.55 17.94 17.96 4061456
20001004 17.96 18.27 16.97 17.19 8680245
20001005 17.11 17.37 16.48 16.56 11381929
20001006 17.09 17.52 17.09 17.44 8386491
20001009 17.44 17.94 17.34 17.56 3065645
20001010 17.70 18.33 17.68 18.06 6125747
20001011 18.33 18.55 18.06 18.17 5397826
20001012 18.19 18.67 17.88 18.19 4490080
20001013 18.31 18.71 18.31 18.57 3528140
20001016 18.59 18.94 18.55 18.92 3860077
20001017 18.92 19.08 18.74 18.98 3919197
20001018 19.04 19.20 18.49 18.53 6514957
20001019 18.53 18.88 18.25 18.84 5261725
20001020 18.82 19.20 18.80 19.18 6943581
20001023 19.18 19.45 19.06 19.28 3489342
20001024 19.32 19.49 19.00 19.18 4680990
20001025 19.12 19.42 18.86 18.96 4919935
20001026 18.92 19.00 18.47 18.51 6484781
20001027 18.51 18.92 18.04 18.92 5586272
20001030 18.92 19.47 18.92 19.45 3397582
20001031 19.45 19.49 19.00 19.34 3169106
20001101 19.40 19.87 19.32 19.67 3969696
20001102 19.69 19.71 19.18 19.24 2262591
20001103 19.08 19.49 18.59 18.84 2324791
20001106 18.84 19.26 18.65 18.84 2441800
20001107 18.75 18.92 18.45 18.86 3278109
20001108 18.86 19.08 18.67 18.75 4804157
20001109 18.75 18.90 18.57 18.86 3117991
20001110 18.88 19.26 18.88 19.16 4500549
20001113 19.16 19.73 19.16 19.38 3493653
20001114 19.36 19.36 18.82 19.00 1744055
20001115 19.08 19.45 18.94 19.26 2463355
20001116 19.40 19.73 19.28 19.73 2791597
20001117 19.79 20.36 19.73 20.36 5785804
20001120 20.60 20.68 20.24 20.42 13039767
20001121 19.55 19.63 19.36 19.42 16365910
20001122 19.42 19.79 19.38 19.59 7814735
20001124 19.63 19.73 19.46 19.69 1246804
20001127 19.69 19.71 19.50 19.52 4019181
20001128 19.61 19.65 19.28 19.55 8148645
20001129 19.38 19.83 19.38 19.73 5402000
20001130 19.73 19.97 19.36 19.59 10876297
20001201 19.50 19.55 19.03 19.34 4455410
20001204 19.42 19.83 19.36 19.63 5455916
20001205 19.55 19.55 19.03 19.12 7472246
20001206 19.42 19.57 19.12 19.18 4808313
20001207 19.26 19.81 19.22 19.57 4791158
20001208 19.34 19.67 19.20 19.65 4613481
20001211 19.65 19.67 19.32 19.61 4221366
20001212 19.77 19.85 19.59 19.65 3153464
20001213 19.65 20.20 19.63 20.11 5498804
20001214 20.16 20.16 19.83 19.91 4941265
20001215 19.91 20.18 19.89 20.08 7222273
20001218 20.16 20.40 19.97 20.26 3805356
20001219 20.53 20.58 20.20 20.26 4493396
20001220 20.34 20.97 20.20 20.81 5785538
20001221 21.02 21.22 20.73 21.12 4832208
20001222 21.06 21.40 20.93 21.34 2875920
20001226 21.46 22.00 21.46 21.95 2023682
20001227 21.87 22.18 21.67 21.91 3040119
20001228 21.95 21.95 21.51 21.85 2949442
20001229 21.85 21.91 21.61 21.87 2627785
20010102 21.46 21.58 21.07 21.40 3383219
20010103 21.38 21.63 19.67 19.73 7870488
20010104 19.91 19.91 18.12 18.28 12312419
20010105 18.36 18.57 18.06 18.42 10107383
20010108 18.77 19.22 18.71 19.16 10316920
20010109 19.10 19.18 18.81 19.14 9639908
20010110 19.55 19.61 18.87 19.18 8325097
20010111 19.18 19.18 18.20 18.42 8917558
20010112 18.42 19.10 18.26 19.01 9158954
20010116 18.77 18.85 18.12 18.42 9776536
20010117 18.44 19.06 18.14 18.95 17020866
20010118 18.95 19.34 18.73 19.26 7009673
20010119 19.14 19.83 18.83 19.77 11614576
20010122 19.77 20.11 19.50 19.91 5922779
20010123 19.97 20.69 19.97 20.24 5580903
20010124 20.30 20.71 20.24 20.46 4571206
20010125 20.65 20.89 20.60 20.77 3920540
20010126 20.81 20.97 20.28 20.53 4609192
20010129 20.53 21.07 20.53 20.58 4320007
20010130 20.64 20.73 20.21 20.24 7460605
20010131 20.24 20.29 19.78 20.17 4272218
20010201 20.08 20.22 19.75 19.91 3864173
20010202 19.99 20.40 19.91 20.11 5224323
20010205 20.19 20.51 20.14 20.28 3361163
20010206 20.34 20.54 20.08 20.32 2436016
20010207 20.37 20.77 20.35 20.64 5255570
20010208 20.71 21.06 20.70 20.99 3715905
20010209 20.97 21.58 20.91 21.48 6022645
20010212 21.48 21.72 20.94 21.34 6311830
20010213 21.42 21.69 20.94 21.13 6064308
20010214 21.14 21.27 20.91 21.11 4517290
20010215 21.05 21.15 20.71 21.10 4622059
20010216 21.32 21.58 21.22 21.27 5199203
20010220 21.38 21.92 21.27 21.68 4982927
20010221 21.84 22.09 21.51 21.53 6359007
20010222 21.61 22.03 21.41 21.68 5087083
20010223 21.87 22.02 20.92 21.32 5793503
20010226 21.38 21.87 21.35 21.52 5248218
20010227 21.66 21.95 21.45 21.61 7918278
20010228 21.73 21.85 21.22 21.51 9203961
20010301 21.32 21.65 21.09 21.37 6270717
20010302 21.40 21.54 21.11 21.38 5363490
20010305 21.47 21.63 21.34 21.47 2781430
20010306 21.55 21.62 21.22 21.52 3875834
20010307 21.52 21.88 21.45 21.78 5279352
20010308 21.78 22.14 21.68 22.13 4153855
20010309 22.16 22.31 21.65 21.94 8364411
20010312 21.50 22.05 21.33 21.39 5761012
20010313 21.47 21.47 20.84 20.99 6670068
20010314 20.58 20.73 20.28 20.44 6187189
20010315 20.58 21.12 20.47 21.08 6712137
20010316 21.08 21.37 20.78 21.03 8605850
20010319 21.03 21.14 20.67 20.96 5267768
20010320 21.06 21.06 20.52 20.54 6731037
20010321 20.54 20.76 20.06 20.07 8010788
20010322 20.04 20.19 19.35 19.78 9757565
20010323 19.70 19.70 19.21 19.57 5994525
20010326 19.78 20.17 19.75 19.93 7492547
20010327 20.01 20.67 20.01 20.65 8561952
20010328 20.58 20.88 20.21 20.64 6264620
20010329 20.57 20.89 20.30 20.74 5576884
20010330 20.96 21.27 20.85 21.15 4846469
20010402 21.31 21.64 21.01 21.57 5183021
20010403 21.65 22.11 21.08 21.94 9672207
20010404 22.14 22.21 21.68 22.07 9528319
20010405 22.07 22.14 21.49 22.09 11607990
20010406 22.24 22.31 21.26 21.62 11119014
20010409 21.62 22.38 21.61 22.09 5907948
20010410 22.36 22.90 22.28 22.44 7368778
20010411 22.36 22.57 21.90 22.33 5722601
20010412 22.44 22.53 22.06 22.14 7248668
20010416 22.14 22.31 21.90 21.98 7627899
20010417 22.08 22.49 22.01 22.47 7390118
20010418 22.67 22.81 21.95 22.18 9705741
20010419 22.25 22.25 21.49 21.58 8733886
20010420 21.65 22.01 21.49 21.68 5989648
20010423 21.86 22.63 21.86 22.59 8880213
20010424 22.39 22.85 22.37 22.82 7358414
20010425 22.82 22.95 22.19 22.63 9139334
20010426 22.73 22.96 22.65 22.80 3948387
20010427 22.80 22.88 22.31 22.38 3522210
20010430 22.38 22.72 22.08 22.47 4904390
20010501 22.39 22.45 21.91 22.14 7019423
20010502 22.14 22.14 21.64 21.67 5978673
20010503 21.59 21.65 21.24 21.49 4604420
20010504 21.45 21.81 21.36 21.80 4357493
20010507 21.72 21.92 21.52 21.68 2736923
20010508 21.65 21.67 21.39 21.41 5807349
20010509 21.41 21.58 21.24 21.41 6957844
20010510 21.49 21.58 21.40 21.56 4142270
20010511 21.49 21.68 21.44 21.58 4651366
20010514 21.65 21.97 21.65 21.92 3752675
20010515 21.91 21.91 21.65 21.80 4767208
20010516 21.91 22.06 21.62 21.99 5227528
20010517 22.07 22.08 21.72 21.90 3221630
20010518 21.82 22.00 21.64 21.68 5112296
20010521 21.83 21.98 21.71 21.97 4097763
20010522 21.98 22.01 21.80 21.84 3395394
20010523 21.90 22.14 21.80 22.10 5144610
20010524 22.10 22.11 21.96 22.08 2097352
20010525 21.95 22.01 21.44 21.57 5261671
20010529 21.49 21.52 21.20 21.49 17744574
20010530 21.38 21.86 21.33 21.75 21057722
20010531 21.74 21.96 21.58 21.86 4518046
20010601 21.86 21.86 21.55 21.69 3054701
20010604 21.69 21.69 21.43 21.62 2700999
20010605 21.59 21.67 21.13 21.22 4465870
20010606 21.23 21.26 20.37 20.43 12645311
20010607 20.47 20.53 20.11 20.44 10762741
20010608 20.64 20.69 20.32 20.60 4130369
20010611 20.60 21.07 20.60 21.07 4956079
20010612 20.99 21.29 20.88 21.21 4356666
20010613 21.18 21.35 20.40 20.46 5827290
20010614 20.46 20.46 19.99 20.18 4960326
20010615 20.22 20.87 20.11 20.47 8326867
20010618 20.80 20.97 20.62 20.67 4366979
20010619 20.77 20.80 20.50 20.78 3105664
20010620 20.93 21.03 20.52 20.67 3429638
20010621 20.78 20.78 19.70 19.86 4680033
20010622 19.86 20.27 19.76 20.19 4118842
20010625 20.19 20.33 19.96 20.07 3384136
20010626 19.94 20.14 19.78 19.96 4314804
20010627 20.09 20.27 19.89 20.16 3448445
20010628 20.08 20.34 19.80 19.90 4167377
20010629 19.91 19.93 19.60 19.82 6452791
20010702 19.83 20.04 19.57 19.74 6736724
20010703 19.76 19.76 19.57 19.70 5951056
20010705 19.67 20.35 19.58 20.30 8502808
20010706 20.28 20.67 20.27 20.51 5429906
20010709 20.74 20.76 20.50 20.61 3591625
20010710 20.69 20.69 20.45 20.58 4414302
20010711 20.67 20.78 19.96 20.01 7118334
20010712 20.14 20.42 19.75 20.33 5901914
20010713 20.29 20.43 20.15 20.37 3830662
20010716 20.36 20.67 20.19 20.36 2935790
20010717 20.27 20.41 20.08 20.27 3002526
20010718 20.27 20.47 20.03 20.27 3161479
20010719 20.31 20.46 20.00 20.15 2309075
20010720 20.47 20.47 19.62 19.77 5408065
20010723 19.94 19.94 19.14 19.47 7740195
20010724 19.22 19.27 18.69 18.87 7696513
20010725 18.69 19.77 18.55 19.70 10014688
20010726 19.57 19.96 19.39 19.85 6981828
20010727 19.76 19.90 19.38 19.61 4114595
20010730 19.69 20.01 19.15 19.92 2227172
20010731 19.91 20.06 19.55 19.94 3577064
20010801 19.86 20.13 19.62 20.10 5048903
20010802 20.10 20.66 20.04 20.51 4439783
20010803 20.51 20.65 20.15 20.47 2984325
20010806 20.11 20.13 19.73 20.02 5233944
20010807 20.09 20.35 19.93 20.20 3180287
20010808 20.11 20.16 19.75 19.83 3137212
20010809 19.78 19.98 19.68 19.98 3415684
20010810 19.88 20.46 19.83 20.27 3570391
20010813 20.11 20.44 20.10 20.17 3021940
20010814 20.04 20.31 19.89 20.15 2246586
20010815 19.99 20.37 19.80 20.15 2721020
20010816 20.07 20.41 19.91 20.36 3987189
20010817 20.34 20.44 20.19 20.44 2554179
20010820 20.37 20.68 20.37 20.68 2553573
20010821 20.68 20.83 20.41 20.45 2774409
20010822 20.45 20.72 20.43 20.60 3295559
20010823 20.57 20.79 20.54 20.77 2980685
20010824 20.77 20.90 20.69 20.90 2554786
20010827 20.90 21.15 20.86 21.02 2511711
20010828 21.02 21.08 20.94 20.94 2821124
20010829 20.84 20.94 20.61 20.86 4100951
20010830 21.02 21.02 20.77 20.79 4899532
20010831 20.80 20.89 20.63 20.86 4556076
20010904 20.59 21.07 20.59 20.95 4400947
20010905 20.93 21.00 20.68 20.71 7350807
20010906 20.71 20.84 20.63 20.78 5364315
20010907 20.77 20.95 20.63 20.75 4471570
20010910 19.71 20.13 19.38 19.97 33652064
20010917 19.97 20.38 19.78 19.96 16877038
20010918 20.21 20.51 19.73 20.38 10022401
20010919 20.37 20.44 19.66 20.28 11857990
20010920 20.28 20.33 19.80 19.80 11919558
20010921 19.47 20.03 19.34 19.54 11073292
20010924 19.54 19.90 19.51 19.55 6554037
20010925 19.58 19.60 18.92 19.02 9095250
20010926 19.03 19.03 18.27 18.82 10912731
20010927 18.72 18.87 18.55 18.85 9771297
20010928 19.38 19.70 18.96 19.66 10746737
20011001 19.58 19.91 19.33 19.78 5483830
20011002 19.71 20.05 19.71 19.88 5605156
20011003 19.81 20.37 19.81 20.35 6409170
20011004 20.35 20.57 19.92 20.56 4650240
20011005 20.56 20.71 20.42 20.71 3190098
20011008 20.38 20.68 20.29 20.38 2305804
20011009 20.31 20.51 20.11 20.16 3700152
20011010 20.16 20.32 19.93 20.24 4078014
20011011 20.21 20.24 19.95 20.03 4746818
20011012 19.80 20.01 19.55 19.84 6360881
20011015 19.88 19.88 19.54 19.68 4555472
20011016 19.68 20.21 19.68 20.20 5648013
20011017 20.29 20.35 20.01 20.08 3563735
20011018 20.15 20.18 19.76 19.81 3586672
20011019 19.75 20.36 19.72 20.26 4676799
20011022 20.21 20.41 20.11 20.25 4591086
20011023 20.25 20.27 19.96 20.09 3403777
20011024 20.16 20.17 19.64 19.98 4536157
20011025 19.93 20.33 19.88 20.31 4046022
20011026 20.21 20.31 20.04 20.24 4818648
20011029 20.18 20.38 20.06 20.30 3936165
20011030 20.38 20.48 20.17 20.29 5806160
20011031 20.23 20.47 20.22 20.25 10223404
20011101 20.15 20.53 20.05 20.46 6954233
20011102 20.43 20.46 19.88 20.16 8611152
20011105 20.54 20.54 20.34 20.51 6343376
20011106 20.38 20.50 20.17 20.50 4805972
20011107 20.44 20.49 20.09 20.11 3989886
20011108 20.29 20.68 20.26 20.67 5186249
20011109 20.54 20.82 20.43 20.78 4394911
20011112 20.78 20.79 20.50 20.72 3827514
20011113 20.63 20.86 20.54 20.81 4786656
20011114 20.73 20.74 20.04 20.06 6430900
20011115 20.16 20.28 19.62 19.83 7880176
20011116 19.75 19.96 19.47 19.84 4680420
20011119 19.84 19.84 19.55 19.62 7326059
20011120 19.62 20.16 19.62 20.00 20483024
20011121 19.98 19.98 19.37 19.80 8092030
20011123 19.74 20.00 19.57 19.97 1328659
20011126 19.90 19.98 19.77 19.91 3837080
20011127 19.87 20.19 19.60 19.96 3949953
20011128 19.99 20.02 19.49 19.50 4639199
20011129 19.55 19.61 19.22 19.60 4364821
20011130 19.59 19.62 19.32 19.47 5388483
20011203 19.47 19.50 19.23 19.35 5936037
20011204 19.22 19.39 19.09 19.39 8662398
20011205 19.39 19.49 19.32 19.40 6934482
20011206 19.42 19.42 18.95 19.05 5993674
20011207 19.05 19.49 18.97 19.49 5525972
20011210 19.32 19.40 19.22 19.22 4710044
20011211 19.27 19.30 18.69 18.72 4891362
20011212 18.79 19.05 18.42 19.05 8456465
20011213 19.05 19.23 18.88 19.07 6927878
20011214 18.92 19.14 18.74 18.99 5339851
20011217 18.85 19.08 18.62 18.69 6505805
20011218 18.69 19.11 18.69 19.05 6095740
20011219 19.14 19.66 18.94 19.64 10449153
20011220 19.64 19.69 19.40 19.40 8787279
20011221 19.52 19.54 19.19 19.34 11256675
20011224 19.39 19.65 19.38 19.42 2997137
20011226 19.49 19.61 19.44 19.59 7558886
20011227 19.59 19.59 19.44 19.51 13295593
20011228 19.55 19.97 19.35 19.85 7538472
20011231 19.95 20.24 19.82 20.02 6736354
20020102 19.99 20.28 19.62 20.24 7962346
20020103 20.24 20.25 19.99 20.15 5727102
20020104 20.15 20.18 19.84 20.04 6104145
20020107 20.07 20.31 19.99 20.27 5088289
20020108 20.15 20.16 19.70 19.77 5993074
20020109 19.77 20.04 19.69 19.82 5453925
20020110 19.75 20.05 19.74 19.99 2848241
20020111 19.89 20.04 19.60 19.67 5074480
20020114 19.57 19.94 19.53 19.74 7546277
20020115 19.90 19.94 19.74 19.82 4841529
20020116 19.82 20.16 19.82 19.93 6908065
20020117 19.93 19.95 19.53 19.61 7393779
20020118 19.49 19.60 19.37 19.40 4750270
20020122 19.41 19.52 19.10 19.16 5447321
20020123 19.07 19.36 19.07 19.29 4136674
20020124 19.30 19.39 19.20 19.25 3637151
20020125 19.26 19.52 19.16 19.45 3479249
20020128 19.45 19.59 19.39 19.52 4857740
20020129 19.68 19.68 19.09 19.10 5495952
20020130 19.10 19.35 18.78 19.24 6947690
20020131 19.24 19.63 19.10 19.61 5267805
20020201 19.61 19.73 19.55 19.60 3876706
20020204 19.60 19.70 19.40 19.49 3849688
20020205 19.45 19.57 19.19 19.28 6989117
20020206 19.27 19.39 19.02 19.17 6390530
20020207 19.15 19.32 19.05 19.13 2832030
20020208 19.12 19.27 19.05 19.16 2874658
20020211 19.22 19.40 18.87 19.33 3791451
20020212 19.33 19.57 19.29 19.38 4588166
20020213 19.38 19.66 19.34 19.59 3023554
20020214 19.62 19.64 19.42 19.54 2769590
20020215 19.57 19.62 19.37 19.50 4689631
20020219 19.32 19.49 19.19 19.26 5051065
20020220 19.26 19.31 19.08 19.26 6419349
20020221 19.29 19.51 19.22 19.28 4237539
20020222 19.28 19.64 19.15 19.61 6568846
20020225 19.65 19.75 19.53 19.55 6475786
20020226 19.32 19.60 19.24 19.42 10660490
20020227 19.38 19.51 19.33 19.43 10464194
20020228 19.46 19.61 19.33 19.52 5197467
20020301 19.52 19.82 19.45 19.81 4823703
20020304 19.78 20.12 19.78 20.11 4444566
20020305 20.01 20.22 20.01 20.17 5700795
20020306 20.23 20.78 20.15 20.76 10944833
20020307 20.67 21.03 20.53 20.96 10108939
20020308 21.02 21.02 20.77 20.84 7623350
20020311 20.85 20.97 20.77 20.87 5446444
20020312 20.82 20.87 20.40 20.55 11953279
20020313 20.43 20.61 20.30 20.30 15939297
20020314 19.96 20.60 19.96 20.54 34388664
20020315 20.68 21.09 20.63 20.77 15052653
20020318 20.84 21.09 20.76 21.03 10377022
20020319 21.04 21.06 20.95 21.02 7434677
20020320 21.02 21.02 20.65 20.90 10327465
20020321 20.90 21.55 20.85 21.54 5893647
20020322 21.54 21.71 21.36 21.54 6510417
20020325 21.45 21.68 21.25 21.49 5612429
20020326 21.44 21.67 21.39 21.49 9027651
20020327 21.49 21.85 21.41 21.83 8664634
20020328 21.89 22.10 21.69 21.83 7495578
20020401 21.83 22.00 21.74 21.76 4692946
20020402 21.61 22.01 21.61 21.84 6544450
20020403 21.82 21.86 21.71 21.76 6133071
20020404 21.91 22.18 21.89 22.17 8299230
20020405 22.17 22.35 22.03 22.06 6236961
20020408 22.07 22.21 21.96 22.11 5780802
20020409 22.14 22.22 22.07 22.12 4725784
20020410 22.12 22.44 22.11 22.31 5254189
20020411 22.31 22.41 22.02 22.07 5967086
20020412 21.87 22.09 21.77 22.02 5097160
20020415 21.96 21.96 21.61 21.64 6391004
20020416 21.62 21.99 21.61 21.84 5179555
20020417 21.84 21.99 21.76 21.95 5810058
20020418 21.91 22.43 21.91 22.34 7946363
20020419 22.34 22.41 22.23 22.39 3729280
20020422 22.19 22.43 22.19 22.19 6038734
20020423 22.17 22.39 22.04 22.07 8271765
20020424 22.08 22.46 22.06 22.25 5780205
20020425 22.19 22.34 22.08 22.14 8176831
20020426 22.18 22.19 21.80 21.91 4497705
20020429 21.86 22.31 21.82 22.24 5973654
20020430 22.29 22.43 22.17 22.25 5753934
20020501 22.25 22.26 21.97 22.02 3667185
20020502 22.02 22.21 21.81 22.21 4686975
20020503 22.21 22.43 22.08 22.32 6226811
20020506 22.36 22.41 22.16 22.18 4759220
20020507 22.28 22.29 21.77 21.85 4271417
20020508 21.79 22.07 21.61 22.02 5896035
20020509 22.02 22.02 21.72 21.76 3869590
20020510 21.81 21.97 21.56 21.69 6120533
20020513 21.66 21.88 21.52 21.84 6866866
20020514 21.84 22.01 21.77 22.01 5572425
20020515 21.61 21.89 21.61 21.70 7640665
20020516 21.57 21.57 20.30 20.65 35343968
20020517 20.68 20.94 20.33 20.92 25444004
20020520 21.10 21.17 20.81 21.10 14582164
20020521 21.14 21.53 21.11 21.47 9273642
20020522 21.47 22.01 21.47 22.00 6278158
20020523 22.07 22.21 22.02 22.20 5333001
20020524 22.20 22.26 21.91 22.15 4297090
20020528 22.14 22.27 22.05 22.21 5722289
20020529 22.05 22.18 21.84 22.17 17556328
20020530 22.01 22.06 21.87 21.91 13798842
20020531 21.91 21.96 21.74 21.81 4673092
20020603 21.80 21.85 21.27 21.38 8983745
20020604 21.38 21.70 21.38 21.58 7765117
20020605 21.46 21.56 21.28 21.37 6772270
20020606 21.43 21.44 20.79 20.80 8948095
20020607 20.80 21.16 20.67 21.05 7986145
20020610 21.04 21.51 20.93 21.51 5629101
20020611 21.58 21.71 21.38 21.51 6756228
20020612 21.51 21.73 21.43 21.72 5963614
20020613 21.72 21.96 21.61 21.90 6163847
20020614 21.83 21.85 21.37 21.73 6625512
20020617 21.71 21.88 21.51 21.86 4778259
20020618 21.86 22.13 21.80 22.08 4949972
20020619 22.03 22.26 21.77 21.87 7067569
20020620 21.88 21.98 21.64 21.75 11536269
20020621 21.58 21.88 21.51 21.88 7715207
20020624 21.88 21.91 21.54 21.64 6456176
20020625 21.64 21.87 21.61 21.71 5979657
20020626 21.71 21.78 21.53 21.67 8384234
20020627 21.75 21.87 21.52 21.87 5267849
20020628 21.74 22.28 21.71 22.28 5508486
20020701 22.20 22.20 21.89 21.94 4860848
20020702 21.78 21.95 21.54 21.63 9655743
20020703 21.63 21.67 21.42 21.54 8014071
20020705 21.48 21.63 21.40 21.63 3471100
20020708 21.54 21.74 21.54 21.64 4525740
20020709 21.69 21.73 21.25 21.25 6102649
20020710 21.21 21.27 20.01 20.10 15299103
20020711 19.61 20.80 19.59 20.74 13338365
20020712 20.55 20.58 20.04 20.16 9709812
20020715 19.61 20.52 18.78 20.52 20609138
20020716 20.40 20.50 19.79 19.82 10834562
20020717 19.61 20.15 19.41 19.55 11819091
20020718 19.69 20.08 19.64 19.86 10320017
20020719 19.86 19.86 18.73 18.98 18022152
20020722 18.77 19.10 18.03 18.55 14276549
20020723 18.48 18.61 16.82 16.82 23721958
20020724 16.82 18.37 16.49 18.29 19520038
20020725 18.51 19.49 18.18 18.96 17780922
20020726 18.98 19.05 18.24 18.44 14817831
20020729 18.93 19.47 18.61 19.39 14123255
20020730 19.39 20.33 19.21 20.33 16270560
20020731 20.16 20.31 18.97 20.01 18572942
20020801 19.96 20.12 19.35 19.65 9258842
20020802 19.65 19.96 19.25 19.55 11507749
20020805 19.69 20.06 19.47 19.48 8004564
20020806 19.67 20.23 19.66 20.05 8280850
20020807 20.25 20.35 19.90 20.21 5849535
20020808 20.30 20.54 19.89 20.38 8832827
20020809 20.38 20.92 20.13 20.60 5615435
20020812 20.36 21.02 20.23 20.97 8670027
20020813 20.92 20.95 20.58 20.60 10173853
20020814 20.60 21.31 20.59 21.27 9387181
20020815 21.47 21.58 21.09 21.42 6895856
20020816 21.37 21.37 21.17 21.36 5348061
20020819 21.36 21.54 21.04 21.46 5737832
20020820 21.39 21.46 21.07 21.38 5320730
20020821 21.46 21.95 21.29 21.95 6146617
20020822 21.98 22.18 21.69 21.91 9181601
20020823 21.86 21.91 21.67 21.82 4785389
20020826 21.82 22.18 21.82 22.17 5686140
20020827 22.22 22.27 21.69 21.71 7227993
20020828 21.49 21.62 21.31 21.47 7645889
20020829 21.45 21.45 21.04 21.04 8570513
20020830 21.09 21.44 20.91 21.21 5901872
20020903 20.91 21.03 20.66 20.82 5788954
20020904 20.91 20.97 20.50 20.94 6258361
20020905 20.77 21.03 20.68 20.82 7576720
20020906 20.87 20.97 20.79 20.91 5961582
20020909 20.87 20.88 20.53 20.73 5819105
20020910 20.74 20.74 19.83 19.89 13515245
20020911 19.94 20.08 19.70 19.84 7555437
20020912 19.66 19.66 18.69 18.97 14934106
20020913 18.89 19.62 18.89 19.62 6590611
20020916 18.10 18.10 17.29 17.70 45666052
20020917 17.70 17.73 16.58 16.83 29144594
20020918 16.81 17.51 16.34 17.28 21604528
20020919 17.24 17.32 16.98 17.08 9415918
20020920 17.09 17.09 16.56 16.91 14488939
20020923 16.85 16.99 16.45 16.63 7528833
20020924 16.63 16.63 16.23 16.47 9726294
20020925 16.68 17.02 16.48 16.69 9673678
20020926 16.87 17.22 16.78 17.22 8480652
20020927 17.19 17.29 16.98 17.06 7882957
20020930 16.93 17.32 16.75 17.16 10153726
20021001 17.26 17.62 17.01 17.59 11533569
20021002 17.59 17.66 17.30 17.38 9595641
20021003 17.44 17.52 17.01 17.02 5642930
20021004 16.75 16.76 16.28 16.31 12325175
20021007 16.31 16.57 16.11 16.15 10333449
20021008 16.34 16.36 13.02 14.15 68726096
20021009 13.53 13.73 12.18 12.34 50525060
20021010 12.35 13.49 11.98 13.15 45130432
20021011 14.04 14.07 12.86 13.42 24167938
20021014 12.59 13.68 12.55 13.31 26335248
20021015 13.32 14.14 13.15 13.92 48401496
20021016 13.70 13.82 13.53 13.53 83855888
20021017 13.77 13.77 13.48 13.68 39868820
20021018 13.67 13.94 13.36 13.93 23726908
20021021 13.97 14.48 13.89 14.33 28128926
20021022 14.33 14.48 14.01 14.23 22876774
20021023 14.28 15.18 14.27 15.16 35768904
20021024 15.14 15.52 14.86 15.28 22227054
20021025 15.16 15.60 14.89 15.45 12147817
20021028 15.56 15.83 15.48 15.78 16003573
20021029 15.78 15.88 15.48 15.72 13995293
20021030 15.85 16.04 15.74 16.02 10953609
20021031 16.31 16.31 15.89 16.24 21506390
20021101 16.26 16.50 16.00 16.50 12135994
20021104 16.67 17.36 16.50 16.92 15090772
20021105 16.92 17.35 16.62 17.25 10539183
20021106 17.25 17.52 16.75 16.98 12613086
20021107 16.75 16.81 15.82 16.23 16947706
20021108 16.23 16.61 15.94 16.21 12821777
20021111 16.21 16.40 15.94 16.19 7343199
20021112 16.37 16.40 15.75 15.80 12851927
20021113 15.83 16.02 15.56 15.79 12196295
20021114 15.96 16.39 15.89 16.35 8435130
20021115 16.27 16.74 16.24 16.74 6879704
20021118 16.67 16.74 16.38 16.65 8906902
20021119 16.65 16.98 16.58 16.81 7096080
20021120 16.88 16.98 16.52 16.75 8145446
20021121 16.98 17.12 16.70 16.95 10973710
20021122 16.91 17.66 16.79 17.63 11540072
20021125 17.63 17.82 17.03 17.47 15224973
20021126 17.42 17.54 16.91 16.93 10738415
20021127 17.08 17.33 16.85 17.25 8502344
20021129 17.25 17.37 17.07 17.35 3374506
20021202 17.60 17.60 16.91 17.09 8975186
20021203 17.09 17.28 16.90 17.06 6865900
20021204 17.79 17.79 16.95 17.06 13835179
20021205 17.25 17.37 16.82 17.08 8159314
20021206 17.02 17.12 16.86 17.10 9781073
20021209 17.10 17.39 17.02 17.03 10326750
20021210 17.20 17.50 17.09 17.49 7642418
20021211 17.49 17.93 17.43 17.92 7730525
20021212 17.92 18.05 17.71 18.04 7678836
20021213 18.05 18.40 17.96 18.39 8797210
20021216 18.30 18.45 18.11 18.39 11066851
20021217 18.46 18.52 18.23 18.27 4945751
20021218 18.29 18.59 18.22 18.38 7151367
20021219 18.39 18.43 18.25 18.37 12646906
20021220 18.58 18.88 18.56 18.83 15955038
20021223 18.92 18.95 18.51 18.53 6129324
20021224 18.58 18.68 18.48 18.59 2333079
20021226 18.73 18.98 18.61 18.75 3719298
20021227 18.63 18.80 18.32 18.37 5877337
20021230 18.61 18.81 18.48 18.79 7295863
20021231 18.73 18.83 18.45 18.69 5097295
20030102 18.75 18.99 18.47 18.99 7053862
20030103 19.03 19.18 18.86 18.97 7731113
20030106 19.10 19.96 19.07 19.96 19296650
20030107 19.96 19.96 19.15 19.48 18212932
20030108 19.24 19.51 19.16 19.22 10531746
20030109 19.24 19.39 19.03 19.35 6909366
20030110 19.15 19.31 19.07 19.23 4964547
20030113 18.99 19.32 18.83 19.14 9018652
20030114 19.19 19.24 19.03 19.12 6778968
20030115 19.32 19.32 18.80 18.96 5295830
20030116 19.09 19.15 18.82 18.86 6428301
20030117 18.88 18.90 18.51 18.56 7216567
20030121 18.74 18.79 18.30 18.30 7275305
20030122 18.31 18.31 18.04 18.05 10124691
20030123 18.22 18.68 18.18 18.53 7873846
20030124 18.37 18.54 18.15 18.28 7724064
20030127 18.12 18.20 17.62 17.65 10935277
20030128 18.07 18.53 17.98 18.40 13341779
20030129 18.31 18.57 18.04 18.49 5970731
20030130 18.42 18.50 18.13 18.13 7015095
20030131 18.20 18.60 18.16 18.45 6948721
20030203 18.45 18.78 18.41 18.74 5840920
20030204 18.66 18.98 18.41 18.56 7670025
20030205 18.57 18.92 18.57 18.61 10630427
20030206 18.45 18.72 18.33 18.40 7436835
20030207 18.50 18.57 18.32 18.38 7796899
20030210 18.38 18.73 18.37 18.69 6599229
20030211 18.89 18.89 18.26 18.30 9091488
20030212 18.30 18.54 17.84 17.96 8608073
20030213 17.97 18.52 17.66 18.32 11267735
20030214 18.32 18.58 18.16 18.56 10012501
20030218 18.83 18.85 18.59 18.73 5931964
20030219 18.73 18.84 18.63 18.75 6358403
20030220 18.75 19.00 18.68 18.87 5530195
20030221 19.06 19.24 18.82 18.97 7963128
20030224 18.98 19.12 18.85 18.99 7057386
20030225 18.99 19.35 18.79 19.12 8113498
20030226 19.05 19.05 18.63 18.63 7402874
20030227 18.65 18.92 18.49 18.61 7773718
20030228 18.61 18.87 18.46 18.46 11048245
20030303 18.58 18.82 18.49 18.57 4759658
20030304 18.64 18.70 18.46 18.46 3918687
20030305 18.54 18.76 18.38 18.76 10621920
20030306 18.76 19.02 18.57 18.88 9068462
20030307 18.89 19.16 18.77 19.09 11706421
20030310 18.84 18.96 18.58 18.67 9407186
20030311 18.78 18.90 18.64 18.67 8508399
20030312 18.66 18.75 18.33 18.53 12939260
20030313 18.82 18.83 18.46 18.52 13690293
20030314 18.61 18.66 18.49 18.58 8670169
20030317 18.58 18.83 18.58 18.83 9200447
20030318 18.90 19.08 18.84 19.04 8473358
20030319 19.16 19.16 18.90 19.15 6078930
20030320 19.11 19.30 18.99 19.29 6132074
20030321 19.35 19.43 19.22 19.43 8747258
20030324 19.26 19.33 18.90 19.08 5576684
20030325 19.08 19.26 18.96 19.18 6389037
20030326 19.18 19.35 19.08 19.10 5737286
20030327 19.10 19.30 18.91 19.19 7054221
20030328 19.08 19.25 19.08 19.18 4898651
20030331 19.17 19.17 18.89 18.96 7823943
20030401 18.96 19.14 18.75 19.07 11162127
20030402 19.31 19.34 18.99 19.04 5661365
20030403 19.13 19.16 18.83 18.93 7421562
20030404 18.93 19.27 18.91 19.27 6537959
20030407 19.37 19.57 19.23 19.23 6414734
20030408 19.34 19.43 19.23 19.28 4592632
20030409 19.54 19.59 19.12 19.22 8996629
20030410 19.33 19.47 19.23 19.46 5416666
20030411 19.66 19.68 19.34 19.40 8138723
20030414 19.43 19.60 19.42 19.59 6411814
20030415 19.76 19.91 19.59 19.85 7375425
20030416 20.03 20.13 19.87 20.00 9998201
20030417 20.02 20.12 19.84 20.09 5467474
20030421 20.22 20.25 20.05 20.05 7872999
20030422 19.90 20.09 19.83 20.03 10723538
20030423 20.09 20.18 19.86 20.16 9929872
20030424 20.05 20.51 20.05 20.39 8173179
20030425 20.44 20.48 20.12 20.15 9286880
20030428 20.10 20.37 20.10 20.35 5461050
20030429 20.38 20.40 20.23 20.30 7342137
20030430 20.38 20.41 20.21 20.27 8347797
20030501 20.21 20.41 19.93 20.21 6073090
20030502 20.08 20.31 20.08 20.31 5579604
20030505 20.39 20.46 20.20 20.36 4749146
20030506 20.37 20.44 20.25 20.35 5456962
20030507 20.35 20.36 20.12 20.23 6880187
20030508 20.15 20.30 20.11 20.19 4439622
20030509 20.29 20.37 20.18 20.32 5148022
20030512 20.26 20.53 20.21 20.51 4583872
20030513 20.48 20.51 20.35 20.44 5493171
20030514 20.46 20.55 20.38 20.54 5073854
20030515 20.60 20.79 20.51 20.76 7896360
20030516 20.85 21.23 20.82 21.19 9428794
20030519 21.17 21.28 20.92 21.20 9490115
20030520 21.39 21.49 21.29 21.47 11424930
20030521 21.23 21.24 21.09 21.09 27965178
20030522 21.10 21.36 21.08 21.33 14034858
20030523 21.44 21.98 21.43 21.91 17167472
20030527 21.91 22.14 21.68 22.14 15684093
20030528 22.03 22.10 21.83 21.86 16135231
20030529 21.86 21.91 21.28 21.43 13927656
20030530 21.43 21.71 21.43 21.68 13015919
20030602 21.77 21.94 21.71 21.79 7669276
20030603 21.81 21.94 21.73 21.87 8931411
20030604 21.89 21.97 21.78 21.89 6971963
20030605 21.89 21.89 21.60 21.67 6210731
20030606 21.75 21.86 21.47 21.48 7405459
20030609 21.48 21.68 21.46 21.51 9582817
20030610 21.57 21.67 21.49 21.58 6066038
20030611 21.63 21.71 21.51 21.66 9425341
20030612 22.03 22.33 21.77 22.26 11280773
20030613 22.30 22.39 21.98 22.01 8780908
20030616 22.23 22.60 22.14 22.60 6001537
20030617 22.70 22.70 22.30 22.39 8419468
20030618 22.39 22.51 22.29 22.40 4391907
20030619 22.54 22.54 22.36 22.45 6908043
20030620 22.50 22.61 22.36 22.41 8793111
20030623 22.44 22.52 22.04 22.24 4112982
20030624 22.24 22.34 21.98 22.17 6522197
20030625 22.18 22.37 22.04 22.04 6430965
20030626 22.19 22.33 22.06 22.10 5304224
20030627 22.25 22.25 21.92 22.03 4676643
20030630 22.03 22.15 21.97 22.12 5758058
20030701 21.98 22.10 21.86 21.98 5389064
20030702 21.99 22.12 21.87 22.12 7823847
20030703 22.12 22.12 21.89 21.90 3130352
20030707 21.94 22.11 21.79 21.83 5074692
20030708 21.90 21.92 21.69 21.76 6643645
20030709 21.76 21.77 21.56 21.58 4673156
20030710 21.53 21.54 20.91 21.03 11672431
20030711 21.08 21.17 20.99 21.08 6329274
20030714 21.37 21.41 21.16 21.20 11345856
20030715 21.27 21.28 20.89 20.92 5848709
20030716 20.89 20.94 20.43 20.52 8628661
20030717 20.55 20.82 20.46 20.67 7641964
20030718 20.81 21.02 20.65 21.01 6866204
20030721 20.99 20.99 20.65 20.71 5302481
20030722 20.81 20.95 20.65 20.84 6111945
20030723 20.94 20.99 20.60 20.64 10902481
20030724 20.65 20.88 20.58 20.58 6207244
20030725 20.62 20.81 20.47 20.69 5674381
20030728 20.74 20.77 20.49 20.62 5261223
20030729 20.65 20.72 20.45 20.66 7121886
20030730 20.69 20.86 20.65 20.75 7290984
20030731 20.91 20.97 20.64 20.69 7159657
20030801 20.62 20.65 20.36 20.42 7128278
20030804 20.41 20.46 20.01 20.24 10097085
20030805 20.27 20.34 20.01 20.06 7251469
20030806 20.06 20.36 19.98 20.24 7818617
20030807 20.24 20.56 20.24 20.55 7049249
20030808 20.69 20.77 20.57 20.76 5971320
20030811 20.72 20.87 20.66 20.75 3893910
20030812 20.84 21.02 20.72 21.01 4047899
20030813 21.08 21.17 20.88 21.06 5353617
20030814 21.06 21.08 20.90 20.99 4890485
20030815 20.91 21.03 20.86 20.92 3313978
20030818 20.93 21.00 20.83 20.86 4956149
20030819 20.89 20.91 20.65 20.72 5966090
20030820 20.67 21.01 20.66 20.98 6752310
20030821 21.01 21.16 20.95 21.08 4384353
20030822 21.09 21.12 20.66 20.70 6833663
20030825 20.72 20.97 20.70 20.97 3862530
20030826 20.97 21.07 20.88 21.05 7372337
20030827 20.97 21.04 20.86 20.94 5167007
20030828 20.96 21.02 20.89 20.95 3838695
20030829 20.93 20.97 20.77 20.96 2840438
20030902 20.85 21.20 20.82 21.18 8735762
20030903 21.12 21.23 20.97 21.19 11813191
20030904 21.14 21.19 20.97 21.09 8026520
20030905 21.09 21.09 20.90 21.03 4655451
20030908 21.05 21.22 21.01 21.19 3763551
20030909 21.11 21.13 20.88 20.88 4401696
20030910 20.79 21.09 20.79 21.01 4810363
20030911 21.04 21.15 20.93 20.93 4536377
20030912 20.90 21.20 20.86 21.16 4289558
20030915 21.12 21.13 20.91 21.03 4087248
20030916 21.00 21.17 20.97 21.13 5756597
20030917 21.17 21.19 21.04 21.11 6147345
20030918 21.17 21.50 21.15 21.47 9640956
20030919 21.47 21.54 21.24 21.43 12953066
20030922 21.35 21.35 21.05 21.06 7553691
20030923 21.19 21.21 21.05 21.14 6734623
20030924 21.08 21.15 20.90 20.97 5297642
20030925 20.97 21.11 20.87 20.95 3926555
20030926 20.95 21.29 20.85 21.21 7287220
20030929 21.26 21.50 21.16 21.50 7309185
20030930 21.43 21.52 21.28 21.42 6915547
20031001 21.57 21.57 21.38 21.48 6149657
20031002 21.52 21.67 21.46 21.67 5132903
20031003 21.82 21.92 21.66 21.74 5293596
20031006 21.73 21.97 21.70 21.96 5130013
20031007 21.82 21.84 21.63 21.70 8607439
20031008 21.63 21.73 21.55 21.63 6717861
20031009 21.69 21.83 21.61 21.78 5835209
20031010 21.78 21.78 21.60 21.70 3550258
20031013 21.70 21.76 21.56 21.64 3171071
20031014 21.63 21.77 21.52 21.75 4622503
20031015 21.73 21.76 21.42 21.49 6708034
20031016 21.52 21.62 21.49 21.52 4505741
20031017 21.57 21.64 21.44 21.52 4912096
20031020 21.61 21.61 21.35 21.45 3850255
20031021 21.45 21.76 21.11 21.34 5935786
20031022 21.28 21.41 21.15 21.15 5471629
20031023 21.15 21.24 20.94 20.99 5567004
20031024 20.93 21.00 20.86 20.93 6409193
20031027 20.96 21.14 20.93 20.95 4845623
20031028 20.97 21.07 20.97 21.03 5522495
20031029 20.97 21.35 20.97 21.27 6088964
20031030 21.38 21.38 21.11 21.19 3267024
20031031 21.19 21.36 21.16 21.31 5133481
20031103 21.28 21.36 21.24 21.34 3723667
20031104 21.23 21.28 21.11 21.17 5607466
20031105 21.12 21.28 21.11 21.25 4609208
20031106 21.25 21.26 20.99 21.16 6662948
20031107 21.16 21.28 21.04 21.11 5505154
20031110 21.11 21.23 21.11 21.17 4125976
20031111 21.20 21.21 21.07 21.15 3925399
20031112 21.12 21.22 21.02 21.09 3776268
20031113 21.15 21.28 21.06 21.24 5580876
20031114 21.24 21.28 21.04 21.09 3641009
20031117 21.09 21.09 20.87 20.92 5727118
20031118 20.99 21.00 20.53 20.54 5834631
20031119 20.54 20.82 20.51 20.77 6147923
20031120 20.77 20.93 20.63 20.73 5836943
20031121 20.92 20.92 20.76 20.81 6188963
20031124 20.90 21.07 20.86 21.00 7302249
20031125 20.94 21.06 20.94 21.01 11124180
20031126 20.92 21.02 20.75 20.96 5133244
20031128 20.99 21.04 20.91 20.96 1725455
20031201 20.96 21.19 20.94 21.18 5864018
20031202 21.18 21.43 21.17 21.34 7498630
20031203 21.31 21.31 20.93 20.99 11274967
20031204 20.99 21.13 20.95 21.13 11712512
20031205 21.10 21.45 21.08 21.15 8066115
20031208 21.17 21.43 21.17 21.40 5818021
20031209 21.48 21.55 21.20 21.20 4503663
20031210 21.22 21.30 21.17 21.18 5283308
20031211 21.13 21.32 21.13 21.20 4573808
20031212 21.20 21.22 21.10 21.16 6696560
20031215 21.24 21.38 21.17 21.22 10353881
20031216 21.24 21.29 21.03 21.09 7747012
20031217 21.09 21.30 20.96 21.28 6544196
20031218 21.25 21.65 21.18 21.60 13197059
20031219 21.60 21.77 21.56 21.77 13018246
20031222 21.77 21.97 21.67 21.94 9659329
20031223 21.98 22.19 21.98 22.18 9049297
20031224 22.18 22.30 22.16 22.21 4369122
20031226 22.20 22.28 22.16 22.26 1841022
20031229 22.26 22.37 22.19 22.33 4945232
20031230 22.37 22.42 22.27 22.38 5075748
20031231 22.38 22.40 22.15 22.20 4677876
20040102 22.22 22.46 22.20 22.27 5076323
20040105 22.26 22.33 21.87 22.04 7013363
20040106 22.05 22.05 21.79 21.90 6595942
20040107 21.84 21.90 21.74 21.85 6184846
20040108 21.81 21.91 21.54 21.57 12531255
20040109 21.55 21.65 21.41 21.49 10202092
20040112 21.50 21.64 21.48 21.51 5678306
20040113 21.50 21.70 21.49 21.62 7485406
20040114 21.62 21.84 21.62 21.84 4633029
20040115 21.82 21.83 21.44 21.49 9337352
20040116 21.48 21.63 21.29 21.36 6624690
20040120 21.36 21.57 21.34 21.57 4817591
20040121 21.51 21.84 21.48 21.83 6356759
20040122 21.83 21.98 21.74 21.95 8033918
20040123 21.91 21.94 21.62 21.71 13440267
20040126 21.67 21.86 21.62 21.86 6218769
20040127 21.97 22.22 21.94 21.99 9102193
20040128 22.05 22.51 22.04 22.27 10325133
20040129 22.38 22.48 22.20 22.41 7532552
20040130 22.35 22.37 22.18 22.32 7158253
20040202 22.21 22.34 22.17 22.20 5627710
20040203 21.91 22.18 21.87 22.18 6691386
20040204 21.95 22.08 21.86 21.99 7879828
20040205 22.07 22.07 21.79 21.83 9892763
20040206 21.83 22.09 21.82 22.02 5735802
20040209 21.98 22.01 21.88 21.98 4321400
20040210 22.01 22.16 21.98 22.16 5322406
20040211 22.04 22.23 21.93 22.22 8710070
20040212 22.16 22.19 21.96 21.98 5703604
20040213 22.04 22.07 21.83 21.92 8658324
20040217 22.00 22.16 21.98 22.09 4009772
20040218 22.16 22.18 22.03 22.06 4999278
20040219 22.13 22.14 21.95 22.00 6816152
20040220 22.07 22.08 21.80 21.84 7495180
20040223 21.90 22.11 21.87 21.99 10844897
20040224 22.04 22.09 21.83 22.02 7615347
20040225 22.08 22.09 21.89 21.94 7830530
20040226 21.94 21.98 21.69 21.76 7545659
20040227 21.42 22.07 21.42 21.97 9666749
20040301 21.97 22.17 21.90 22.09 4272498
20040302 22.17 22.26 22.13 22.18 5586453
20040303 22.19 22.40 22.16 22.35 8989464
20040304 22.38 22.48 22.37 22.46 5776939
20040305 22.55 22.75 22.51 22.75 7726420
20040308 22.75 23.02 22.70 22.80 5785520
20040309 22.82 22.88 22.66 22.76 5866748
20040310 22.78 22.85 22.55 22.59 7840255
20040311 22.48 22.61 22.17 22.23 7675510
20040312 22.18 22.40 22.07 22.38 4914317
20040315 22.30 22.62 22.24 22.49 7236190
20040316 22.55 22.68 22.39 22.51 5038448
20040317 22.60 22.73 22.58 22.68 6741955
20040318 22.56 22.65 22.41 22.52 4956647
20040319 22.55 22.67 22.31 22.33 6476533
20040322 22.31 22.32 22.03 22.12 5113956
20040323 22.17 22.19 21.96 22.00 6556045
20040324 21.99 22.05 21.81 21.86 6184225
20040325 21.90 21.96 21.73 21.87 7669217
20040326 21.85 21.97 21.82 21.85 6012616
20040329 21.94 22.17 21.88 22.16 6867230
20040330 22.18 22.34 22.09 22.34 6509711
20040331 22.31 22.53 22.25 22.48 5175163
20040401 22.43 22.52 22.37 22.51 3859492
20040402 22.55 22.57 22.38 22.48 5665965
20040405 22.42 22.55 22.38 22.46 5222070
20040406 22.48 22.62 22.43 22.62 4458408
20040407 22.55 22.60 22.42 22.51 4485294
20040408 22.51 22.52 22.40 22.51 4333706
20040412 22.51 22.64 22.00 22.02 7094326
20040413 21.98 21.98 21.62 21.94 12497729
20040414 21.85 22.01 21.64 22.01 10541956
20040415 22.01 22.38 22.01 22.33 10852568
20040416 22.39 22.60 22.29 22.34 6576066
20040419 22.34 22.42 22.18 22.27 5223786
20040420 22.03 22.35 21.96 22.09 10401236
20040421 22.09 22.15 21.94 22.10 6602380
20040422 22.04 22.32 22.03 22.24 7461570
20040423 22.20 22.34 22.11 22.23 5622491
20040426 22.23 22.36 22.20 22.28 4379468
20040427 22.28 22.31 22.18 22.20 5712300
20040428 22.20 22.30 22.09 22.18 5763783
20040429 22.20 22.40 22.11 22.18 10310855
20040430 22.20 22.33 22.15 22.31 6907844
20040503 22.25 22.37 22.07 22.34 4912601
20040504 22.34 22.46 22.21 22.34 4846245
20040505 22.28 22.55 22.14 22.14 7158394
20040506 22.14 22.41 22.01 22.35 7423816
20040507 22.30 22.30 21.78 22.02 13185882
20040510 21.82 21.89 21.60 21.68 7498180
20040511 21.64 21.72 21.45 21.55 6806595
20040512 21.55 21.68 21.25 21.59 8821287
20040513 21.59 21.83 21.46 21.72 7788200
20040514 21.73 22.00 21.72 21.84 9356136
20040517 21.80 21.81 21.52 21.68 4882283
20040518 21.78 21.89 21.63 21.67 6815175
20040519 21.69 21.69 21.41 21.41 8892219
20040520 21.43 21.69 21.40 21.54 5153426
20040521 21.67 21.70 21.47 21.54 4849105
20040524 21.62 21.91 21.59 21.90 5634504
20040525 21.89 22.13 21.71 22.13 7800212
20040526 22.07 22.09 21.87 21.96 11774449
20040527 21.98 22.14 21.97 22.05 5804419
20040528 22.10 22.15 22.04 22.13 4671308
20040601 22.13 22.18 21.95 22.08 4179022
20040602 22.05 22.14 21.91 21.92 6975660
20040603 21.88 21.89 21.63 21.64 7439490
20040604 21.64 21.85 21.56 21.61 6509554
20040607 21.69 21.75 21.63 21.65 4249592
20040608 21.65 21.68 21.53 21.67 6837365
20040609 21.67 21.76 21.54 21.57 7116232
20040610 21.67 21.70 21.55 21.70 5575065
20040614 21.61 21.78 21.56 21.72 3706086
20040615 21.85 21.96 21.77 21.82 6326867
20040616 21.89 22.10 21.84 22.10 5310425
20040617 22.07 22.32 21.97 22.27 6102066
20040618 22.27 22.33 22.20 22.20 6404836
20040621 22.26 22.48 22.15 22.27 4753830
20040622 22.33 22.47 22.13 22.32 5280262
20040623 22.25 22.55 22.20 22.55 4836352
20040624 22.54 22.55 22.39 22.55 5648481
20040625 22.55 22.55 22.34 22.46 5070258
20040628 22.46 22.63 22.36 22.42 5873851
20040629 22.43 22.43 22.00 22.11 6296135
20040630 22.06 22.22 21.82 22.17 4846026
20040701 22.08 22.12 21.82 21.88 8008037
20040702 22.09 22.30 22.09 22.23 5107251
20040706 22.14 22.33 22.12 22.26 5242132
20040707 22.17 22.28 22.07 22.25 2896234
20040708 22.16 22.25 22.08 22.08 5310425
20040709 22.08 22.11 21.83 21.91 7554451
20040712 21.91 22.05 21.87 22.00 5100422
20040713 22.02 22.03 21.92 21.99 3607629
20040714 21.93 22.23 21.93 22.20 5152780
20040715 22.20 22.38 22.15 22.34 6610856
20040716 22.40 22.45 22.26 22.42 6036049
20040719 22.49 22.56 22.42 22.51 5209123
20040720 22.51 22.57 22.45 22.52 5956942
20040721 22.56 22.57 22.18 22.19 5008794
20040722 22.16 22.22 21.99 22.10 4201218
20040723 22.11 22.21 21.96 22.03 4476670
20040726 22.02 22.13 21.91 22.01 3790885
20040727 22.01 22.19 21.81 21.99 8096819
20040728 21.99 22.04 21.83 21.99 5923364
20040729 22.07 22.26 21.93 22.03 6724680
20040730 22.03 22.31 21.98 22.30 5656448
20040802 22.30 22.36 22.18 22.32 6180604
20040803 22.30 22.35 22.16 22.30 5438477
20040804 22.21 22.44 22.15 22.40 6020683
20040805 22.44 22.46 22.16 22.21 5503925
20040806 22.21 22.51 22.16 22.25 7899905
20040809 22.33 22.36 22.00 22.12 5226196
20040810 22.15 22.29 22.03 22.28 3408438
20040811 22.22 22.40 22.11 22.38 4477808
20040812 22.36 22.47 22.28 22.33 3614458
20040813 22.39 22.41 22.18 22.33 3036236
20040816 22.33 22.63 22.31 22.62 5029851
20040817 22.62 22.66 22.49 22.65 5401484
20040818 22.65 22.85 22.63 22.85 5008225
20040819 22.76 22.83 22.63 22.73 4754399
20040820 22.72 22.81 22.66 22.74 6003040
20040823 22.77 22.84 22.69 22.69 3745355
20040824 22.69 22.77 22.56 22.71 6671183
20040825 22.66 22.87 22.61 22.83 11886145
20040826 22.90 22.92 22.82 22.86 4789001
20040827 22.88 22.88 22.82 22.85 2028403
20040830 22.81 22.88 22.73 22.78 3552253
20040831 22.83 22.92 22.73 22.92 5821323
20040901 22.96 23.00 22.84 23.00 6513880
20040902 22.99 23.00 22.84 22.97 5044958
20040903 22.92 22.95 22.75 22.87 3589061
20040907 22.93 23.11 22.90 23.11 6496891
20040908 22.96 23.08 22.91 23.05 23582022
20040909 23.03 23.26 23.01 23.15 12837490
20040910 23.11 23.24 23.04 23.20 8423364
20040913 23.20 23.20 22.95 23.05 8846939
20040914 23.05 23.09 22.92 22.96 10114266
20040915 23.02 23.07 22.92 22.98 6747186
20040916 23.02 23.11 22.94 23.10 9418878
20040917 23.10 23.11 22.94 22.94 16549999
20040920 23.01 23.10 22.97 23.03 8394484
20040921 23.08 23.23 22.98 23.18 7998657
20040922 23.15 23.17 22.94 22.96 6448192
20040923 22.93 22.95 22.79 22.83 5824721
20040924 22.83 22.88 22.78 22.82 6341165
20040927 22.83 23.06 22.76 22.93 5402845
20040928 23.01 23.11 22.95 23.01 6184873
20040929 22.94 23.03 22.84 23.03 4813917
20040930 22.96 23.07 22.90 23.05 6315683
20041001 23.05 23.27 23.03 23.20 7481080
20041004 23.20 23.25 23.11 23.18 6968600
20041005 23.18 23.27 23.10 23.14 7834437
20041006 23.14 23.32 23.05 23.32 6272080
20041007 23.31 23.33 23.12 23.13 7071096
20041008 23.21 23.31 23.13 23.30 5282228
20041011 23.31 23.36 23.22 23.26 5110080
20041012 23.26 23.41 23.14 23.39 11920122
20041013 23.39 23.43 22.98 23.04 6644123
20041014 22.96 23.06 22.92 22.99 4671216
20041015 23.03 23.13 23.01 23.02 8147587
20041018 23.01 23.09 22.94 23.01 5888144
20041019 23.01 23.12 22.81 22.85 6218283
20041020 22.90 22.99 22.82 22.99 8222902
20041021 22.66 22.73 22.44 22.60 18878528
20041022 22.61 22.72 22.50 22.50 9234272
20041025 22.60 22.67 22.40 22.43 9092703
20041026 22.44 22.92 22.39 22.92 7838967
20041027 22.89 22.92 22.59 22.62 8039429
20041028 22.60 22.60 22.24 22.51 9629533
20041029 22.57 22.72 22.53 22.72 9403022
20041101 22.70 22.74 22.60 22.64 7306101
20041102 22.60 22.70 22.43 22.43 9114788
20041103 22.69 22.94 22.62 22.67 7162833
20041104 22.67 23.09 22.61 23.09 15410084
20041105 23.09 23.10 22.71 23.00 7874076
20041108 23.13 23.13 22.99 23.12 9641425
20041109 23.19 23.31 23.12 23.25 10024228
20041110 23.38 23.38 23.15 23.26 9940419
20041111 23.29 23.55 23.24 23.49 5191058
20041112 23.64 23.88 23.54 23.85 11490884
20041115 23.77 23.78 23.57 23.72 6587496
20041116 23.73 23.77 23.60 23.60 6574471
20041117 23.66 23.70 23.42 23.48 6842886
20041118 23.51 23.66 23.45 23.47 9967034
20041119 23.50 23.51 23.29 23.35 10452899
20041122 23.42 23.70 23.42 23.66 9171415
20041123 23.49 23.83 23.47 23.75 8357110
20041124 23.50 23.83 23.50 23.69 11441395
20041126 23.72 23.78 23.65 23.66 1827355
20041129 23.67 23.75 23.39 23.41 8522586
20041130 23.40 23.47 23.24 23.24 9369491
20041201 23.24 23.25 22.98 23.16 8408764
20041202 23.11 23.16 22.71 22.87 9816892
20041203 22.91 23.05 22.80 22.90 11372651
20041206 23.09 23.59 23.05 23.49 15140057
20041207 23.53 23.70 23.38 23.60 15427993
20041208 23.64 23.92 23.58 23.88 18560360
20041209 23.88 23.92 23.77 23.91 9885073
20041210 24.10 24.10 23.76 23.96 8943503
20041213 24.05 24.24 23.97 24.23 10948917
20041214 24.15 24.27 24.01 24.18 8524840
20041215 24.24 24.31 24.10 24.30 8945757
20041216 24.24 24.31 24.14 24.25 5971163
20041217 24.17 24.30 24.14 24.22 11733276
20041220 24.31 24.44 24.15 24.15 11099929
20041221 24.16 24.16 24.05 24.13 11988531
20041222 24.14 24.24 24.09 24.14 6625923
20041223 24.17 24.20 24.03 24.05 4651501
20041227 24.09 24.16 23.87 23.89 4457101
20041228 23.97 24.08 23.91 24.08 3819809
20041229 24.01 24.13 24.01 24.06 3875030
20041230 24.11 24.31 24.08 24.20 3753882
20041231 24.20 24.22 24.04 24.04 3981527
20050103 24.14 24.20 23.93 23.95 9439926
20050104 23.96 24.11 23.84 23.84 7748369
20050105 23.78 23.83 23.61 23.67 10392202
20050106 23.61 23.83 23.61 23.80 10910600
20050107 23.89 24.09 23.75 23.75 6470967
20050110 23.78 24.11 23.74 24.10 6114286
20050111 24.10 24.11 23.83 24.00 5140599
20050112 23.93 24.20 23.93 24.19 6491252
20050113 24.19 24.60 24.18 24.31 7632293
20050114 24.31 24.57 24.31 24.53 7249129
20050118 24.47 24.72 24.42 24.72 6820323
20050119 24.61 24.70 24.45 24.47 7146576
20050120 24.47 24.47 24.21 24.26 6049487
20050121 24.26 24.41 24.14 24.23 4924224
20050124 24.23 24.47 24.13 24.30 6548727
20050125 24.28 24.47 24.26 24.27 6901464
20050126 24.38 24.53 24.31 24.48 6701993
20050127 24.38 24.55 24.23 24.37 10542650
20050128 24.36 24.42 23.91 24.32 10934266
20050131 24.46 24.63 24.43 24.63 8628519
20050201 24.63 24.63 24.40 24.47 12080378
20050202 24.51 24.56 24.42 24.53 9062397
20050203 24.53 24.53 24.39 24.43 7844160
20050204 24.56 24.82 24.56 24.81 9725045
20050207 24.82 24.93 24.77 24.91 7941078
20050208 24.93 25.08 24.92 24.99 6483364
20050209 24.93 25.15 24.93 25.02 7870644
20050210 24.97 25.23 24.95 25.15 8594711
20050211 25.11 25.17 25.00 25.07 8054337
20050214 25.04 25.26 25.04 25.26 6179650
20050215 25.26 25.27 25.15 25.19 8224507
20050216 25.11 25.45 25.03 25.45 7347737
20050217 25.38 25.75 25.38 25.56 10514476
20050218 25.56 25.61 25.36 25.41 9738005
20050222 25.38 25.43 24.82 24.85 7766400
20050223 24.97 25.26 24.92 25.02 10581921
20050224 25.02 25.31 25.02 25.27 4830560
20050225 25.18 26.01 25.18 25.94 8916965
20050228 25.83 25.94 25.66 25.69 10671085
20050301 25.65 25.89 25.54 25.58 6742259
20050302 25.53 25.79 25.52 25.66 5319000
20050303 25.66 25.86 25.63 25.77 6516265
20050304 25.95 26.56 25.94 26.48 12541286
20050307 26.39 26.91 26.39 26.78 8859765
20050308 26.75 26.86 26.54 26.80 8139724
20050309 26.61 26.78 26.39 26.42 12492498
20050310 26.42 26.56 26.17 26.49 9324091
20050311 26.45 26.56 26.30 26.31 7663621
20050314 26.28 26.69 26.26 26.69 8104394
20050315 26.75 26.83 26.50 26.50 4943277
20050316 26.50 26.73 26.25 26.48 9682990
20050317 26.71 27.03 26.50 26.98 9181092
20050318 26.94 27.11 26.70 27.04 20388282
20050321 27.03 27.03 26.78 26.94 6697958
20050322 27.06 27.11 26.50 26.53 11340095
20050323 26.46 26.46 26.04 26.07 14900488
20050324 26.11 26.41 26.11 26.31 5962214
20050328 26.38 26.51 26.24 26.25 6747307
20050329 26.20 26.30 25.85 25.85 11057462
20050330 25.86 26.37 25.86 26.28 7553148
20050331 26.41 26.75 26.34 26.55 7143217
20050401 26.73 26.89 26.62 26.84 10148438
20050404 26.87 27.14 26.71 27.13 8290573
20050405 27.28 27.41 27.25 27.28 8577132
20050406 27.29 27.42 27.00 27.05 6614402
20050407 27.07 27.36 26.99 27.28 6781514
20050408 27.16 27.16 26.84 26.84 7648480
20050411 26.81 27.04 26.80 26.93 5852862
20050412 26.93 27.21 26.71 27.14 7764001
20050413 27.14 27.34 26.96 27.09 6445607
20050414 27.07 27.20 26.84 26.84 7170695
20050415 26.84 26.89 26.21 26.24 10090677
20050418 26.14 26.51 26.08 26.23 9166512
20050419 26.28 26.63 26.15 26.61 9209692
20050420 26.45 26.53 25.96 26.00 11856574
20050421 26.43 26.55 26.18 26.47 9225954
20050422 26.46 26.55 26.19 26.48 6640758
20050425 26.61 26.90 26.59 26.85 4532786
20050426 26.78 26.84 26.50 26.50 3997802
20050427 26.46 26.90 26.26 26.63 8993791
20050428 26.53 26.89 26.47 26.52 9464286
20050429 26.52 26.93 26.49 26.89 7967003
20050502 26.94 27.11 26.86 26.98 5326850
20050503 26.80 27.16 26.68 26.80 8813220
20050504 26.75 26.75 25.50 25.93 35907872
20050505 25.75 25.91 25.18 25.78 22209696
20050506 25.78 25.78 25.27 25.28 12422962
20050509 25.29 25.49 25.25 25.43 9045944
20050510 25.32 25.36 24.89 25.00 10531450
20050511 25.09 25.36 25.05 25.26 10202273
20050512 25.41 25.77 25.02 25.08 7263224
20050513 25.27 25.27 24.16 24.69 12435860
20050516 24.72 24.91 24.51 24.82 8544607
20050517 24.95 25.38 24.82 25.33 8117292
20050518 25.43 25.51 25.21 25.33 7306965
20050519 25.36 25.55 25.33 25.54 4648867
20050520 25.64 25.64 25.41 25.46 8061775
20050523 25.34 25.36 25.17 25.19 9080152
20050524 25.20 25.34 25.08 25.27 4928136
20050525 25.12 25.22 24.99 25.16 6458664
20050526 25.16 25.23 25.07 25.09 5403243
20050527 25.13 25.13 24.97 25.13 10005012
20050531 25.10 25.34 25.04 25.19 5811235
20050601 25.12 25.56 25.11 25.47 7299764
20050602 25.55 25.55 25.35 25.41 4438239
20050603 25.46 25.58 25.25 25.48 4081594
20050606 25.48 25.54 25.33 25.44 4505772
20050607 25.53 25.80 25.46 25.55 5874303
20050608 25.63 25.78 25.50 25.59 2994360
20050609 25.59 25.83 25.50 25.80 6452524
20050610 25.82 26.31 25.81 26.18 9993850
20050613 26.11 26.19 25.93 26.17 3263378
20050614 26.16 26.36 26.12 26.22 3500582
20050615 26.28 26.28 25.79 25.98 5574030
20050616 26.05 26.11 25.76 26.09 4294241
20050617 26.07 26.07 25.64 26.02 11261918
20050620 25.99 26.55 25.98 26.49 6955956
20050621 26.44 26.58 26.36 26.45 4912090
20050622 26.55 26.57 26.43 26.43 5898303
20050623 26.43 26.47 26.11 26.21 6199134
20050624 26.13 26.34 26.12 26.16 4835626
20050627 26.16 26.30 26.06 26.20 3786902
20050628 26.36 26.62 26.30 26.62 4154709
20050629 26.62 26.64 26.37 26.46 3512861
20050630 26.43 26.55 26.24 26.30 5316175
20050701 26.30 26.57 26.19 26.55 3244401
20050705 26.56 26.65 26.29 26.60 5095156
20050706 26.57 26.67 26.12 26.13 6491035
20050707 26.00 26.52 25.85 26.52 7049164
20050708 26.43 26.87 26.40 26.80 6646753
20050711 26.89 27.21 26.84 27.21 7619013
20050712 27.13 27.27 27.05 27.20 4709489
20050713 27.09 27.22 26.92 27.04 4251265
20050714 27.18 27.32 26.45 26.69 5902210
20050715 26.69 26.79 26.55 26.78 3149520
20050718 26.78 26.88 26.66 26.66 2666180
20050719 26.67 26.79 26.55 26.65 6141647
20050720 26.57 26.81 26.52 26.74 7401343
20050721 26.74 26.84 26.14 26.22 6391688
20050722 26.25 26.51 26.22 26.47 5934023
20050725 26.48 26.70 26.43 26.43 2488695
20050726 26.46 26.57 26.36 26.39 3997317
20050727 26.39 26.51 26.34 26.36 4841207
20050728 26.43 26.74 26.33 26.68 6417921
20050729 26.68 26.76 26.47 26.47 5272083
20050801 26.52 26.55 26.21 26.28 4499633
20050802 27.22 27.69 26.81 27.68 17607840
20050803 27.31 28.38 27.17 27.91 19384920
20050804 27.91 28.10 27.52 27.53 8212304
20050805 27.54 27.54 27.09 27.14 7573247
20050808 27.29 27.38 26.69 26.71 10587141
20050809 27.02 27.03 26.80 26.91 6574197
20050810 27.05 27.23 26.58 26.69 8164305
20050811 26.88 27.01 26.66 26.80 10208171
20050812 26.75 26.86 26.54 26.71 6831494
20050815 26.71 26.92 26.59 26.88 5213479
20050816 26.88 26.99 26.57 26.57 6825912
20050817 26.52 26.52 26.09 26.34 7472783
20050818 26.27 26.74 26.18 26.70 8191095
20050819 26.87 26.93 26.63 26.90 6147228
20050822 27.38 27.38 26.94 27.16 7126744
20050823 27.16 27.44 27.10 27.31 11672701
20050824 27.17 27.51 27.12 27.21 12403774
20050825 27.21 27.49 27.21 27.43 5497292
20050826 27.43 27.56 27.24 27.30 4928281
20050829 27.17 27.56 26.88 27.48 7198212
20050830 27.35 27.52 27.14 27.33 8465151
20050831 27.42 27.53 27.21 27.53 6136318
20050901 27.61 28.49 27.61 28.44 14760947
20050902 28.10 28.39 28.02 28.14 6396374
20050906 28.60 28.87 28.49 28.75 13164493
20050907 28.78 28.79 28.45 28.72 7206548
20050908 28.79 28.92 28.66 28.71 6278015
20050909 28.72 29.15 28.71 29.07 6120203
20050912 28.90 29.07 28.61 28.74 8526275
20050913 28.74 28.83 28.59 28.59 5248905
20050914 28.79 29.05 28.73 28.88 17391512
20050915 28.92 29.36 28.92 29.35 9050832
20050916 29.51 29.72 29.28 29.72 11777529
20050919 30.23 30.32 30.09 30.21 14638143
20050920 30.45 30.86 30.41 30.51 22158646
20050921 30.52 30.58 30.02 30.19 13101702
20050922 29.95 30.22 29.77 30.16 8008386
20050923 29.93 30.35 29.88 30.18 9331448
20050926 30.22 30.40 30.08 30.13 9309777
20050927 30.05 30.47 30.02 30.45 6431381
20050928 30.43 30.97 30.41 30.93 8062287
20050929 30.93 31.16 30.72 31.05 8281223
20050930 31.03 31.27 30.97 31.00 9200864
20051003 31.00 31.28 30.88 31.13 10320549
20051004 31.29 31.30 30.60 30.61 8491268
20051005 30.38 30.42 29.25 29.30 13128930
20051006 29.33 29.42 28.32 28.93 20935606
20051007 28.85 29.25 28.79 28.97 8230101
20051010 29.03 29.10 28.29 28.38 7730549
20051011 28.51 28.93 28.51 28.82 9997146
20051012 28.69 29.01 28.44 28.71 13001125
20051013 28.52 28.61 27.84 27.94 17699356
20051014 28.01 28.19 27.79 28.13 11379110
20051017 28.34 28.85 28.34 28.45 13475115
20051018 28.43 28.47 27.53 27.83 11694733
20051019 27.53 27.80 27.18 27.74 15874519
20051020 27.72 27.80 26.72 26.94 14833740
20051021 26.99 27.32 26.86 27.27 16227929
20051024 27.36 27.89 27.30 27.82 14486444
20051025 27.83 27.98 27.51 27.80 10725636
20051026 27.81 27.81 27.30 27.35 9035829
20051027 27.38 27.38 26.75 26.75 10697852
20051028 26.75 27.20 26.67 27.12 9947136
20051031 26.99 27.50 26.97 27.38 11034591
20051101 27.35 27.36 26.94 26.99 11185179
20051102 27.04 27.21 26.55 27.18 16493541
20051103 26.79 27.66 26.45 27.12 13439552
20051104 27.21 27.34 26.94 27.10 7932259
20051107 27.10 27.15 26.67 26.92 10159403
20051108 26.92 27.27 26.82 27.27 9647627
20051109 27.25 27.74 27.16 27.63 10468359
20051110 27.67 27.69 27.12 27.47 14231389
20051111 27.52 27.52 26.95 27.03 7866689
20051114 27.03 27.05 26.80 26.90 5815138
20051115 26.90 27.26 26.70 26.87 5893488
20051116 26.96 27.61 26.86 27.42 9879343
20051117 27.62 28.21 27.62 27.74 10007704
20051118 28.03 28.03 27.46 27.89 5881263
20051121 27.89 28.03 27.69 27.92 7342132
20051122 27.93 28.04 27.60 27.88 7568292
20051123 27.78 28.13 27.63 28.05 6875504
20051125 28.14 28.30 27.99 28.28 1785407
20051128 28.25 28.25 27.85 27.91 6227623
20051129 28.08 28.27 27.87 27.87 5664393
20051130 27.87 28.07 27.45 27.45 7716476
20051201 27.56 27.69 27.32 27.59 6213238
20051202 27.59 27.59 27.23 27.47 5322471
20051205 27.47 27.80 27.40 27.66 7566540
20051206 27.69 27.81 27.63 27.66 5372265
20051207 27.80 27.82 27.42 27.53 5306979
20051208 27.61 27.99 27.57 27.87 6102584
20051209 27.85 28.66 27.84 28.58 16232429
20051212 28.59 28.72 28.45 28.54 12064082
20051213 28.50 28.99 28.50 28.92 7655063
20051214 29.01 29.30 28.96 29.25 10817562
20051215 29.32 29.45 29.02 29.31 7228491
20051216 29.48 29.53 29.23 29.23 12688173
20051219 29.24 29.27 29.03 29.10 9791244
20051220 29.10 29.33 28.88 29.22 9097995
20051221 29.53 29.53 28.65 28.69 6337171
20051222 28.90 28.90 28.44 28.46 7992005
20051223 28.50 28.56 28.33 28.48 6688498
20051227 28.48 28.50 28.16 28.19 6299548
20051228 28.20 28.29 27.90 27.99 6457231
20051229 28.05 28.16 27.90 27.96 4337648
20051230 27.94 28.02 27.76 27.91 3672616
20060103 28.05 28.63 28.02 28.62 5786112
20060104 28.56 28.75 28.37 28.69 6252520
20060105 28.59 28.75 28.00 28.01 10117120
20060106 28.18 28.37 27.94 28.29 4942373
20060109 28.33 28.34 27.87 28.22 4481498
20060110 28.00 28.49 28.00 28.47 5010979
20060111 28.47 28.49 28.22 28.32 4868235
20060112 28.32 28.41 28.02 28.02 6986711
20060113 28.02 28.29 27.94 28.24 6429567
20060117 28.02 28.71 28.00 28.70 7011608
20060118 28.70 28.83 28.36 28.52 6318913
20060119 28.53 28.99 28.45 28.96 8073336
20060120 28.83 29.07 28.38 28.43 7663915
20060123 28.42 28.67 28.23 28.24 6183361
20060124 28.26 28.39 28.06 28.29 5676565
20060125 28.20 28.37 27.66 27.86 15574036
20060126 27.78 27.78 27.02 27.29 38099372
20060127 27.33 27.47 26.89 27.21 18774712
20060130 27.21 27.55 27.14 27.34 10814796
20060131 27.18 27.44 27.16 27.30 12794954
20060201 27.30 27.49 27.16 27.45 9493030
20060202 27.62 27.64 27.08 27.23 8085508
20060203 27.13 27.27 26.97 27.13 9423318
20060206 27.13 27.37 27.12 27.17 15066686
20060207 27.19 27.24 26.98 27.13 7428222
20060208 27.06 27.24 26.97 27.21 5896213
20060209 27.22 27.39 27.15 27.27 9534526
20060210 27.20 27.42 26.90 26.91 6040617
20060213 26.91 26.97 26.57 26.71 10871783
20060214 26.71 26.71 26.31 26.62 15164062
20060215 26.62 26.78 26.53 26.69 7646764
20060216 26.79 26.98 26.73 26.96 4691742
20060217 26.96 27.38 26.95 27.02 8117045
20060221 27.17 27.45 27.12 27.35 7839856
20060222 27.24 27.32 27.09 27.23 5299306
20060223 27.23 27.23 26.96 26.96 7022599
20060224 27.04 27.17 26.99 27.00 4931956
20060227 27.00 27.46 26.98 27.36 6384281
20060228 27.21 27.29 27.07 27.27 10322686
20060301 27.26 27.30 27.08 27.12 4555244
20060302 26.96 27.05 26.85 26.99 11269423
20060303 26.75 27.06 26.75 26.82 7476416
20060306 26.65 26.68 26.13 26.17 13083039
20060307 26.36 26.37 25.92 26.13 8249667
20060308 26.06 26.43 25.86 26.22 7565637
20060309 26.27 26.32 25.95 26.02 5948639
20060310 25.89 26.04 25.80 25.93 9014107
20060313 25.93 26.23 25.90 26.17 5840141
20060314 26.24 26.54 26.02 26.54 5834083
20060315 26.49 26.58 26.31 26.47 8271697
20060316 26.59 26.92 26.55 26.82 5893013
20060317 26.98 26.98 26.60 26.60 8548724
20060320 26.75 26.82 26.09 26.16 9817649
20060321 26.29 26.42 25.96 26.06 9946524
20060322 26.02 26.24 25.87 26.14 4056265
20060323 26.09 26.10 25.73 25.80 11504042
20060324 25.79 26.13 25.78 25.98 6875549
20060327 26.00 26.00 25.58 25.64 5589550
20060328 25.57 25.84 25.47 25.57 8712847
20060329 25.51 25.81 25.45 25.55 5382469
20060330 25.44 25.61 25.30 25.31 9382558
20060331 25.44 25.49 25.01 25.07 7264378
20060403 24.99 25.64 24.96 25.57 10351325
20060404 25.53 26.08 25.42 26.04 11128431
20060405 25.98 26.16 25.90 26.12 7723151
20060406 26.12 26.13 25.66 25.94 7434008
20060407 25.91 25.95 25.65 25.77 8522288
20060410 25.79 26.42 25.75 26.15 10124416
20060411 26.18 26.30 25.98 26.02 7493489
20060412 26.02 26.19 25.82 25.96 7409775
20060413 25.96 26.01 25.61 25.70 5875389
20060417 25.58 25.86 25.58 25.84 7281451
20060418 25.86 26.71 25.85 26.67 10970917
20060419 26.63 26.76 26.51 26.68 6862331
20060420 26.64 27.10 26.60 26.65 11104198
20060421 26.82 27.07 26.60 26.98 18098708
20060424 26.89 26.96 26.76 26.89 9654627
20060425 26.82 27.02 26.74 26.94 10341962
20060426 27.13 27.14 26.94 27.02 11912147
20060427 27.02 27.51 26.79 27.30 12451881
20060428 27.21 27.27 27.05 27.19 11344876
20060501 27.20 27.30 26.93 26.99 9360528
20060502 27.05 27.22 26.85 27.14 10264306
20060503 27.14 27.22 26.73 27.04 8498606
20060504 27.10 27.34 26.97 27.00 6822126
20060505 27.14 27.61 27.12 27.56 7024251
20060508 27.38 27.46 27.08 27.18 6148561
20060509 27.09 27.14 26.96 26.97 7700571
20060510 26.97 27.49 26.87 27.43 9029528
20060511 27.45 27.47 27.05 27.28 5514098
20060512 27.24 27.24 26.67 26.72 7017091
20060515 26.72 26.83 26.42 26.63 7453835
20060516 26.64 26.67 26.35 26.36 6971379
20060517 26.16 26.41 25.99 26.08 10779257
20060518 25.79 26.34 25.79 26.06 5251391
20060519 26.28 26.87 26.19 26.75 12285555
20060522 26.81 26.87 26.33 26.67 13351805
20060523 26.67 26.75 26.24 26.29 12297671
20060524 26.32 26.36 25.68 26.05 12872102
20060525 26.16 26.23 25.85 26.19 8603248
20060526 26.35 26.53 26.10 26.46 4334945
20060530 26.44 26.58 26.23 26.24 6246594
20060531 26.19 26.51 26.18 26.48 7580486
20060601 26.48 26.86 26.39 26.74 8952975
20060602 26.82 27.08 26.60 27.07 7755336
20060605 27.07 27.28 26.90 26.93 8283722
20060606 26.93 27.09 26.64 26.96 8800050
20060607 26.96 27.03 26.58 26.58 7709294
20060608 26.44 26.58 26.32 26.51 11793876
20060609 26.42 26.69 26.38 26.56 9859564
20060612 26.57 26.83 26.51 26.64 5434600
20060613 26.64 26.80 26.38 26.55 9947811
20060614 26.42 26.58 26.07 26.20 8836774
20060615 26.38 26.91 26.27 26.78 8841159
20060616 26.80 27.09 26.79 27.01 7260932
20060619 27.15 27.15 26.47 26.61 5994777
20060620 26.71 26.84 26.41 26.49 6829563
20060621 26.56 26.75 26.38 26.51 5899405
20060622 26.41 26.44 26.14 26.25 8751267
20060623 26.19 26.89 26.18 26.52 7119518
20060626 26.59 26.88 26.59 26.87 5384173
20060627 26.86 27.11 26.65 26.69 6922743
20060628 26.70 26.89 26.70 26.80 5302503
20060629 26.98 27.48 26.89 27.46 9414491
20060630 27.46 27.57 27.23 27.29 8029943
20060703 27.29 27.60 27.16 27.60 2614528
20060705 27.35 27.53 27.23 27.38 7963073
20060706 27.38 27.51 27.22 27.51 8995180
20060707 27.44 27.69 27.37 27.50 9002854
20060710 27.57 27.60 27.42 27.55 8004730
20060711 27.51 27.62 27.35 27.57 8026654
20060712 27.61 27.61 27.35 27.42 6879990
20060713 27.42 27.62 27.32 27.37 8196023
20060714 27.37 27.65 27.25 27.59 8049127
20060717 27.59 27.83 27.55 27.65 9415040
20060718 27.65 27.65 27.21 27.37 8513932
20060719 27.45 27.99 27.37 27.91 8613690
20060720 27.91 28.25 27.91 28.18 6999480
20060721 28.42 28.42 28.19 28.36 8747431
20060724 28.33 28.42 28.21 28.27 7748758
20060725 28.12 28.56 28.08 28.48 7834813
20060726 28.46 28.73 28.41 28.70 9460533
20060727 28.72 29.06 28.51 28.54 8304003
20060728 28.70 28.84 28.59 28.68 7959236
20060731 28.57 28.76 28.50 28.64 5254817
20060801 28.64 28.82 28.52 28.69 7026337
20060802 28.63 28.75 28.51 28.52 8052964
20060803 28.44 28.63 28.30 28.59 8777577
20060804 28.68 28.81 28.57 28.77 5948735
20060807 28.66 28.83 28.29 28.33 6190456
20060808 28.37 28.64 28.32 28.47 5376499
20060809 28.73 28.98 28.59 28.79 6273222
20060810 28.79 28.89 28.57 28.87 7146924
20060811 28.72 28.96 28.71 28.92 3913021
20060814 28.23 28.97 28.23 28.84 5400068
20060815 29.03 29.17 28.78 29.07 5285511
20060816 29.17 29.19 28.74 28.74 5640693
20060817 28.66 28.71 28.45 28.54 6238690
20060818 28.57 29.01 28.53 28.92 5509144
20060821 29.01 29.16 28.83 29.02 3236095
20060822 29.04 29.19 28.91 29.15 4987883
20060823 29.19 29.21 28.87 28.87 6089602
20060824 28.88 29.31 28.79 29.30 9712120
20060825 29.23 29.62 29.23 29.51 9385441
20060828 29.45 29.64 29.25 29.59 10940455
20060829 29.52 29.71 29.33 29.67 11850332
20060830 29.50 29.60 29.06 29.06 6725269
20060831 29.08 29.30 29.08 29.27 6544611
20060901 29.27 29.30 29.08 29.16 4295396
20060905 29.16 29.16 28.90 29.13 7076760
20060906 29.08 29.08 28.75 28.75 7384042
20060907 28.67 28.85 28.59 28.64 8908989
20060908 28.74 28.81 28.45 28.48 6762929
20060911 28.76 28.76 28.13 28.16 8675389
20060912 28.25 28.26 27.89 28.08 10389727
20060913 28.20 28.31 27.85 28.20 9041071
20060914 28.23 28.36 27.96 28.05 8815658
20060915 28.15 28.30 27.88 28.27 13897542
20060918 28.27 28.37 27.99 28.17 6344305
20060919 28.25 28.34 28.14 28.26 5147925
20060920 28.51 28.51 28.07 28.08 6274989
20060921 28.22 28.34 28.03 28.24 5460665
20060922 28.24 28.24 27.93 27.96 5885293
20060925 28.12 28.37 27.89 28.30 7519944
20060926 28.42 28.59 28.25 28.38 4036144
20060927 28.34 28.71 28.29 28.71 5538168
20060928 28.71 28.76 28.24 28.28 7148259
20060929 28.29 28.45 28.03 28.03 8336997
20061002 28.03 28.29 28.03 28.10 9941630
20061003 28.18 28.19 27.93 28.12 7765006
20061004 28.12 28.17 27.86 28.14 7617096
20061005 28.14 28.23 27.93 28.09 4917055
20061006 28.09 28.09 27.89 27.93 6069771
20061009 28.00 28.17 27.88 27.98 4528450
20061010 27.96 28.38 27.90 28.34 9437863
20061011 28.33 28.55 28.23 28.43 7449537
20061012 28.46 28.53 28.29 28.49 7648206
20061013 28.49 28.57 28.40 28.53 4951985
20061016 28.49 28.74 28.43 28.68 6153823
20061017 28.62 28.89 28.61 28.70 5880380
20061018 28.71 28.85 28.66 28.74 8231659
20061019 28.74 29.26 28.66 29.17 5936051
20061020 29.25 29.43 29.13 29.37 6383056
20061023 29.28 29.67 29.13 29.64 6544065
20061024 29.61 29.61 29.40 29.61 5593839
20061025 29.68 29.99 29.56 29.86 6234055
20061026 29.86 30.02 29.69 29.82 5569824
20061027 29.72 29.89 29.54 29.55 5443746
20061030 29.63 29.75 29.46 29.53 4927425
20061031 29.62 29.73 29.51 29.68 5819797
20061101 29.68 30.94 29.68 30.64 27846934
20061102 30.34 30.34 29.52 29.68 28059794
20061103 29.68 29.83 29.51 29.56 10950257
20061106 29.51 29.58 29.18 29.23 13118695
20061107 29.23 29.36 29.18 29.36 7764460
20061108 29.36 29.79 29.30 29.59 7143347
20061109 29.59 29.77 29.53 29.70 10912597
20061110 29.68 29.78 29.65 29.76 9757698
20061113 29.70 29.82 29.70 29.75 4342880
20061114 29.68 29.77 29.42 29.49 8490911
20061115 29.32 29.53 29.20 29.44 11236798
20061116 29.63 29.77 29.44 29.46 8655741
20061117 29.37 29.77 29.37 29.64 5456845
20061120 29.50 29.75 29.29 29.64 5061690
20061121 29.61 29.70 29.54 29.64 6442002
20061122 29.60 29.75 29.59 29.70 8203278
20061124 29.59 29.78 29.59 29.68 2199002
20061127 29.66 29.72 29.44 29.58 7674950
20061128 29.55 29.80 29.46 29.64 9031792
20061129 29.62 29.78 29.51 29.72 9774232
20061130 29.74 29.75 29.66 29.71 9318264
20061201 29.68 29.76 29.58 29.76 8788928
20061204 29.76 29.83 29.74 29.82 9327503
20061205 29.85 29.94 29.79 29.88 12919268
20061206 29.88 29.93 29.81 29.86 9313916
20061207 29.90 29.97 29.81 29.86 7731344
20061208 29.86 29.96 29.74 29.86 7369396
20061211 29.88 29.94 29.77 29.87 5904212
20061212 29.87 30.08 29.86 30.03 7210704
20061213 30.05 30.45 30.05 30.41 8030794
20061214 30.36 30.54 30.30 30.46 5452049
20061215 30.46 30.54 30.38 30.51 8475349
20061218 30.51 30.54 30.27 30.33 8259049
20061219 30.28 30.67 30.16 30.66 6848756
20061220 30.73 30.74 30.33 30.33 8589476
20061221 30.45 30.55 30.09 30.26 7297115
20061222 30.29 30.35 29.99 30.31 6018340
20061226 30.26 30.57 30.08 30.54 5325421
20061227 30.55 30.91 30.55 30.90 7314506
20061228 30.84 31.02 30.84 30.92 9700320
20061229 30.89 30.91 30.63 30.85 6246596
20070103 30.80 30.91 30.51 30.78 12814379
20070104 30.72 30.86 30.53 30.71 9416631
20070105 30.71 30.71 30.15 30.27 15082262
20070108 30.25 30.40 30.10 30.13 10592691
20070109 30.13 30.14 29.83 30.08 11788859
20070110 30.03 30.07 29.88 29.99 10019335
20070111 29.99 30.03 29.65 29.76 14917592
20070112 29.72 29.79 29.32 29.44 16895264
20070116 29.48 29.64 29.44 29.46 8685670
20070117 29.46 29.55 29.35 29.48 7482437
20070118 29.51 29.61 29.44 29.56 9336742
20070119 29.63 29.75 29.53 29.72 5846061
20070122 29.68 29.81 29.48 29.63 7671019
20070123 29.63 29.78 29.55 29.75 10656820
20070124 30.41 30.50 30.12 30.19 21753848
20070125 30.12 30.43 30.07 30.13 7892210
20070126 29.85 30.27 29.85 30.20 5858561
20070129 30.28 30.28 30.07 30.15 7755257
20070130 30.18 30.33 30.11 30.32 5952581
20070131 30.18 30.65 30.11 30.53 11720926
20070201 30.73 31.13 30.53 30.98 12095374
20070202 31.57 32.05 31.25 31.85 28781404
20070205 31.81 32.15 31.72 31.84 12943724
20070206 31.95 32.14 31.81 32.07 12350803
20070207 32.07 32.13 31.94 32.01 8017751
20070208 32.06 32.26 32.03 32.19 8607411
20070209 32.20 32.34 32.10 32.19 10749209
20070212 32.19 32.38 32.14 32.22 5816171
20070213 32.34 32.38 31.17 31.95 40388744
20070214 32.02 32.22 31.91 31.95 11595385
20070215 31.98 32.04 31.80 31.94 5853126
20070216 31.85 31.95 31.78 31.85 8206333
20070220 31.78 31.78 31.58 31.76 11847010
20070221 31.49 31.69 31.41 31.55 11346891
20070222 31.47 31.63 31.34 31.54 6706925
20070223 31.52 31.75 31.47 31.66 6384893
20070226 32.14 32.63 31.93 32.29 19378206
20070227 32.15 32.26 31.25 31.47 15274057
20070228 31.47 31.81 31.31 31.61 16024744
20070301 31.60 31.79 31.31 31.63 10204354
20070302 31.58 31.66 31.41 31.41 8936793
20070305 31.31 31.41 30.93 30.97 16581670
20070306 31.08 31.32 31.04 31.29 10784553
20070307 31.11 31.52 31.07 31.35 9153826
20070308 31.45 31.48 31.17 31.22 10282291
20070309 31.34 31.41 31.07 31.26 8250513
20070312 31.23 31.69 31.10 31.68 6844939
20070313 31.61 31.84 31.22 31.31 10834346
20070314 31.32 31.44 30.91 31.30 11957399
20070315 31.30 31.61 31.15 31.57 10394867
20070316 31.65 31.82 31.37 31.40 12040207
20070319 31.56 31.95 31.52 31.86 10166468
20070320 31.89 32.39 31.69 32.39 11119033
20070321 32.40 32.88 32.23 32.76 12022346
20070322 32.76 32.80 32.53 32.74 7170218
20070323 32.75 32.89 32.57 32.85 7211351
20070326 32.83 33.04 32.50 33.01 8117912
20070327 32.91 32.98 32.76 32.93 7218387
20070328 32.84 32.94 32.67 32.73 10375383
20070329 32.88 32.95 32.68 32.94 8174200
20070330 32.94 32.95 32.35 32.80 10420305
20070402 32.80 33.35 32.79 33.26 9612790
20070403 33.26 33.33 33.05 33.25 6713961
20070404 33.28 33.50 33.07 33.10 5817142
20070405 33.10 33.35 33.05 33.31 6489892
20070409 33.28 33.56 33.28 33.33 5187150
20070410 33.26 33.43 33.09 33.41 5799282
20070411 33.25 33.48 33.19 33.21 8505974
20070412 33.22 33.29 32.82 33.09 5665057
20070413 33.40 33.40 32.82 32.94 5067539
20070416 32.94 33.09 32.76 33.07 10304482
20070417 32.94 33.02 32.81 32.98 7875982
20070418 32.94 32.94 32.61 32.79 11501142
20070419 33.10 33.10 32.59 32.92 11092513
20070420 33.23 33.66 33.15 33.58 20002244
20070423 33.58 33.97 33.57 33.86 11763638
20070424 33.86 33.94 33.70 33.82 5956780
20070425 33.96 34.19 33.86 34.15 10990220
20070426 34.15 34.24 34.03 34.12 7814282
20070427 33.84 34.10 33.78 33.83 7708201
20070430 34.60 34.60 33.69 33.70 13073957
20070501 33.99 34.17 33.65 34.09 13165425
20070502 34.19 34.19 33.72 34.01 16344611
20070503 33.68 33.90 33.52 33.68 9823869
20070504 33.68 33.77 33.43 33.56 6263657
20070507 33.56 33.62 33.33 33.42 9671784
20070508 33.35 33.41 33.05 33.15 11569337
20070509 33.15 33.39 33.14 33.33 8412882
20070510 33.23 33.39 32.94 32.94 6912051
20070511 33.11 33.45 33.08 33.45 7506322
20070514 33.59 33.68 33.36 33.43 6799475
20070515 33.74 33.87 33.29 33.30 10288786
20070516 33.31 33.59 33.28 33.53 6262575
20070517 33.50 33.50 33.24 33.38 4757955
20070518 33.68 33.68 33.44 33.65 8735455
20070521 34.34 34.34 33.48 33.64 5578460
20070522 33.73 33.76 33.32 33.36 6359455
20070523 33.34 33.47 32.90 32.96 6980787
20070524 32.89 33.00 31.99 32.10 11242975
20070525 32.17 32.37 31.63 31.99 12284302
20070529 32.17 32.50 32.15 32.42 9032591
20070530 32.47 32.54 32.00 32.51 9387383
20070531 32.65 32.91 32.48 32.87 11548934
20070601 32.87 33.13 32.43 32.52 14953511
20070604 32.58 32.97 32.30 32.60 17723638
20070605 32.49 32.51 31.92 32.04 13688384
20070606 32.07 32.07 31.05 31.30 24422828
20070607 31.20 32.04 30.26 30.32 21111506
20070608 30.32 30.83 30.19 30.60 15612218
20070611 30.61 31.27 30.61 30.98 12630788
20070612 30.70 30.90 30.41 30.43 12430265
20070613 30.57 31.44 30.57 31.42 15563166
20070614 31.37 31.71 31.34 31.46 14913083
20070615 31.72 32.04 31.67 31.77 15782555
20070618 31.78 31.85 31.28 31.39 10086518
20070619 31.35 31.39 30.99 31.17 11364582
20070620 31.35 31.35 30.39 30.46 13527750
20070621 30.49 30.67 30.25 30.45 12887910
20070622 30.39 30.39 29.70 29.89 13136946
20070625 30.00 30.60 29.92 30.20 13538531
20070626 30.28 30.59 30.11 30.11 12784414
20070627 30.11 31.00 30.00 31.00 12924025
20070628 32.55 32.83 31.92 31.92 27488350
20070629 32.10 32.29 31.75 32.02 19469050
20070702 32.02 32.56 32.02 32.22 15695230
20070703 32.22 32.31 31.95 32.16 6576828
20070705 32.12 32.20 31.87 32.14 15242976
20070706 32.08 32.11 31.89 31.98 10912328
20070709 32.00 32.24 31.95 32.12 7770802
20070710 32.09 32.49 32.02 32.08 16297338
20070711 31.97 32.45 31.96 32.40 9742072
20070712 32.47 32.84 32.31 32.83 10665447
20070713 32.61 33.03 32.61 32.87 12414093
20070716 32.70 33.03 32.66 32.79 21444632
20070717 32.80 32.90 32.57 32.69 13658198
20070718 32.64 32.71 32.39 32.55 22746952
20070719 32.57 32.86 32.52 32.74 14747059
20070720 32.71 32.81 32.32 32.35 15122770
20070723 32.64 32.65 32.22 32.31 9288739
20070724 32.11 32.35 31.50 31.53 13417247
20070725 31.69 31.86 31.29 31.80 15542682
20070726 31.61 31.76 30.62 31.04 21232790
20070727 31.04 31.31 30.49 30.49 17896132
20070730 30.45 31.23 30.24 31.13 17726872
20070731 31.45 32.28 31.04 31.25 18781236
20070801 31.18 31.89 30.89 31.56 17898288
20070802 31.46 31.70 31.13 31.39 36423480
20070803 31.35 31.71 30.91 31.17 31166220
20070806 31.30 32.32 30.70 32.26 34829536
20070807 32.25 33.39 32.06 33.11 78486936
20070808 33.56 34.13 33.47 33.80 71159760
20070809 33.43 33.95 32.70 33.71 32501422
20070810 33.48 33.94 33.26 33.49 24698818
20070813 33.58 33.80 32.86 33.14 20905592
20070814 33.11 33.32 32.61 32.61 13030755
20070815 32.50 32.99 31.90 32.03 13991864
20070816 31.78 32.06 31.00 31.76 23260120
20070817 31.47 32.54 31.00 32.42 32974160
20070820 32.25 32.63 32.11 32.32 13489478
20070821 32.03 32.71 32.03 32.29 11108538
20070822 32.47 32.93 32.36 32.87 7582138
20070823 32.98 33.15 32.70 32.83 6939602
20070824 32.89 33.07 32.60 32.98 7610168
20070827 32.88 32.88 31.96 32.18 12399539
20070828 32.16 32.54 32.03 32.09 15819749
20070829 32.18 32.28 31.78 32.23 14388053
20070830 31.95 32.12 31.61 31.74 14642509
20070831 31.86 32.08 31.59 31.73 21946586
20070904 31.29 32.19 31.21 32.06 14608689
20070905 31.83 31.85 31.32 31.65 14599026
20070906 31.67 32.11 31.53 31.94 12963849
20070907 31.62 31.85 31.26 31.47 11813428
20070910 31.76 31.97 31.56 31.75 11689421
20070911 31.70 31.96 31.56 31.89 20003270
20070912 31.86 32.14 31.82 32.02 11027512
20070913 32.18 32.24 31.75 31.86 8352501
20070914 31.71 32.09 31.54 31.94 8688018
20070917 31.65 31.84 31.51 31.70 6660420
20070918 31.68 32.04 31.61 31.93 10307626
20070919 32.13 32.41 31.97 32.31 10780035
20070920 32.35 32.38 32.00 32.01 7116187
20070921 32.17 32.35 32.01 32.10 9550699
20070924 32.08 32.53 32.02 32.17 7559606
20070925 32.20 32.61 32.17 32.34 6282493
20070926 32.43 32.79 32.27 32.36 10182546
20070927 32.42 32.42 31.92 31.95 9925942
20070928 31.85 32.03 31.41 31.41 10992618
20071001 31.54 31.85 31.47 31.75 11166014
20071002 31.78 31.80 31.52 31.80 6231495
20071003 31.67 31.94 31.57 31.86 5134756
20071004 31.98 32.26 31.85 32.17 4121225
20071005 32.29 32.59 32.23 32.44 5414443
20071008 32.45 32.59 32.33 32.42 4194234
20071009 32.52 33.02 32.48 32.99 7695960
20071010 32.92 32.95 32.50 32.56 6767249
20071011 32.73 32.82 32.41 32.58 8355185
20071012 32.65 32.92 32.51 32.62 3560241
20071015 32.70 32.86 32.28 32.48 5449337
20071016 32.34 32.60 32.20 32.48 9492185
20071017 32.75 32.79 32.19 32.42 6250821
20071018 32.35 32.54 32.19 32.42 4159340
20071019 32.21 32.47 31.97 32.04 11671705
20071022 31.82 32.20 31.66 32.12 5716140
20071023 32.23 32.27 31.77 31.99 6016764
20071024 32.13 32.27 31.79 32.23 9904469
20071025 32.36 32.72 32.19 32.68 6880519
20071026 32.91 33.02 32.63 33.02 5167503
20071029 33.21 33.71 33.17 33.58 8997767
20071030 33.52 33.86 33.45 33.59 9250076
20071031 33.79 34.21 33.65 34.14 7958469
20071101 34.26 34.29 33.53 33.56 6962654
20071102 33.58 33.87 33.36 33.79 5875578
20071105 33.73 34.37 33.53 34.20 8110391
20071106 34.48 34.48 33.85 34.21 7115113
20071107 34.20 34.20 33.57 33.57 7435062
20071108 33.60 34.38 33.56 34.30 11235264
20071109 33.98 34.85 33.94 34.33 12965997
20071112 34.20 34.41 33.62 33.70 11130583
20071113 33.91 34.04 33.34 33.89 8276271
20071114 34.16 34.16 33.69 33.74 6193380
20071115 33.56 34.00 33.55 33.78 8529653
20071116 33.97 34.08 33.55 34.01 7933238
20071119 33.87 34.28 33.74 33.91 17406634
20071120 34.39 35.01 33.95 34.55 6198748
20071121 34.83 34.94 34.14 34.44 4139746
20071123 34.74 34.74 33.95 34.06 1207594
20071126 34.13 34.83 33.98 34.19 4357027
20071127 34.42 34.80 34.17 34.68 4328441
20071128 34.95 35.22 34.38 35.16 4674585
20071129 34.98 35.44 34.87 35.11 3450212
20071130 35.46 35.54 34.84 35.34 3884529
20071203 35.10 35.54 35.10 35.46 2687285
20071204 35.32 36.05 35.27 35.92 4035404
20071205 36.25 36.82 35.94 36.66 5268997
20071206 36.82 36.93 36.30 36.62 3943596
20071207 36.61 36.83 36.36 36.49 2596947
20071210 36.13 36.59 36.05 36.37 4280492
20071211 36.49 36.66 35.65 35.72 4907111
20071212 36.44 36.57 35.39 35.78 3497519
20071213 35.60 36.40 35.60 36.32 4035939
20071214 36.05 36.47 35.73 35.78 3993843
20071217 35.70 35.78 35.12 35.32 3012287
20071218 35.64 35.80 35.39 35.57 3212875
20071219 35.64 35.93 35.40 35.42 2875311
20071220 35.61 35.92 35.43 35.62 2984090
20071221 35.97 36.52 35.93 36.44 5221690
20071224 36.95 36.95 35.93 36.22 854735
20071226 36.14 36.29 36.02 36.11 1038618
20071227 35.99 36.11 35.38 35.46 2170648
20071228 35.98 35.98 35.37 35.62 2343172
20071231 35.39 35.92 35.39 35.51 1765865
20080102 35.39 35.54 34.72 34.81 3040618
20080103 34.86 35.11 34.68 34.74 2945469
20080104 34.52 35.13 34.48 34.75 3647593
20080107 34.89 35.70 34.79 35.70 4325795
20080108 35.81 36.09 35.36 35.45 3527454
20080109 35.41 36.00 35.41 36.00 3331009
20080110 35.80 36.29 35.49 35.72 3586521
20080111 35.47 35.98 34.98 35.39 3507542
20080114 35.54 35.79 35.31 35.59 2146594
20080115 35.23 35.73 35.13 35.16 3495515
20080116 34.93 35.56 34.86 34.96 5329133
20080117 34.98 35.16 33.43 33.66 7976194
20080118 33.82 34.05 32.92 33.10 7570074
20080122 31.44 32.42 30.95 31.69 7306544
20080123 30.82 32.57 30.42 32.51 6140972
20080124 32.67 32.91 31.35 31.56 5061728
20080125 31.92 31.92 30.60 30.70 6040477
20080128 30.69 31.59 30.68 31.50 4697971
20080129 31.81 32.05 31.31 31.69 3419476
20080130 31.62 32.75 31.17 32.00 5854590
20080131 32.54 32.54 30.34 32.18 6041947
20080201 31.82 32.64 31.82 32.60 3716682
20080204 32.61 33.37 32.61 33.07 2747688
20080205 33.19 33.36 31.90 31.97 4033266
20080206 32.24 32.49 31.69 31.79 3678730
20080207 31.92 31.97 31.17 31.74 4308422
20080208 31.51 31.78 31.34 31.51 2457431
20080211 31.44 31.63 31.24 31.39 2744882
20080212 31.53 31.90 31.35 31.80 4558856
20080213 32.10 32.27 31.87 32.19 4547764
20080214 32.27 32.54 31.71 31.88 2917406
20080215 31.50 31.99 31.47 31.93 3667103
20080219 32.23 32.39 31.72 31.88 2407184
20080220 31.60 31.79 31.24 31.65 3086723
20080221 31.69 32.10 31.13 31.21 2787245
20080222 31.39 31.68 31.17 31.63 2296533
20080225 31.59 32.25 31.46 31.89 2595477
20080226 31.80 31.99 31.59 31.99 3881856
20080227 32.03 32.11 31.64 31.66 4482309
20080228 31.43 31.71 31.19 31.34 2852186
20080229 31.05 31.16 30.05 30.17 5235539
20080303 30.19 30.46 29.92 30.38 4035190
20080304 30.16 30.67 30.01 30.41 6160361
20080305 30.32 30.67 30.01 30.66 4810134
20080306 30.57 30.77 29.75 29.75 4687001
20080307 29.58 29.74 29.32 29.53 4127341
20080310 29.61 29.79 29.18 29.49 4025790
20080311 30.21 30.43 29.68 30.40 4616431
20080312 30.41 30.89 30.25 30.29 4549039
20080313 30.23 30.24 29.69 29.96 5270228
20080314 30.12 30.27 29.34 29.89 5658031
20080317 29.24 30.54 29.24 30.37 6483287
20080318 30.88 31.14 30.37 31.14 5149081
20080319 31.23 31.62 30.31 30.31 6024517
20080320 30.46 30.85 30.07 30.78 5978442
20080324 30.84 31.12 30.45 30.73 2593474
20080325 30.68 30.97 30.54 30.59 3768402
20080326 30.39 30.98 30.39 30.70 3526505
20080327 30.85 31.22 30.75 30.81 4096492
20080328 30.90 31.25 30.51 30.59 2304045
20080331 30.63 30.98 30.42 30.85 3340878
20080401 31.06 32.14 31.06 32.09 5822871
20080402 32.06 32.57 32.02 32.29 3518561
20080403 32.16 32.36 31.92 31.96 2382029
20080404 32.06 33.39 31.98 32.64 4498462
20080407 32.93 32.93 32.51 32.78 3805474
20080408 32.61 32.93 32.58 32.85 2680991
20080409 32.99 33.16 32.63 32.85 3316119
20080410 32.92 32.96 32.43 32.76 4379698
20080411 32.43 32.89 32.33 32.44 4936577
20080414 32.49 32.61 32.28 32.50 1847526
20080415 32.64 32.95 32.43 32.80 2340720
20080416 33.13 33.45 32.73 33.40 2300205
20080417 33.25 33.64 33.02 33.11 2150989
20080418 33.59 33.68 33.17 33.38 2858806
20080421 33.19 33.32 32.73 33.08 2685625
20080422 32.88 33.01 32.60 32.79 1878243
20080423 32.79 33.04 32.59 32.92 4513026
20080424 33.02 33.17 32.69 32.77 2431944
20080425 32.86 33.04 32.68 32.88 1516258
20080428 33.01 33.29 32.72 32.79 2595063
20080429 32.69 32.96 32.51 32.81 2596387
20080430 32.65 33.25 32.60 32.77 2563551
20080501 32.81 33.44 32.67 33.41 2355814
20080502 33.57 34.69 33.25 34.43 3960251
20080505 34.37 34.37 33.79 33.84 3234031
20080506 33.81 34.00 33.15 33.84 3074090
20080507 33.92 33.97 33.57 33.63 2836695
20080508 34.37 34.49 33.55 34.00 3412243
20080509 34.00 34.13 33.39 33.98 2970023
20080512 34.12 34.22 33.84 34.21 1482496
20080513 34.40 34.49 33.90 33.93 1890689
20080514 34.02 34.61 33.93 34.51 3124667
20080515 34.38 34.51 34.19 34.49 2237050
20080516 34.52 34.76 34.38 34.72 2514430
20080519 34.67 35.09 34.64 34.83 2254262
20080520 34.74 35.18 34.52 35.02 3062836
20080521 35.16 35.49 35.05 35.11 3268058
20080522 35.23 35.49 34.82 35.29 2306031
20080523 35.20 35.36 34.32 34.32 2707471
20080527 34.21 34.49 34.00 34.37 2748648
20080528 34.63 34.88 34.38 34.76 1810355
20080529 34.77 35.09 34.52 34.96 1647866
20080530 35.11 35.48 34.89 35.28 3132716
20080602 35.20 35.25 34.80 34.95 3053703
20080603 35.17 35.62 35.09 35.42 4379346
20080604 35.31 35.91 35.31 35.78 2904470
20080605 35.90 36.13 35.43 36.10 4570579
20080606 35.89 36.03 34.92 34.99 3217899
20080609 35.02 35.73 35.02 35.66 2240336
20080610 35.51 35.98 35.15 35.85 2882026
20080611 35.71 35.96 35.20 35.25 4265419
20080612 35.36 35.53 34.71 34.90 3006321
20080613 34.96 35.35 34.86 35.15 3662973
20080616 34.98 35.47 34.71 35.42 2489714
20080617 35.54 35.69 35.40 35.46 1800118
20080618 35.31 35.80 35.16 35.51 3221705
20080619 35.73 36.38 35.69 36.21 3631867
20080620 36.01 36.78 35.86 35.87 4707606
20080623 36.05 36.48 36.05 36.20 2225373
20080624 36.16 36.52 35.85 36.25 3712062
20080625 36.47 36.74 36.11 36.45 3516365
20080626 35.98 36.37 35.73 35.77 4212262
20080627 35.89 36.14 35.08 35.20 4118680
20080630 35.78 36.32 35.20 36.18 5270807
20080701 35.80 36.47 35.36 36.33 3901327
20080702 36.46 36.95 36.16 36.18 4915246
20080703 36.41 36.60 35.67 35.79 2321581
20080707 35.79 36.40 35.34 35.69 2982696
20080708 35.59 36.01 35.22 35.50 4108573
20080709 35.40 35.98 35.40 35.76 2685148
20080710 35.84 36.08 35.53 35.91 2824012
20080711 35.57 36.25 35.37 35.71 3114472
20080714 36.06 36.06 34.93 35.04 3526209
20080715 35.05 35.11 34.52 34.83 3118935
20080716 34.62 34.85 33.73 33.93 4142961
20080717 33.79 33.91 33.17 33.68 4087310
20080718 33.65 34.34 33.33 33.88 3656411
20080721 33.90 34.26 33.29 34.13 2323025
20080722 33.99 34.70 33.94 33.97 3216193
20080723 33.94 34.07 33.14 33.27 3826644
20080724 33.35 33.55 32.56 33.36 4107654
20080725 33.55 33.61 32.94 33.00 2636847
20080728 32.86 33.57 32.86 33.32 3345082
20080729 33.26 33.48 32.81 33.08 4914721
20080730 33.07 33.93 32.95 33.86 4470828
20080731 33.79 34.09 33.62 33.66 3058297
20080801 33.86 34.00 32.45 32.45 3438402
20080804 32.48 32.72 32.23 32.25 3708780
20080805 32.53 32.76 32.07 32.37 4590136
20080806 32.49 32.65 31.86 32.13 4224469
20080807 32.09 32.45 31.71 31.95 3161198
20080808 32.11 32.62 31.89 32.59 2119059
20080811 32.47 33.18 32.27 32.97 2599309
20080812 32.94 32.96 32.37 32.53 2476064
20080813 32.50 32.91 32.01 32.75 1851831
20080814 32.57 32.69 32.12 32.23 1874012
20080815 32.23 32.78 32.14 32.42 2443120
20080818 32.44 32.73 32.24 32.37 1437863
20080819 32.29 32.67 32.29 32.58 1770717
20080820 32.60 32.89 32.43 32.85 1857737
20080821 32.56 33.32 32.56 33.22 1766780
20080822 33.23 33.52 33.06 33.20 2034533
20080825 32.93 33.26 32.70 32.97 2211592
20080826 32.87 33.74 32.85 33.58 2470814
20080827 33.71 33.87 33.53 33.70 2073921
20080828 33.83 34.12 33.77 34.11 1772276
20080829 34.06 34.31 33.43 33.47 2040101
20080902 33.77 34.08 33.07 33.13 3670856
20080903 33.16 33.25 32.50 32.63 2764751
20080904 32.37 32.58 31.73 31.98 3741747
20080905 31.84 31.95 31.32 31.47 4084625
20080908 31.73 32.73 31.70 32.73 5561240
20080909 32.94 33.09 31.80 31.82 5858202
20080910 31.87 32.71 31.87 32.52 4070967
20080911 32.41 32.46 31.91 32.39 4639006
20080912 32.39 33.31 32.30 33.14 3447516
20080915 32.51 33.07 31.77 32.07 3505140
20080916 31.84 33.35 31.53 32.87 7309062
20080917 32.43 32.78 31.46 31.51 6000635
20080918 31.68 32.76 31.14 32.08 5188965
20080919 32.75 34.29 32.24 33.96 6815297
20080922 33.70 34.33 33.30 33.44 4860915
20080923 33.46 34.25 32.76 32.84 3363228
20080924 32.88 33.20 32.06 32.54 3931527
20080925 32.97 33.83 32.81 33.63 3490701
20080926 33.29 33.44 32.86 33.37 2390134
20080929 32.99 33.35 31.90 32.28 4924652
20080930 32.73 33.54 32.03 32.89 4642128
20081001 32.68 33.90 32.26 33.55 3622858
20081002 33.37 34.18 32.17 32.36 5244637
20081003 32.62 33.13 32.00 32.20 5881096
20081006 31.44 32.58 29.72 30.81 6873050
20081007 31.09 32.28 29.24 29.46 6234380
20081008 28.78 29.97 27.80 28.87 7812714
20081009 28.70 29.17 26.75 26.95 6588965
20081010 25.75 27.54 24.03 25.89 11455603
20081013 26.72 28.92 24.59 28.61 6168172
20081014 29.54 30.71 27.16 28.53 6547732
20081015 28.10 28.10 26.30 26.38 6312686
20081016 26.32 27.88 25.42 27.73 7392571
20081017 27.65 28.77 26.70 27.64 7761074
20081020 28.25 29.21 27.28 29.18 4675818
20081021 28.30 28.85 27.35 27.70 4484997
20081022 27.17 27.28 25.22 26.03 6051234
20081023 26.53 27.97 25.80 27.45 7799186
20081024 25.75 27.61 25.38 27.02 5831147
20081027 27.08 27.15 26.12 26.12 4563563
20081028 26.70 28.71 25.85 28.54 6563211
20081029 27.65 28.06 27.02 27.07 6243746
20081030 28.65 29.02 26.79 27.88 5769361
20081031 28.07 28.59 27.40 27.89 7137493
20081103 27.87 28.26 27.48 28.03 3090850
20081104 28.21 28.58 27.68 28.19 4143289
20081105 27.85 28.33 26.98 27.08 4198962
20081106 27.08 27.25 26.00 26.37 4864557
20081107 26.51 27.64 26.51 27.55 4273495
20081110 27.83 28.21 26.69 27.05 3408104
20081111 26.75 27.48 26.28 26.92 3474832
20081112 26.42 26.84 26.14 26.38 3323555
20081113 26.59 28.05 26.28 27.90 6178448
20081114 27.35 29.14 27.30 27.98 5455099
20081117 27.48 28.50 27.10 27.66 3414737
20081118 27.45 28.18 26.84 27.74 4468738
20081119 27.70 28.38 26.85 26.87 4033896
20081120 26.68 27.90 25.52 25.82 9824068
20081121 26.33 28.44 25.99 28.39 9234047
20081124 28.83 29.26 27.80 28.64 6454728
20081125 28.76 29.40 28.20 28.52 5765719
20081126 27.97 28.52 27.56 28.25 5336277
20081128 28.16 28.70 28.11 28.61 1725224
20081201 27.90 28.43 27.07 27.07 5137708
20081202 27.55 27.82 26.85 27.66 6353961
20081203 27.03 28.12 27.03 27.99 5038230
20081204 27.49 28.15 26.51 26.94 6928950
20081205 26.95 27.51 25.91 27.38 4430297
20081208 27.87 28.10 27.00 27.61 5160100
20081209 27.47 27.70 27.03 27.19 3627397
20081210 27.35 27.52 26.66 26.93 4090554
20081211 26.76 27.48 26.58 26.86 4418843
20081212 26.37 27.00 26.22 26.89 3703582
20081215 26.88 27.10 26.42 26.72 3170546
20081216 26.96 27.04 26.52 26.93 5998003
20081217 26.75 27.10 26.52 26.68 3864960
20081218 26.77 27.26 26.75 27.03 4788571
20081219 27.39 28.42 27.16 27.18 7069094
20081222 27.24 27.52 26.59 26.96 3281992
20081223 27.11 27.33 26.61 26.74 2907117
20081224 26.86 27.03 26.74 26.95 920780
20081226 27.03 27.26 26.98 27.12 1330788
20081229 27.19 27.38 26.72 27.06 2865936
20081230 27.18 27.41 26.93 27.38 3444914
20081231 27.45 27.95 27.43 27.85 3174535
20090102 27.92 28.53 27.67 28.39 2524263
20090105 28.25 28.57 27.94 28.28 3429085
20090106 28.42 28.75 27.87 28.15 3430115
20090107 27.97 28.05 27.59 27.73 3063990
20090108 27.87 27.87 27.34 27.56 2979956
20090109 27.54 27.65 27.17 27.28 2835436
20090112 27.35 27.52 27.11 27.31 2583589
20090113 27.30 27.31 26.50 26.71 3430501
20090114 26.50 26.57 25.84 26.33 4019645
20090115 26.28 26.47 25.78 26.37 6969745
20090116 26.64 27.06 26.56 26.89 5455187
20090120 26.81 27.24 26.68 26.72 4538654
20090121 27.06 27.21 26.47 27.11 5814877
20090122 26.83 27.24 26.65 27.14 4164294
20090123 26.88 27.29 26.47 27.20 3430758
20090126 27.30 28.03 27.12 27.78 5586065
20090127 27.93 27.94 27.39 27.56 3907814
20090128 27.94 28.04 27.39 27.73 4402886
20090129 27.52 28.48 27.40 28.14 4125944
20090130 28.21 28.32 27.03 27.34 4227867
20090202 27.06 28.34 26.93 28.18 6308019
20090203 28.26 28.66 27.83 28.42 3862386
20090204 28.56 28.70 28.02 28.41 4081288
20090205 28.39 28.74 27.94 28.58 5424430
20090206 28.49 28.87 28.19 28.70 6007398
20090209 28.77 28.89 27.84 28.12 3550312
20090210 27.90 28.22 27.38 27.59 6729866
20090211 27.69 27.83 27.01 27.29 4190804
20090212 27.25 27.25 26.54 27.14 5974324
20090213 27.08 27.31 26.82 26.84 4312545
20090217 26.59 26.59 25.59 26.12 8774756
20090218 26.36 26.40 25.24 25.31 10933024
20090219 25.70 25.78 25.13 25.29 5218268
20090220 25.11 25.29 24.28 24.62 5758639
20090223 24.69 24.95 23.86 23.94 4601455
20090224 23.26 24.71 23.26 24.59 4651773
20090225 23.55 24.74 23.55 24.25 4262763
20090226 24.46 24.49 23.69 23.70 3328456
20090227 23.30 24.14 23.06 23.78 7015430
20090302 22.86 23.63 22.51 22.60 5191487
20090303 22.87 22.92 21.87 21.87 5907891
20090304 22.16 22.61 21.87 22.38 4972568
20090305 22.35 22.35 21.58 21.98 8124492
20090306 22.13 22.70 21.65 22.16 5643412
20090309 21.96 22.09 21.39 21.50 3663116
20090310 21.58 22.17 21.52 22.07 5502035
20090311 22.20 22.50 22.02 22.18 5454190
20090312 22.18 22.71 22.02 22.60 3979501
20090313 22.75 23.36 22.66 23.27 4480286
20090316 23.46 24.23 23.32 23.80 4714561
20090317 23.87 24.07 23.47 24.06 3088597
20090318 23.96 24.69 23.64 24.48 5097828
20090319 24.69 24.70 24.25 24.58 4011482
20090320 24.88 25.17 24.35 24.42 6208159
20090323 24.82 25.54 24.51 25.51 5108869
20090324 25.25 25.51 24.68 24.69 3937875
20090325 25.00 25.33 24.36 24.73 3678091
20090326 24.89 24.99 24.45 24.86 5654707
20090327 24.57 24.85 24.43 24.48 5738340
20090330 24.05 24.43 23.76 24.04 4608338
20090331 24.17 24.77 23.85 24.42 4800733
20090401 24.13 24.56 24.06 24.25 4873706
20090402 24.66 24.91 24.19 24.26 6190392
20090403 24.33 24.41 23.73 23.99 5464723
20090406 23.81 23.99 23.64 23.80 6891821
20090407 23.73 24.44 23.63 23.99 6315651
20090408 24.04 24.11 23.70 24.06 4264159
20090409 24.51 24.69 23.76 24.02 4401095
20090413 23.90 24.00 23.60 23.76 3937748
20090414 23.80 23.80 23.32 23.62 3949170
20090415 23.37 23.93 23.24 23.93 4144230
20090416 24.03 24.17 23.52 23.69 4202989
20090417 23.69 23.85 23.53 23.59 5024220
20090420 23.29 23.69 23.28 23.31 4051205
20090421 23.24 23.63 23.06 23.15 4408455
20090422 23.12 23.17 22.84 22.86 5642523
20090423 23.03 23.11 22.61 23.07 4101461
20090424 23.24 23.24 22.89 23.08 4760122
20090427 23.06 23.69 22.95 23.30 4695525
20090428 23.28 23.88 23.18 23.56 3807158
20090429 23.68 23.79 23.20 23.33 8413465
20090430 24.04 24.05 23.34 23.76 7058199
20090501 23.80 24.50 23.79 24.50 3953612
20090504 24.69 24.91 24.50 24.91 4009198
20090505 24.86 25.03 24.70 24.95 3527577
20090506 25.14 25.19 24.69 24.84 3049382
20090507 25.07 25.27 24.72 25.11 3696366
20090508 25.39 25.77 24.95 25.11 4168596
20090511 25.02 25.14 24.77 25.04 3583417
20090512 25.19 25.33 24.92 25.21 2837189
20090513 24.91 25.15 24.50 24.66 3671111
20090514 24.71 24.77 24.17 24.46 3376047
20090515 24.36 24.44 23.84 24.05 4122148
20090518 24.29 24.29 23.73 24.03 3404728
20090519 24.08 24.89 24.08 24.75 4470007
20090520 24.96 24.99 24.49 24.53 4005010
20090521 24.35 24.36 23.99 24.21 4099938
20090522 24.21 24.58 24.07 24.28 2535017
20090526 24.38 25.00 24.03 24.86 4727633
20090527 25.03 25.09 24.22 24.24 4629087
20090528 24.37 25.01 24.30 24.91 4079813
20090529 25.06 25.44 24.75 25.40 5702728
20090601 25.53 26.40 25.35 26.29 5398494
20090602 26.28 26.32 25.80 26.06 3540052
20090603 26.04 26.04 25.27 25.53 3254089
20090604 25.63 25.72 25.43 25.63 2969503
20090605 25.73 26.01 25.31 25.59 3833273
20090608 25.59 25.65 25.01 25.38 3623650
20090609 25.43 25.72 25.19 25.47 4283053
20090610 25.59 25.91 25.49 25.76 3739787
20090611 25.75 26.70 25.75 26.33 4948088
20090612 26.27 26.78 25.92 26.68 4424720
20090615 26.45 26.62 25.76 26.08 3760311
20090616 26.22 26.26 25.85 25.99 3431048
20090617 25.96 26.28 25.71 25.88 3825138
20090618 25.97 26.68 25.78 26.64 3643799
20090619 26.75 26.84 26.05 26.15 6469633
20090622 26.07 26.55 26.00 26.38 4145891
20090623 26.44 26.58 25.91 26.01 3208160
20090624 26.09 26.43 26.05 26.20 3048722
20090625 26.15 26.78 25.81 26.65 3440810
20090626 26.62 26.79 26.41 26.68 3131194
20090629 26.77 27.11 26.57 27.06 2324618
20090630 27.02 27.02 26.34 26.70 3315036
20090701 26.89 27.42 26.78 27.35 4465644
20090702 27.00 27.10 26.49 26.52 4245759
20090706 26.46 26.92 26.37 26.76 3175747
20090707 26.77 26.90 26.07 26.15 3055355
20090708 26.18 26.38 25.75 26.05 4073181
20090709 26.18 26.45 25.79 26.22 4338243
20090710 26.12 26.13 25.65 25.93 3560200
20090713 26.04 26.40 25.73 26.38 3510141
20090714 26.46 26.48 26.05 26.45 3049598
20090715 26.69 26.82 26.31 26.51 5352565
20090716 26.47 26.67 25.99 26.50 4307207
20090717 26.44 26.64 26.07 26.26 3883582
20090720 26.46 26.46 26.03 26.25 3530165
20090721 26.50 26.50 26.14 26.39 4466645
20090722 26.10 26.64 26.10 26.46 2954361
20090723 26.44 27.32 26.42 27.09 4903911
20090724 27.01 27.73 26.97 27.64 3636916
20090727 27.65 27.84 27.54 27.81 3331055
20090728 27.70 27.81 27.17 27.28 2699185
20090729 27.17 27.49 26.81 27.28 2797801
20090730 27.44 27.75 27.35 27.60 3480732
20090731 27.78 27.81 26.97 27.01 4283429
20090803 27.30 27.30 26.83 27.10 4542234
20090804 27.02 27.25 26.86 26.98 2949855
20090805 27.05 27.75 26.74 26.90 2962620
20090806 26.97 27.11 26.79 27.03 3351704
20090807 27.23 27.33 26.71 26.85 4379667
20090810 26.81 26.90 26.46 26.85 3036332
20090811 26.81 26.89 26.54 26.76 3233315
20090812 26.64 27.14 26.63 26.91 3580099
20090813 26.97 26.97 26.64 26.86 2563775
20090814 26.87 26.98 26.54 26.82 2830965
20090817 26.40 26.71 26.40 26.47 3069496
20090818 26.47 26.62 26.30 26.52 2671152
20090819 26.46 26.77 26.37 26.71 2761758
20090820 26.75 26.92 26.53 26.90 2420606
20090821 27.17 27.37 26.89 27.34 3885960
20090824 27.43 27.53 27.25 27.52 2911060
20090825 27.56 27.69 27.38 27.42 3145837
20090826 27.49 27.49 26.98 27.11 4136702
20090827 27.15 27.18 26.90 27.07 3354754
20090828 27.26 27.26 26.74 26.89 3186726
20090831 26.77 26.91 26.62 26.77 3445069
20090901 26.72 26.94 26.58 26.72 4288421
20090902 26.67 26.71 26.35 26.50 3188208
20090903 26.65 26.73 26.36 26.50 3461624
20090904 26.52 26.73 26.35 26.71 3714531
20090908 26.82 26.82 26.52 26.73 2936043
20090909 26.71 26.89 26.63 26.77 2918375
20090910 26.75 26.90 26.43 26.56 3893308
20090911 26.59 26.65 26.43 26.54 3491153
20090914 26.52 26.89 26.51 26.86 3882559
20090915 26.91 27.15 26.73 27.08 3960643
20090916 27.23 27.62 26.97 27.62 3725651
20090917 27.45 27.63 27.19 27.54 4607304
20090918 27.66 27.92 27.43 27.79 5715547
20090921 27.74 27.91 27.49 27.67 2981138
20090922 27.78 27.84 27.48 27.58 3469655
20090923 27.60 28.03 27.54 27.56 3423942
20090924 27.58 27.82 27.54 27.72 3517716
20090925 27.68 27.88 27.66 27.67 3391077
20090928 27.71 28.14 27.71 28.00 2543277
20090929 28.12 28.19 27.87 28.11 3265674
20090930 28.02 28.03 27.72 27.92 4960163
20091001 27.89 27.91 27.36 27.36 4377130
20091002 27.28 27.28 27.01 27.11 2961370
20091005 27.09 27.30 26.83 27.28 2871179
20091006 27.31 27.58 27.18 27.41 2494228
20091007 27.41 27.60 27.14 27.59 2607029
20091008 27.70 27.83 27.56 27.71 2325335
20091009 27.72 28.09 27.70 28.09 2661638
20091012 28.11 28.32 28.05 28.22 1844478
20091013 28.21 28.21 27.81 27.94 3140889
20091014 28.13 28.23 27.89 28.10 2467047
20091015 28.07 28.13 27.68 27.79 6445728
20091016 27.68 28.03 27.56 27.94 3668447
20091019 28.01 28.51 27.74 28.42 2861295
20091020 28.42 28.45 28.01 28.30 2830407
20091021 28.30 28.65 28.20 28.39 4449901
20091022 28.36 28.77 28.33 28.73 4134231
20091023 28.68 28.79 28.21 28.47 3926172
20091026 28.55 28.85 28.11 28.17 5449915
20091027 28.24 28.58 28.00 28.09 4063931
20091028 28.10 28.36 27.92 28.01 3747025
20091029 28.11 28.19 27.80 28.03 4902959
20091030 28.05 28.21 27.52 27.59 5714930
20091102 27.69 28.20 27.60 28.00 5129056
20091103 28.00 28.33 27.90 28.11 4633991
20091104 28.20 28.82 28.16 28.41 4623365
20091105 28.68 29.08 28.68 28.98 4325363
20091106 28.92 29.42 28.87 29.11 5132886
20091109 29.31 29.65 29.17 29.63 3731211
20091110 29.58 29.83 29.54 29.76 3623722
20091111 29.86 29.92 29.54 29.67 2920475
20091112 29.67 29.79 29.27 29.35 3773959
20091113 29.36 29.52 29.15 29.35 3525747
20091116 29.49 30.04 29.47 30.03 4087529
20091117 30.00 30.15 29.95 30.15 3755797
20091118 30.12 30.19 29.86 29.98 2790130
20091119 29.90 29.97 29.66 29.79 3397131
20091120 29.16 29.47 28.98 29.44 6756456
20091123 29.70 30.05 29.67 29.75 3751967
20091124 29.75 30.09 29.72 29.92 4644122
20091125 29.99 30.22 29.80 30.13 3752810
20091127 29.71 29.89 29.47 29.60 1599574
20091130 29.65 29.86 29.54 29.80 3507783
20091201 30.00 30.49 29.95 30.45 4123586
20091202 30.39 31.03 30.36 31.03 4787735
20091203 30.97 31.27 30.80 31.01 3815562
20091204 31.27 31.46 30.54 30.92 3533177
20091207 31.03 31.47 30.95 31.31 3475918
20091208 31.24 31.46 30.92 31.25 3640857
20091209 31.31 31.42 31.04 31.36 2593112
20091210 31.51 31.76 31.32 31.62 2695298
20091211 31.76 32.10 31.59 32.01 3836073
20091214 32.25 32.48 32.12 32.38 3711789
20091215 32.27 32.28 31.98 32.15 2712024
20091216 32.31 32.41 32.04 32.10 3018217
20091217 32.08 32.16 31.76 31.91 2751702
20091218 31.94 32.30 31.72 32.05 5792017
20091221 32.14 32.41 32.10 32.14 2438551
20091222 32.17 32.34 31.96 32.04 1951671
20091223 32.02 32.17 31.88 32.06 1966443
20091224 32.03 32.35 32.02 32.25 841907
20091228 32.35 32.44 32.17 32.44 1805412
20091229 32.38 32.59 32.26 32.27 1632782
20091230 32.12 32.44 32.11 32.35 1168854
20091231 32.35 32.43 31.88 31.88 2154090
20100104 32.03 32.29 31.81 31.91 2655987
20100105 31.83 31.96 31.19 31.52 3421101
20100106 31.54 31.72 31.36 31.55 3519137
20100107 31.56 31.62 31.32 31.60 2323790
20100108 31.56 31.63 31.31 31.58 2171915
20100111 31.68 32.07 31.68 32.05 3133222
20100112 31.98 32.15 31.81 31.89 2373723
20100113 31.95 32.24 31.77 32.07 2724965
20100114 31.97 32.08 31.83 32.03 1777332
20100115 31.97 31.98 31.54 31.82 2727529
20100119 31.86 32.31 31.76 32.30 1875855
20100120 32.04 32.07 31.55 31.98 2157875
20100121 32.03 32.31 31.37 31.56 3474697
20100122 31.49 31.63 30.93 30.96 3445152
20100125 31.13 31.33 30.85 31.18 1988663
20100126 31.12 31.40 30.96 31.21 2061427
20100127 31.13 31.15 30.45 31.13 4094163
20100128 31.14 31.17 30.63 30.80 3839491
20100129 30.86 31.13 30.67 30.68 3669913
20100201 30.81 31.01 30.45 30.92 2152259
20100202 30.93 31.13 30.49 31.12 2946308
20100203 31.04 31.06 30.60 30.83 2489217
20100204 30.68 30.81 30.17 30.19 3184010
20100205 30.12 30.18 29.59 30.10 4181088
20100208 30.04 30.11 29.71 29.71 2695298
20100209 29.90 30.35 29.77 29.95 3303288
20100210 29.98 30.13 29.59 29.98 3305730
20100211 29.88 30.42 29.62 30.36 3632921
20100212 30.14 30.45 29.96 30.42 4671509
20100216 30.49 31.34 30.47 31.32 4031777
20100217 31.37 31.51 31.25 31.44 4079635
20100218 31.36 31.76 31.36 31.72 3085486
20100219 31.56 32.13 31.50 32.08 3079504
20100222 32.29 32.31 31.74 31.94 3570413
20100223 31.92 32.07 31.75 31.80 5046436
20100224 31.93 31.94 31.47 31.94 4753689
20100225 31.65 31.82 31.27 31.78 4055753
20100226 31.73 31.96 31.49 31.49 4066490
20100301 31.55 31.93 31.55 31.75 3786350
20100302 31.92 32.05 31.80 31.89 2950878
20100303 31.89 32.32 31.84 32.00 3560622
20100304 32.01 32.21 31.90 32.12 2786920
20100305 32.27 32.45 32.07 32.42 2213852
20100308 32.42 32.48 32.25 32.39 1885695
20100309 32.38 32.62 32.25 32.51 3072730
20100310 32.57 32.73 32.42 32.64 3951273
20100311 32.54 32.86 32.44 32.86 2019129
20100312 33.02 33.07 32.78 32.90 4146840
20100315 33.37 33.40 32.72 32.91 5614618
20100316 33.29 33.29 32.83 33.06 5724406
20100317 33.16 33.67 33.09 33.62 7702516
20100318 33.60 33.68 33.27 33.58 4761410
20100319 33.74 33.79 33.47 33.74 7454830
20100322 33.70 33.70 33.09 33.26 5696416
20100323 33.29 33.37 33.01 33.31 4412382
20100324 33.05 33.36 33.04 33.22 3924369
20100325 33.25 33.54 33.10 33.37 7758375
20100326 33.50 33.74 33.26 33.65 5938070
20100329 33.78 34.21 33.67 34.13 4789038
20100330 34.11 34.49 34.09 34.20 6272138
20100331 34.14 34.31 33.95 34.07 4244805
20100401 34.15 34.67 34.12 34.67 4151425
20100405 34.71 34.75 34.52 34.66 4187860
20100406 34.47 34.68 34.38 34.56 3716376
20100407 34.43 34.66 34.33 34.52 3656294
20100408 34.40 34.49 34.32 34.37 3283981
20100409 33.98 34.51 33.74 34.47 5612929
20100412 34.62 34.75 34.47 34.65 2588819
20100413 34.52 34.66 34.40 34.54 2919268
20100414 34.49 34.60 34.18 34.38 3265643
20100415 34.25 34.44 34.11 34.35 3361918
20100416 34.30 34.43 34.03 34.13 4757791
20100419 34.03 34.28 34.03 34.22 2807550
20100420 34.37 34.41 34.19 34.33 2594852
20100421 34.26 34.46 34.22 34.28 3546748
20100422 34.16 34.31 34.03 34.27 3532994
20100423 34.32 34.65 34.07 34.62 2887780
20100426 34.55 35.00 34.52 34.70 3371087
20100427 34.51 34.75 34.06 34.10 4066852
20100428 34.18 34.33 33.92 34.33 4663567
20100429 34.35 34.58 34.08 34.23 3871285
20100430 34.28 34.99 34.20 34.65 4743555
20100503 34.73 35.28 34.59 35.20 2308921
20100504 34.81 35.07 34.41 34.55 3066336
20100505 34.40 35.04 34.32 34.63 2507021
20100506 34.45 34.48 31.56 33.33 6782591
20100507 33.19 33.93 32.77 33.34 7350471
20100510 34.06 34.79 33.93 34.74 4910770
20100511 34.46 34.96 34.29 34.65 3273605
20100512 34.61 34.80 34.40 34.69 2785110
20100513 34.65 34.91 34.37 34.43 2466002
20100514 34.32 34.51 33.78 33.98 3110854
20100517 34.09 34.32 33.74 34.21 3520929
20100518 34.26 34.41 33.70 33.74 2618378
20100519 33.52 33.72 33.17 33.51 3033761
20100520 33.01 33.24 32.52 32.52 5368621
20100521 32.10 32.77 31.94 32.77 4825473
20100524 32.58 33.03 32.38 32.53 3190360
20100525 31.94 32.52 31.54 32.52 4948653
20100526 32.98 32.98 32.20 32.34 4064206
20100527 32.82 32.94 32.51 32.83 3601922
20100528 32.72 33.09 32.62 32.67 3520245
20100601 32.46 32.92 32.29 32.36 4988892
20100602 32.57 33.31 32.41 33.31 5462979
20100603 33.45 33.68 33.29 33.67 3977401
20100604 33.31 33.45 32.64 32.72 5394060
20100607 32.83 33.57 32.73 32.98 5754992
20100608 32.96 33.72 32.77 33.68 5238455
20100609 33.79 33.87 33.35 33.48 3282366
20100610 33.86 34.23 33.83 34.23 2814121
20100611 33.89 34.13 33.70 34.05 2421830
20100614 34.39 34.39 33.94 33.95 3028987
20100615 34.20 34.65 34.10 34.62 3755977
20100616 34.39 35.03 34.39 34.95 2516266
20100617 34.91 35.14 34.73 35.10 2814121
20100618 35.09 35.32 35.00 35.22 4045605
20100621 35.57 35.68 34.93 35.07 2989400
20100622 35.18 35.22 34.13 34.27 4424064
20100623 34.13 34.17 33.50 33.74 4244254
20100624 33.76 34.14 33.61 33.67 2757245
20100625 33.69 33.86 33.43 33.69 3682885
20100628 33.76 34.18 33.54 34.02 4129667
20100629 33.74 33.76 32.83 32.93 5998117
20100630 32.95 33.14 32.38 32.49 4800616
20100701 32.65 32.95 32.51 32.69 6171607
20100702 32.83 32.86 32.36 32.43 4392466
20100706 32.59 33.02 32.51 32.83 3465157
20100707 32.81 33.73 32.61 33.70 3276047
20100708 33.89 34.18 33.71 34.18 3280459
20100709 34.10 34.35 33.90 34.30 2117060
20100712 34.16 34.46 34.00 34.38 2269564
20100713 34.58 34.65 34.20 34.47 2613802
20100714 34.30 34.77 34.21 34.75 3093733
20100715 34.75 34.80 34.34 34.61 2612372
20100716 34.35 34.56 33.83 33.91 2677594
20100719 34.03 34.87 34.03 34.72 3083955
20100720 34.27 35.20 34.27 35.19 4161265
20100721 35.22 35.22 34.41 34.60 3192938
20100722 34.90 35.56 34.80 35.41 4313650
20100723 35.37 35.64 35.13 35.57 3663091
20100726 35.44 35.84 35.44 35.73 2289238
20100727 35.87 36.34 35.79 36.29 5621923
20100728 36.14 36.41 35.88 36.05 3104226
20100729 36.20 36.41 34.95 34.96 5808768
20100730 34.77 35.39 34.59 35.22 4330463
20100802 35.58 36.27 35.58 36.23 3887019
20100803 36.13 36.59 35.95 36.16 3830024
20100804 36.16 36.57 35.99 36.48 3429505
20100805 36.26 36.52 36.17 36.52 2234985
20100806 36.28 36.63 36.05 36.62 3076205
20100809 36.74 36.98 36.62 36.93 2236178
20100810 36.54 37.38 36.45 37.05 4087576
20100811 36.69 36.81 36.49 36.66 3560309
20100812 36.33 36.88 36.16 36.73 4036662
20100813 36.61 37.05 36.54 36.83 2920123
20100816 36.65 36.95 36.49 36.93 3018494
20100817 37.17 37.69 36.99 37.50 4349183
20100818 37.45 37.50 36.80 36.99 4435869
20100819 36.88 36.97 36.52 36.62 5711947
20100820 36.36 36.92 36.36 36.84 4234715
20100823 36.94 37.45 36.93 37.19 3219647
20100824 36.89 37.48 36.85 37.25 4880386
20100825 36.64 36.85 36.12 36.57 7565944
20100826 36.57 36.59 36.17 36.23 4997979
20100827 36.42 36.87 36.07 36.79 4068787
20100830 36.76 36.91 36.18 36.18 1967188
20100831 36.12 36.46 35.76 36.21 4329466
20100901 36.58 37.29 36.41 37.17 3456209
20100902 37.18 37.27 36.61 36.93 2403816
20100903 37.17 37.29 36.86 37.28 2769640
20100907 37.12 37.39 37.06 37.13 1862161
20100908 37.20 37.35 36.97 37.06 2076699
20100909 37.29 37.42 37.09 37.23 1973206
20100910 37.07 37.17 36.65 36.68 4120238
20100913 37.00 37.28 36.82 37.22 3387528
20100914 37.11 37.51 37.02 37.31 6417730
20100915 37.28 37.35 36.75 36.85 5156700
20100916 36.61 37.38 36.40 36.94 7034320
20100917 37.18 37.19 36.57 36.79 4553208
20100920 37.01 37.61 36.85 37.53 3967300
20100921 37.57 37.68 37.29 37.38 3793829
20100922 37.41 37.85 37.38 37.46 2677004
20100923 37.35 37.50 36.74 36.79 3387528
20100924 37.08 37.48 37.06 37.48 2894138
20100927 37.42 37.67 37.37 37.51 3247925
20100928 37.64 37.76 37.20 37.45 3103248
20100929 37.23 37.39 36.96 37.24 2979222
20100930 37.29 37.46 36.94 37.00 3068908
20101001 37.23 37.40 36.91 37.31 3191400
20101004 37.29 37.44 36.99 37.19 2443821
20101005 37.41 37.83 37.33 37.78 3257838
20101006 37.78 37.87 37.55 37.70 2986066
20101007 37.78 38.01 37.59 37.72 2055812
20101008 37.84 37.93 37.61 37.86 1681963
20101011 37.84 38.09 37.79 37.87 1521355
20101012 37.84 37.86 37.43 37.56 2270232
20101013 37.72 37.84 37.57 37.75 3290408
20101014 37.75 37.96 37.59 37.82 2168863
20101015 38.00 38.12 37.56 37.74 3652692
20101018 37.77 38.23 37.77 38.07 3682076
20101019 37.72 38.01 37.60 37.71 3697181
20101020 37.77 38.23 37.77 37.88 3517337
20101021 38.07 38.17 37.61 37.91 3899092
20101022 37.90 38.01 37.46 37.72 3906290
20101025 37.89 37.98 37.60 37.68 2512620
20101026 37.40 37.56 37.01 37.32 3828759
20101027 37.00 37.20 36.65 37.13 3364163
20101028 37.23 37.43 37.05 37.24 3157177
20101029 37.26 37.26 36.61 36.83 3977921
20101101 37.01 37.01 35.62 36.01 6311523
20101102 36.14 36.56 36.09 36.29 2449721
20101103 36.37 36.46 35.96 36.33 2430840
20101104 36.64 36.89 36.53 36.89 3355430
20101105 36.81 36.93 36.61 36.86 2802092
20101108 36.73 36.83 36.27 36.51 2386233
20101109 36.65 36.83 36.35 36.50 2377029
20101110 36.51 36.51 36.08 36.42 2281088
20101111 36.26 36.46 36.10 36.30 1956921
20101112 36.17 36.40 35.95 36.32 2535867
20101115 36.35 36.69 36.31 36.54 2908535
20101116 36.40 36.75 35.99 36.26 4535979
20101117 36.32 36.40 35.95 35.97 3021233
20101118 36.31 36.31 35.96 36.27 9305141
20101119 36.17 36.33 35.98 36.23 9341252
20101122 36.21 36.46 36.12 36.45 9103112
20101123 36.23 36.29 35.90 36.01 3012264
20101124 36.15 36.15 35.87 36.00 2878351
20101126 35.83 36.13 35.69 35.84 990269
20101129 35.64 35.74 35.23 35.64 2284400
20101130 35.38 35.82 35.28 35.58 3469034
20101201 35.92 36.05 35.67 36.02 2267123
20101202 36.01 36.06 35.77 36.06 1959758
20101203 36.06 36.36 35.90 36.34 2612311
20101206 36.19 36.38 35.95 36.01 2130076
20101207 36.30 36.34 35.88 35.89 2661924
20101208 36.03 36.28 35.76 35.83 2208055
20101209 35.94 35.98 35.58 35.78 3092561
20101210 35.87 36.01 35.40 35.65 4603705
20101213 35.66 36.12 35.57 36.02 3082522
20101214 36.00 36.21 35.84 35.98 2660172
20101215 35.97 36.04 35.72 35.74 2276462
20101216 35.82 36.29 35.70 36.24 2689473
20101217 36.19 36.51 35.95 36.47 8202432
20101220 36.75 38.55 36.61 36.78 4427667
20101221 36.88 37.00 36.65 36.80 2585462
20101222 36.83 36.85 36.65 36.77 2049061
20101223 36.77 36.92 36.68 36.80 1259811
20101227 36.71 36.99 36.62 36.74 1059960
20101228 36.70 36.84 36.56 36.77 1702590
20101229 36.78 36.90 36.63 36.78 1348647
20101230 36.75 36.85 36.61 36.75 1378882
20101231 36.68 36.85 36.55 36.60 1442269
20110103 36.78 36.78 36.49 36.62 2093071
20110104 36.57 36.99 36.29 36.96 2731264
20110105 36.77 36.99 36.63 36.86 1892402
20110106 36.79 37.02 36.65 37.00 2040539
20110107 37.08 37.13 36.66 37.03 2321055
20110110 36.78 36.84 36.35 36.36 4361245
20110111 36.50 36.50 36.14 36.26 2458920
20110112 36.46 36.49 36.03 36.20 2115717
20110113 36.21 36.53 36.12 36.50 2154357
20110114 36.75 37.19 36.48 36.82 4376537
20110118 36.77 36.95 36.72 36.82 1939330
20110119 36.84 36.98 36.68 36.81 2175019
20110120 36.79 37.26 36.76 37.15 2344636
20110121 37.17 37.24 36.94 37.14 1866837
20110124 37.08 37.49 37.08 37.33 1530638
20110125 37.33 37.56 37.22 37.32 2069840
20110126 37.38 37.39 37.12 37.31 1586321
20110127 37.24 37.69 37.24 37.51 2500478
20110128 37.38 37.59 37.02 37.17 3434597
20110131 37.25 37.32 37.05 37.30 2260353
20110201 37.44 37.55 37.20 37.50 1919368
20110202 37.31 37.38 37.13 37.27 2423082
20110203 37.20 37.49 37.14 37.43 8048808
20110204 37.42 37.51 37.03 37.36 7803313
20110207 37.16 37.59 37.06 37.20 9247332
20110208 37.28 37.30 36.99 37.30 2205020
20110209 37.26 37.35 37.06 37.30 2515887
20110210 37.27 37.62 37.13 37.61 2388178
20110211 37.48 37.85 37.42 37.79 3073417
20110214 37.79 37.79 37.09 37.42 2570403
20110215 37.35 37.50 37.14 37.47 2063653
20110216 37.49 37.85 37.47 37.77 2669161
20110217 37.74 37.91 37.58 37.85 2659355
20110218 37.82 38.05 37.71 38.01 2668928
20110222 37.76 38.03 37.69 37.94 2228601
20110223 37.95 38.39 37.90 38.24 4936868
20110224 38.24 38.50 38.19 38.33 4108862
20110225 38.41 38.55 38.34 38.55 2167665
20110228 38.58 39.09 38.52 39.09 4102792
20110301 39.17 39.55 38.93 39.04 4362996
20110302 38.96 39.27 38.57 38.79 3237394
20110303 39.08 39.53 38.91 39.43 2517191
20110304 39.47 39.51 39.05 39.44 2997673
20110307 39.47 39.71 39.27 39.33 3324461
20110308 39.48 40.21 39.44 39.96 3483467
20110309 39.84 40.32 39.84 40.13 3232429
20110310 39.84 39.98 39.50 39.54 3583813
20110311 39.39 39.84 39.19 39.41 5080455
20110314 39.09 39.22 38.75 39.11 3922610
20110315 38.35 38.98 38.35 38.74 4631844
20110316 38.75 38.75 37.63 37.86 5395003
20110317 38.26 38.31 37.16 37.77 4324686
20110318 37.98 38.27 37.87 37.91 4022956
20110321 38.38 38.67 38.18 38.53 2471233
20110322 38.64 38.87 38.39 38.48 3751479
20110323 38.32 38.51 37.95 38.17 2602641
20110324 38.42 38.62 38.13 38.46 2410032
20110325 38.54 38.71 38.38 38.57 1788673
20110328 38.55 38.75 38.24 38.30 2335899
20110329 38.30 38.75 38.21 38.58 2586936
20110330 38.75 39.25 38.65 39.12 2144098
20110331 39.01 39.15 38.62 38.71 2698483
20110401 38.75 38.88 38.63 38.71 2883008
20110404 38.80 38.90 38.72 38.90 1628512
20110405 38.80 39.18 38.69 38.77 2565689
20110406 38.83 39.07 38.69 39.00 2033360
20110407 38.94 38.94 38.63 38.93 2307261
20110408 39.20 39.20 38.71 38.81 2330471
20110411 38.80 38.80 37.88 38.09 3700556
20110412 38.07 38.16 37.65 37.76 3507023
20110413 38.00 38.15 37.70 37.71 2468461
20110414 37.53 38.26 37.47 38.13 2383473
20110415 38.15 38.78 38.13 38.51 2771462
20110418 38.21 38.48 37.97 38.19 2770538
20110419 38.13 38.56 38.08 38.37 2730238
20110420 38.64 38.84 38.41 38.52 3143284
20110421 38.61 38.92 38.52 38.75 1789481
20110425 38.85 39.13 38.69 39.05 2134860
20110426 39.26 39.78 39.17 39.62 3224115
20110427 39.70 39.96 39.51 39.89 2628622
20110428 39.87 40.21 39.59 40.12 2024584
20110429 40.10 40.27 39.99 40.20 2066847
20110502 40.27 40.47 40.20 40.30 2430124
20110503 40.30 41.07 40.25 40.47 4062678
20110504 40.46 40.75 40.18 40.72 3095132
20110505 40.63 40.67 40.04 40.30 2684049
20110506 40.77 41.06 40.49 40.63 2622502
20110509 40.62 40.82 40.52 40.71 1797911
20110510 40.84 41.36 40.79 41.26 2311418
20110511 41.18 41.29 40.96 41.27 2897558
20110512 41.31 41.73 41.07 41.70 1889827
20110513 41.77 41.86 41.23 41.56 2157840
20110516 41.46 41.80 41.38 41.46 1844677
20110517 41.42 41.87 41.39 41.85 2529200
20110518 41.87 41.90 41.35 41.54 2446637
20110519 41.60 41.76 41.45 41.74 2001258
20110520 41.69 42.04 41.52 41.81 2495828
20110523 41.45 41.70 41.40 41.52 1860035
20110524 41.65 41.72 41.35 41.49 2589708
20110525 41.48 41.58 41.09 41.28 3262481
20110526 41.19 41.52 41.08 41.42 2243863
20110527 41.56 41.67 41.27 41.33 1939637
20110531 41.56 41.85 41.35 41.76 3207510
20110601 41.73 41.84 41.23 41.23 2373804
20110602 41.25 41.38 40.73 41.36 3561792
20110603 40.95 41.55 40.85 41.26 3192310
20110606 41.23 41.23 40.85 41.04 2920998
20110607 41.15 41.80 41.07 41.48 3193110
20110608 41.46 41.86 41.31 41.73 3121225
20110609 41.76 42.15 41.73 41.98 3028883
20110610 42.00 42.18 41.56 41.59 3755390
20110613 41.71 41.89 41.28 41.85 3340994
20110614 42.05 42.09 41.62 41.73 2325347
20110615 41.57 41.83 41.07 41.21 2710258
20110616 41.22 41.77 41.19 41.35 3245224
20110617 41.54 41.89 41.54 41.70 3356537
20110620 41.56 42.17 41.34 42.14 2613802
20110621 42.33 42.46 42.05 42.20 2545688
20110622 42.04 42.05 41.76 41.79 2135178
20110623 41.20 41.47 40.88 41.25 3101225
20110624 41.35 41.69 41.27 41.34 3712533
20110627 41.48 41.89 41.46 41.74 1461128
20110628 41.80 41.96 41.65 41.83 1441471
20110629 41.98 42.18 41.71 42.09 2468775
20110630 42.25 42.32 41.84 42.24 2042036
20110701 42.33 42.94 42.22 42.87 1781010
20110705 42.73 42.86 42.45 42.53 2114721
20110706 42.42 42.96 42.35 42.79 1815067
20110707 43.10 43.16 42.63 42.84 2600202
20110708 42.52 42.73 42.38 42.55 1683754
20110711 42.30 42.32 41.89 42.10 1687754
20110712 41.97 42.60 41.94 42.32 1841010
20110713 42.50 42.62 42.18 42.25 1514499
20110714 42.20 42.49 42.07 42.15 1785010
20110715 42.21 42.43 41.99 42.40 1988322
20110718 42.22 42.31 41.83 42.00 1669011
20110719 42.11 42.73 41.84 42.60 1941009
20110720 42.83 43.42 42.66 43.10 2393461
20110721 43.36 44.14 43.36 43.75 3134711
20110722 43.88 43.88 43.40 43.56 1918494
20110725 43.29 43.58 43.19 43.37 2558145
20110726 43.37 43.37 43.06 43.14 2282491
20110727 43.04 43.29 42.88 42.92 3495964
20110728 43.16 43.16 42.60 42.87 2982369
20110729 42.60 42.89 42.13 42.39 3379279
20110801 42.73 42.75 42.17 42.52 2303633
20110802 42.29 42.53 42.09 42.09 2942484
20110803 42.14 42.61 41.96 42.58 3464193
20110804 42.19 42.60 41.76 41.80 5879825
20110805 42.12 42.86 41.54 42.52 6636503
20110808 41.86 42.69 40.03 40.20 8171230
20110809 40.85 40.97 38.94 40.92 7985518
20110810 40.36 41.76 40.16 40.57 5439487
20110811 40.76 42.51 40.68 42.03 11335311
20110812 42.37 42.52 41.56 41.75 9633272
20110815 42.11 43.51 42.05 43.47 10624690
20110816 43.04 43.59 42.89 43.48 2950827
20110817 43.65 44.34 43.61 43.86 2967741
20110818 43.02 43.46 42.60 42.95 4840979
20110819 42.53 42.79 41.91 41.99 6575361
20110822 42.79 42.82 41.95 42.22 4287499
20110823 42.28 43.16 41.79 42.96 8632596
20110824 42.81 43.92 42.77 43.82 5252500
20110825 43.95 44.03 42.96 43.26 3681140
20110826 43.04 43.19 42.04 42.83 4347178
20110829 43.43 43.65 42.80 43.28 3614389
20110830 43.32 43.32 42.90 43.09 4556029
20110831 43.34 43.35 42.93 43.08 4756394
20110901 43.05 43.29 42.85 42.95 4627192
20110902 42.49 42.68 42.26 42.41 3992719
20110906 41.55 42.36 41.29 42.33 4892724
20110907 42.60 42.86 42.45 42.60 4199194
20110908 42.47 43.07 42.29 42.56 3523879
20110909 42.09 42.13 41.32 41.71 4292985
20110912 41.35 41.98 41.28 41.96 3237643
20110913 41.98 42.29 41.65 42.23 2750361
20110914 42.28 43.27 42.03 42.90 3373068
20110915 43.35 43.75 43.20 43.72 3103688
20110916 43.78 44.17 43.78 44.05 3964661
20110919 43.38 44.08 43.38 43.96 2315915
20110920 44.19 45.19 44.02 44.72 4484978
20110921 44.65 45.13 44.06 44.10 3164895
20110922 43.04 43.81 43.04 43.58 5264719
20110923 43.45 44.27 43.32 44.19 4279748
20110926 44.63 44.88 44.27 44.88 4073612
20110927 45.41 45.45 44.75 45.02 3885691
20110928 44.96 45.34 44.44 44.57 3821203
20110929 45.06 45.45 44.77 45.30 3487336
20110930 44.99 45.47 44.84 44.87 3230854
20111003 44.71 45.17 44.03 44.05 3647199
20111004 43.50 44.07 42.61 43.47 5996263
20111005 43.50 43.86 42.71 43.76 5003259
20111006 43.72 44.27 43.47 44.19 2444665
20111007 44.35 44.84 44.16 44.43 2675012
20111010 44.91 45.34 44.67 45.25 2134104
20111011 45.22 45.22 44.41 44.71 2526916
20111012 45.03 45.03 44.27 44.34 3166253
20111013 44.11 44.29 43.59 44.23 3379516
20111014 44.42 44.65 44.16 44.63 3305638
20111017 44.43 44.76 44.10 44.21 2955139
20111018 44.20 44.88 43.89 44.61 3527273
20111019 44.67 45.60 44.66 45.04 2245431
20111020 45.05 45.48 44.77 45.11 2497274
20111021 45.55 46.03 45.48 46.02 2680216
20111024 45.83 45.97 45.29 45.43 2863385
20111025 45.28 45.51 44.78 44.81 2306525
20111026 45.24 45.32 44.87 45.21 3108666
20111027 45.94 46.27 45.68 45.97 3654892
20111028 45.74 45.83 44.64 45.41 4191501
20111031 45.23 46.17 45.19 45.60 3021777
20111101 44.64 45.10 44.46 44.55 3505099
20111102 45.03 45.55 45.03 45.28 2177322
20111103 45.41 45.86 45.32 45.70 2667998
20111104 45.33 45.61 44.87 45.57 2704088
20111107 45.70 46.39 45.46 46.36 2793353
20111108 46.38 46.56 45.68 46.53 2570021
20111109 45.78 46.13 45.18 45.33 3030828
20111110 45.48 45.71 44.97 45.39 2843021
20111111 45.90 46.55 45.81 46.01 2337298
20111114 45.79 46.00 45.52 45.72 1710519
20111115 45.55 45.77 45.52 45.57 5472212
20111116 45.29 45.60 45.04 45.10 2275186
20111117 45.02 45.41 44.53 44.94 3064995
20111118 45.16 45.43 44.97 45.11 3187749
20111121 44.84 45.16 44.55 44.78 10439154
20111122 44.78 44.85 44.19 44.23 2603962
20111123 44.04 44.04 43.36 43.58 2230044
20111125 43.52 44.06 43.47 43.76 1124016
20111128 44.56 44.63 44.08 44.29 2178793
20111129 44.53 45.21 44.44 44.95 2276770
20111130 45.70 46.11 45.64 46.07 3773400
20111201 45.90 46.02 45.48 45.83 3222835
20111202 45.93 45.96 45.05 45.13 2922455
20111205 45.61 45.77 44.82 45.07 3357395
20111206 45.22 45.24 44.87 44.93 4331472
20111207 44.87 45.34 44.66 45.07 3448036
20111208 45.08 45.25 44.67 44.75 2818706
20111209 44.92 45.38 44.83 45.31 1990842
20111212 45.15 45.29 44.63 44.90 2485611
20111213 44.91 45.56 44.91 45.06 2759885
20111214 44.98 45.26 44.77 44.79 2339398
20111215 45.21 45.51 45.07 45.32 2483146
20111216 45.47 45.64 45.04 45.21 4430628
20111219 45.44 45.71 44.87 44.95 2904193
20111220 45.60 46.64 45.56 46.52 5282805
20111221 46.52 47.16 46.52 47.12 3663601
20111222 47.27 47.27 46.91 47.05 2092014
20111223 47.25 47.47 47.16 47.26 1798132
20111227 47.17 47.75 47.17 47.69 1242413
20111228 47.64 47.80 47.33 47.38 1612258
20111229 47.31 47.83 47.31 47.78 1495848
20111230 47.75 47.82 47.36 47.38 1405544
20120103 47.72 47.91 46.64 46.86 2989792
20120104 46.86 46.97 46.35 46.47 2267469
20120105 46.35 46.53 45.81 46.38 3184853
20120106 46.40 46.46 45.80 45.90 6249264
20120109 45.89 46.03 45.57 45.84 2660281
20120110 46.00 46.10 45.77 45.78 2401469
20120111 45.69 45.88 45.55 45.67 2038571
20120112 45.79 45.88 45.43 45.46 2295143
20120113 45.03 45.22 44.78 45.16 3375546
20120117 45.31 45.70 45.12 45.34 2899823
20120118 45.34 45.39 44.70 45.01 2638658
20120119 45.06 45.17 44.71 44.89 2230047
20120120 44.93 45.14 44.65 45.14 2514741
20120123 45.14 45.52 44.82 45.06 3839616
20120124 44.92 45.43 44.56 44.90 1975380
20120125 44.76 45.72 44.35 45.62 3101608
20120126 45.57 45.68 45.08 45.39 3346079
20120127 45.20 45.51 44.13 44.23 6899433
20120130 44.31 44.31 43.62 44.04 5425320
20120131 44.16 44.71 43.98 44.66 5075755
20120201 44.73 45.18 44.73 45.00 4295844
20120202 45.05 45.37 44.94 45.08 2875735
20120203 45.40 45.49 44.74 44.97 3116733
20120206 44.82 45.06 44.73 44.87 1553325
20120207 44.76 45.17 44.48 45.00 2451439
20120208 45.07 45.20 44.60 44.81 2166633
20120209 44.77 44.77 44.48 44.50 3146984
20120210 44.42 44.55 44.23 44.55 1605199
20120213 44.62 44.77 44.45 44.56 2078009
20120214 44.55 44.95 44.41 44.83 2539502
20120215 44.86 44.87 44.55 44.70 2282818
20120216 44.76 45.09 44.74 45.00 2062659
20120217 45.19 45.22 44.88 45.14 2463203
20120221 45.26 45.26 44.74 44.75 3403220
20120222 44.69 45.14 44.69 45.05 2041035
20120223 45.03 45.49 45.02 45.47 9856508
20120224 45.52 45.97 45.38 45.81 9638478
20120227 45.64 45.97 45.47 45.89 13094805
20120228 45.97 46.10 45.58 45.74 2737701
20120229 45.80 45.94 45.39 45.52 2769707
20120301 45.49 45.89 45.24 45.46 2742651
20120302 45.43 45.68 45.21 45.56 1976541
20120305 45.43 45.92 45.28 45.83 1678701
20120306 45.61 45.68 45.30 45.56 1856340
20120307 45.48 45.61 45.21 45.53 1792137
20120308 45.61 45.73 45.37 45.63 1516032
20120309 45.78 45.81 45.43 45.78 1916551
20120312 45.87 46.35 45.80 46.29 2611362
20120313 46.34 46.42 45.99 46.32 2107053
20120314 46.27 46.40 45.51 45.59 2865845
20120315 45.55 45.86 45.39 45.52 2447140
20120316 45.49 45.69 45.31 45.38 3142838
20120319 45.32 45.75 45.24 45.33 1823740
20120320 45.32 45.85 45.30 45.67 2594951
20120321 45.67 45.79 45.43 45.51 1621817
20120322 45.28 45.68 45.27 45.47 2679335
20120323 45.52 45.73 45.31 45.34 2122466
20120326 45.57 45.94 45.49 45.73 1881844
20120327 45.73 46.16 45.72 46.00 2072789
20120328 45.89 46.15 45.50 45.71 1972770
20120329 45.56 45.83 45.25 45.79 1658187
20120330 45.87 46.21 45.82 46.18 2534186
20120402 46.15 46.67 46.00 46.44 2234572
20120403 46.34 46.53 46.18 46.48 2679446
20120404 46.24 46.78 46.22 46.53 2353553
20120405 46.42 46.45 46.24 46.34 2402342
20120409 46.02 46.26 45.89 45.90 2453904
20120410 45.87 45.87 45.18 45.27 2971852
20120411 45.57 45.66 45.20 45.24 2750191
20120412 45.24 45.36 44.97 45.36 2791219
20120413 45.38 45.79 45.30 45.34 5303117
20120416 45.49 45.85 45.43 45.76 2802529
20120417 46.01 46.19 45.66 45.98 2386818
20120418 45.79 45.92 45.64 45.65 2167043
20120419 45.65 45.75 45.41 45.58 2415094
20120420 45.58 46.10 45.55 46.01 3038273
20120423 45.94 46.01 45.63 45.86 1708640
20120424 45.82 45.97 45.66 45.82 3837094
20120425 46.02 46.34 45.79 46.21 3490909
20120426 46.87 47.08 46.13 46.80 4017173
20120427 46.90 47.08 46.70 46.96 4018282
20120430 46.89 47.11 46.75 47.07 2644517
20120501 47.12 47.44 46.82 47.29 1915775
20120502 47.17 47.26 46.80 46.99 1796351
20120503 46.89 47.21 46.79 46.82 1649760
20120504 46.79 47.18 46.75 46.89 1758317
20120507 46.85 46.99 46.62 46.78 1421002
20120508 46.58 46.90 46.55 46.86 1528783
20120509 46.55 46.94 46.51 46.60 1817863
20120510 46.83 47.16 46.73 46.99 1245692
20120511 46.86 47.24 46.70 47.09 1714185
20120514 46.80 47.24 46.75 47.14 2007367
20120515 47.48 47.54 47.05 47.17 2127456
20120516 47.27 47.42 47.09 47.35 2077336
20120517 47.32 47.43 46.79 46.80 1987740
20120518 46.87 47.36 46.85 47.16 3135076
20120521 47.21 47.26 46.85 47.10 2332928
20120522 47.14 47.53 47.11 47.32 1908235
20120523 47.23 47.45 46.65 47.08 2608479
20120524 47.12 47.48 46.99 47.35 8085686
20120525 47.36 47.56 47.27 47.39 8392286
20120529 47.55 47.55 47.14 47.35 7806032
20120530 47.41 47.85 47.14 47.24 2568853
20120531 47.14 47.70 47.05 47.43 2135479
20120601 47.10 47.38 46.99 47.03 2528019
20120604 47.07 47.19 46.84 46.94 2023622
20120605 46.84 47.01 46.72 46.89 2834937
20120606 47.13 47.60 46.94 47.60 2714629
20120607 47.80 48.16 47.75 48.05 3229563
20120608 48.05 48.56 48.05 48.49 2813422
20120611 48.66 48.81 48.05 48.11 2231857
20120612 48.10 48.18 47.67 48.13 2902337
20120613 48.10 48.46 47.80 48.33 1774333
20120614 48.40 49.02 48.36 48.94 3088617
20120615 49.14 49.28 48.88 48.99 3168201
20120618 48.92 49.47 48.91 49.46 2342506
20120619 49.56 49.73 49.26 49.54 2710897
20120620 49.69 49.82 49.17 49.35 3240101
20120621 49.50 49.77 48.87 48.90 2085204
20120622 48.95 49.06 48.67 48.84 2829120
20120625 48.78 48.85 48.53 48.59 1953589
20120626 48.60 48.88 48.37 48.62 1941733
20120627 48.70 49.19 48.70 49.12 1276194
20120628 48.91 49.04 48.51 48.98 1812533
20120629 49.50 49.59 48.82 49.19 2557766
20120702 49.19 49.61 49.13 49.55 1709459
20120703 49.47 49.63 49.18 49.40 976849
20120705 49.25 49.31 48.94 48.99 1603640
20120706 48.70 49.14 48.62 49.04 1323285
20120709 49.05 49.09 48.71 48.98 1294965
20120710 49.03 49.26 48.78 48.92 1592333
20120711 49.01 49.30 48.87 49.23 1255118
20120712 48.87 49.14 48.80 48.92 1657866
20120713 48.90 49.39 48.90 49.37 2059298
20120716 49.21 49.50 49.20 49.37 1166204
20120717 49.38 49.62 49.16 49.40 1259070
20120718 49.30 49.62 49.27 49.53 1040297
20120719 49.59 49.59 49.06 49.37 1718570
20120720 49.29 49.29 48.94 49.16 2238992
20120723 49.10 49.29 48.50 48.74 1554792
20120724 48.69 48.77 47.92 48.29 1868626
20120725 48.46 48.65 48.09 48.55 1967530
20120726 48.81 49.41 48.72 49.31 1947112
20120727 49.47 50.26 49.15 50.08 2140967
20120730 49.93 50.23 49.59 50.03 1755562
20120731 50.07 50.20 49.44 49.48 2617043
20120801 49.51 50.67 49.08 49.20 2388500
20120802 49.04 49.36 48.53 49.02 2057871
20120803 49.53 49.62 49.00 49.57 1733828
20120806 49.71 50.06 49.23 49.49 1496723
20120807 49.81 49.85 49.18 49.18 2609798
20120808 49.17 49.23 48.74 48.89 1662038
20120809 48.76 48.94 48.69 48.86 1515274
20120810 48.82 49.04 48.60 48.94 1515933
20120813 48.87 49.07 48.56 48.69 1373780
20120814 48.78 48.97 48.64 48.74 1697055
20120815 48.77 49.18 48.61 49.02 1551499
20120816 49.00 49.35 48.79 49.15 6478336
20120817 49.12 49.17 48.93 49.12 1788054
20120820 48.96 49.32 48.86 49.30 1470378
20120821 49.25 49.48 49.00 49.01 1717911
20120822 48.84 49.01 48.69 48.84 1808362
20120823 48.78 48.81 48.24 48.41 1572465
20120824 48.29 48.79 48.28 48.73 1384757
20120827 48.92 49.38 48.74 49.24 2760623
20120828 49.16 49.29 49.05 49.15 2217916
20120829 49.07 49.15 48.68 48.73 1750881
20120830 48.60 48.67 48.30 48.32 1377183
20120831 48.49 48.64 48.11 48.28 1723816
20120904 48.16 48.46 47.98 48.31 2035231
20120905 48.41 48.58 48.21 48.30 1656533
20120906 48.46 49.50 48.37 49.47 2674800
20120907 49.42 49.54 48.87 48.91 2186754
20120910 49.15 49.22 48.94 49.02 1350770
20120911 49.02 49.12 48.70 48.70 1362726
20120912 48.82 48.87 48.47 48.54 1531858
20120913 48.49 49.31 48.49 49.30 2013491
20120914 49.27 49.34 48.47 48.59 2358385
20120917 48.62 48.79 48.24 48.40 1702946
20120918 48.37 48.47 48.00 48.07 1666207
20120919 48.25 48.55 48.02 48.17 1580119
20120920 48.34 48.62 48.03 48.50 1864795
20120921 48.61 48.74 48.33 48.48 2899584
20120924 48.47 48.94 48.40 48.86 1413488
20120925 49.01 49.18 48.44 48.44 2344363
20120926 48.58 49.26 48.57 48.66 2256428
20120927 48.82 48.87 48.47 48.58 2240558
20120928 48.56 48.89 48.36 48.70 2600343
20121001 48.88 49.12 48.52 48.58 1682620
20121002 48.68 48.99 48.57 48.97 1564902
20121003 49.13 49.36 49.05 49.06 1768925
20121004 49.27 49.58 49.10 49.11 2078274
20121005 49.30 49.49 48.96 49.00 3004585
20121008 48.97 49.21 48.49 48.79 2510343
20121009 48.77 48.93 48.47 48.59 2170884
20121010 48.81 49.11 48.70 48.96 2457734
20121011 49.16 49.17 48.68 48.79 1443488
20121012 48.91 48.99 48.39 48.47 1693598
20121015 48.45 48.60 48.22 48.54 1463379
20121016 48.72 48.74 48.24 48.45 1635554
20121017 48.58 49.11 48.50 49.08 1557184
20121018 49.05 49.35 48.87 49.29 1772077
20121019 49.25 49.40 49.07 49.23 2398494
20121022 49.14 49.28 48.44 48.72 1834795
20121023 48.39 48.72 48.24 48.47 2075557
20121024 48.46 48.58 48.12 48.25 1848056
20121025 48.17 48.17 46.94 47.79 5353513
20121026 47.75 48.00 47.38 47.90 2991433
20121031 48.14 48.62 47.84 48.56 2983280
20121101 48.65 48.68 47.79 47.86 3797634
20121102 48.15 48.15 47.47 47.56 2512734
20121105 47.34 47.41 46.61 46.86 2163166
20121106 46.86 47.12 46.69 46.89 1767838
20121107 46.63 46.69 45.57 45.87 2671539
20121108 45.82 46.46 45.48 45.48 2719800
20121109 45.29 45.59 45.11 45.38 2426538
20121112 45.36 45.44 45.05 45.25 2270124
20121113 45.13 46.33 45.02 46.19 4432638
20121114 46.20 46.40 45.82 45.90 3079259
20121115 45.87 46.16 45.35 45.71 2628169
20121116 45.76 46.22 45.54 46.14 2619365
20121119 46.42 46.42 45.93 46.26 2714474
20121120 46.26 46.33 45.77 46.31 2208384
20121121 46.32 46.45 45.67 46.15 2178058
20121123 46.20 46.27 45.82 46.11 1145551
20121126 46.02 46.82 45.95 46.60 1954687
20121127 46.54 46.92 46.46 46.50 3044042
20121128 46.54 46.91 46.34 46.88 3082646
20121129 46.99 47.27 46.83 47.11 2470613
20121130 47.17 47.52 47.02 47.52 3069309
20121203 47.56 47.56 46.99 47.18 2552038
20121204 47.18 47.24 46.82 46.86 1860301
20121205 46.93 48.23 46.88 48.09 3619816
20121206 48.16 48.39 47.74 47.92 2190089
20121207 48.17 48.33 47.83 48.06 1843414
20121210 48.00 48.16 47.89 47.96 1439945
20121211 48.00 48.22 47.82 47.97 1738755
20121212 48.10 48.20 47.82 47.93 2118237
20121213 47.87 47.99 47.56 47.73 1286991
20121214 47.69 47.76 47.38 47.59 1731118
20121217 47.72 48.38 47.66 48.31 2078009
20121218 48.23 48.62 48.12 48.56 2363588
20121219 48.50 48.55 48.11 48.16 2169545
20121220 48.52 48.72 48.27 48.53 2334869
20121221 48.36 48.62 48.13 48.29 4452891
20121224 48.20 48.37 47.88 48.29 1026043
20121226 48.34 48.41 48.01 48.07 1967111
20121227 48.03 48.20 47.61 47.99 2681975
20121228 47.78 48.10 47.47 47.49 1824590
20121231 47.35 48.22 47.18 48.16 2315508
20130102 48.68 49.24 48.68 49.20 2507185
20130103 49.14 49.43 48.93 49.25 1657222
20130104 49.27 50.18 49.25 49.78 3098996
20130107 49.45 49.48 48.86 48.96 2233652
20130108 48.81 49.12 48.52 48.69 2056066
20130109 48.67 48.71 48.27 48.53 1768227
20130110 48.64 48.70 48.39 48.55 2671864
20130111 48.54 48.74 48.49 48.74 2464160
20130114 48.76 48.85 48.58 48.71 1330876
20130115 48.63 48.85 48.46 48.84 1979158
20130116 48.85 48.95 48.59 48.72 2560213
20130117 48.86 49.00 48.65 48.72 1655179
20130118 48.78 49.20 48.67 49.20 2609154
20130122 49.13 49.63 48.95 49.54 1593545
20130123 49.39 49.72 49.18 49.61 2202459
20130124 49.72 50.10 49.66 50.01 1525458
20130125 50.07 50.29 49.65 50.09 1801142
20130128 50.15 50.19 49.80 49.97 1433061
20130129 49.97 50.54 49.97 50.54 2445444
20130130 50.48 50.71 50.26 50.69 2241074
20130131 50.58 50.67 50.08 50.31 3492139
20130201 50.50 50.60 50.24 50.36 1926883
20130204 50.21 50.34 50.18 50.27 1904187
20130205 50.49 50.86 50.43 50.49 1679273
20130206 50.31 50.58 50.11 50.53 1652490
20130207 50.59 50.79 50.28 50.49 1597202
20130208 50.36 50.54 50.20 50.49 1361424
20130211 50.44 50.58 50.40 50.51 1023031
20130212 50.43 50.79 50.35 50.79 1683253
20130213 50.78 50.95 50.72 50.84 1593545
20130214 50.73 50.86 50.35 50.64 2601625
20130215 50.81 51.13 50.79 51.06 3429322
20130219 51.15 51.76 51.11 51.68 3025423
20130220 51.66 52.42 51.63 51.96 2599796
20130221 51.89 51.99 51.71 51.78 2122755
20130222 51.87 52.43 51.78 52.42 1458984
20130225 52.76 53.17 51.77 51.79 3579910
20130226 51.91 52.50 51.65 51.92 2658917
20130227 52.03 52.50 51.92 52.42 1930196
20130228 52.45 52.85 52.26 52.59 2690860
20130301 52.43 53.01 52.12 52.99 2384741
20130304 52.95 53.13 52.62 52.98 4038312
20130305 53.23 53.42 52.98 53.07 2908603
20130306 53.20 53.33 52.81 53.03 1829363
20130307 53.06 53.17 52.45 52.47 2198196
20130308 52.49 52.57 52.08 52.47 2844717
20130311 52.50 52.88 52.47 52.88 1790286
20130312 52.88 52.88 52.41 52.61 1228839
20130313 52.59 53.06 52.43 52.91 2047000
20130314 52.97 53.06 52.79 52.92 2210653
20130315 52.71 53.59 52.52 53.34 4266384
20130318 52.93 53.21 52.89 53.00 1469900
20130319 53.05 53.41 52.96 53.29 1792842
20130320 53.47 53.82 53.47 53.72 2309143
20130321 53.53 53.99 53.38 53.46 2164123
20130322 53.44 53.57 53.21 53.32 2024533
20130325 53.53 53.66 53.10 53.40 2341512
20130326 53.50 54.24 53.43 54.09 2087673
20130327 53.95 54.19 53.80 54.03 1515152
20130328 54.08 54.71 54.04 54.64 1950958
20130401 54.63 54.74 54.42 54.65 1197109
20130402 54.77 55.12 54.71 55.05 1624290
20130403 55.22 55.39 55.04 55.18 2353650
20130404 55.25 55.95 55.25 55.87 2423286
20130405 55.55 56.04 55.51 56.00 2828533
20130408 55.98 56.43 55.72 56.42 1339041
20130409 57.06 57.09 56.17 56.21 2014099
20130410 56.22 56.84 56.22 56.51 2676911
20130411 56.58 56.78 56.34 56.34 3098769
20130412 56.32 56.55 56.25 56.46 3195981
20130415 56.35 56.68 55.67 55.67 2039227
20130416 55.81 56.21 55.19 56.18 1634512
20130417 55.98 56.04 55.43 55.72 1834793
20130418 55.84 56.26 55.61 56.16 2011543
20130419 56.26 57.37 56.08 57.36 3144447
20130422 57.33 57.51 56.97 57.25 1733960
20130423 57.37 57.49 56.81 57.30 1354161
20130424 57.41 57.63 56.94 57.40 1405695
20130425 57.30 57.38 56.64 57.06 2879322
20130426 57.03 57.83 56.85 57.30 1748015
20130429 56.88 57.68 56.58 57.49 1780703
20130430 57.38 57.97 57.29 57.93 2227689
20130501 58.00 58.09 57.30 57.42 1572224
20130502 57.43 57.64 57.09 57.39 1790712
20130503 57.63 57.76 56.96 57.21 2383144
20130506 57.35 57.43 56.76 56.79 1783259
20130507 56.77 57.27 56.69 57.22 1904428
20130508 57.06 57.29 56.67 56.82 1540174
20130509 56.89 57.04 55.62 55.83 2987714
20130510 55.82 56.15 55.62 56.12 1836603
20130513 55.98 56.29 55.63 56.06 1822229
20130514 56.13 56.90 56.08 56.78 2479505
20130515 56.59 57.29 56.45 56.97 2227476
20130516 56.88 57.08 56.61 56.71 1757385
20130517 56.85 57.50 56.81 57.45 2190955
20130520 57.43 57.48 56.85 57.06 1460743
20130521 57.05 57.37 56.71 57.00 1690731
20130522 56.88 56.93 55.42 55.66 3256247
20130523 55.06 55.66 54.07 55.36 7819166
20130524 55.16 55.19 53.95 54.12 7513687
20130528 54.12 54.80 54.09 54.22 7898278
20130529 53.87 54.18 53.13 53.60 2663708
20130530 53.76 54.37 53.54 53.62 2376649
20130531 53.51 54.28 53.11 53.11 3330673
20130603 53.03 53.41 52.17 52.17 7850683
20130604 52.03 52.60 51.80 52.27 9163211
20130605 52.06 52.24 51.52 51.77 4349392
20130606 51.73 52.47 51.40 52.47 5264992
20130607 52.81 52.88 52.21 52.79 3655129
20130610 52.95 53.11 52.50 52.93 3153114
20130611 52.54 52.99 52.37 52.50 3739975
20130612 52.84 53.01 52.39 52.49 3676209
20130613 52.47 53.60 52.39 53.51 3464779
20130614 53.48 53.69 53.08 53.17 2790226
20130617 53.46 54.19 53.32 53.82 3699713
20130618 53.91 54.13 53.63 54.08 2536320
20130619 54.08 54.30 52.88 52.88 3461933
20130620 52.76 52.81 51.37 51.46 3999362
20130621 51.88 52.33 51.03 52.19 5120280
20130624 51.61 52.68 51.38 52.37 3570599
20130625 52.67 53.30 52.18 53.01 3219094
20130626 53.27 53.64 53.02 53.41 2629703
20130627 53.61 53.90 53.41 53.59 2120521
20130628 54.32 54.32 53.33 53.91 4457004
20130701 54.21 54.40 53.12 53.36 2937784
20130702 53.22 53.76 53.17 53.49 2480247
20130703 53.21 53.62 52.98 53.45 1105002
20130705 53.49 53.61 52.67 53.37 2260596
20130708 53.55 54.14 53.38 53.97 2510075
20130709 54.18 54.50 53.99 54.40 2017968
20130710 54.19 54.57 54.09 54.45 2610415
20130711 54.98 55.65 54.84 55.56 2228555
20130712 55.47 55.85 55.26 55.79 2035569
20130715 55.67 56.81 55.51 56.66 2209161
20130716 56.59 56.91 56.16 56.40 1529549
20130717 56.76 56.78 56.12 56.43 1657082
20130718 56.57 57.12 56.55 57.08 2099336
20130719 57.15 57.29 56.53 56.62 2697791
20130722 56.68 56.93 56.57 56.73 1258252
20130723 56.82 56.98 56.65 56.79 1263417
20130724 56.69 56.85 55.49 55.84 2474977
20130725 55.76 56.52 55.74 56.32 2385283
20130726 56.02 56.50 55.65 56.47 2329105
20130729 56.43 56.59 56.20 56.32 1918050
20130730 56.59 56.78 56.09 56.36 2935782
20130731 56.53 56.73 56.04 56.27 3126554
20130801 56.62 56.82 55.88 56.40 2669017
20130802 56.46 56.51 56.11 56.39 2358617
20130805 56.34 56.89 55.88 56.55 2692415
20130806 56.24 56.54 55.51 56.28 2857681
20130807 55.99 57.20 55.75 56.80 3057939
20130808 56.88 57.24 56.30 57.20 3201914
20130809 57.14 57.34 56.90 57.24 2633076
20130812 56.95 57.03 56.72 56.99 2399933
20130813 56.95 57.21 56.87 57.16 4032773
20130814 56.99 57.14 55.73 55.84 2849881
20130815 55.56 55.71 54.90 54.94 2403412
20130816 54.83 54.98 54.26 54.50 3004185
20130819 54.42 55.05 54.33 54.44 2802452
20130820 54.44 55.38 54.44 54.92 2925242
20130821 54.82 54.86 54.11 54.36 2596819
20130822 54.59 55.02 54.31 54.80 7339665
20130823 54.81 55.97 54.66 55.84 8092845
20130826 55.88 56.23 55.34 55.35 2145395
20130827 54.95 55.77 54.80 55.51 2479615
20130828 55.47 55.84 55.10 55.73 1737817
20130829 55.58 55.73 55.32 55.53 1678583
20130830 55.49 55.75 55.11 55.36 1789779
20130903 55.87 55.98 54.72 54.82 1983397
20130904 54.88 55.42 54.21 55.21 2986603
20130905 55.07 55.30 54.60 55.10 2317996
20130906 55.21 55.83 55.10 55.12 2414436
20130909 55.19 55.65 55.09 55.59 2467770
20130910 55.79 55.99 55.46 55.96 2611908
20130911 55.97 56.55 55.30 56.15 5197722
20130912 59.04 59.35 57.22 57.28 8261873
20130913 57.93 59.04 57.75 58.71 4427040
20130916 59.34 59.63 58.40 58.55 3827736
20130917 58.55 59.17 58.34 59.16 2963954
20130918 59.17 60.92 58.72 60.73 3622958
20130919 60.70 61.36 60.29 60.56 2499081
20130920 60.74 60.84 59.58 59.66 4306595
20130923 59.58 60.27 59.12 60.02 3495416
20130924 60.03 60.05 59.50 59.83 2832759
20130925 59.96 60.41 59.79 59.81 2826809
20130926 60.03 60.39 59.85 60.18 1628933
20130927 59.96 60.31 59.41 59.81 1746977
20130930 59.43 60.11 59.23 59.86 2971782
20131001 60.28 60.62 59.62 59.89 3410248
20131002 59.65 59.77 58.79 59.73 3193364
20131003 59.44 59.64 58.80 59.36 2341689
20131004 59.36 59.74 59.12 59.61 1593133
20131007 59.25 59.58 59.04 59.07 1052695
20131008 59.02 59.79 58.92 59.03 1960105
20131009 59.21 59.82 58.84 58.93 3337919
20131010 59.21 59.97 58.94 59.97 2483008
20131011 60.01 60.59 59.80 60.31 1646050
20131014 60.04 60.15 59.07 59.99 2276143
20131015 59.76 59.86 59.21 59.21 1878068
20131016 59.58 60.55 59.40 60.52 2520060
20131017 60.18 61.29 59.80 61.18 2341376
20131018 61.33 61.60 60.79 61.01 2433536
20131021 61.01 61.09 60.49 60.96 1657009
20131022 61.02 61.92 60.98 61.65 2203813
20131023 61.55 62.01 61.24 61.54 2025546
20131024 61.62 61.83 61.10 61.47 1202156
20131025 61.32 61.98 61.07 61.95 1872224
20131028 61.82 62.22 61.37 61.64 2242953
20131029 61.81 62.10 61.55 61.99 1564640
20131030 61.95 62.31 61.29 61.35 1629663
20131031 61.44 61.64 60.57 61.08 1892159
20131101 61.28 61.65 61.05 61.41 1964175
20131104 61.67 61.67 60.97 61.31 2623075
20131105 61.72 62.92 61.36 61.87 3794128
20131106 62.18 63.28 62.05 63.26 3210376
20131107 63.36 63.70 62.44 62.60 2908219
20131108 62.39 62.73 61.33 62.67 3615757
20131111 62.79 63.47 62.47 63.12 2077523
20131112 62.78 63.14 62.52 62.90 2171354
20131113 62.56 63.58 62.10 63.55 3710422
20131114 63.72 64.43 63.52 64.25 2047464
20131115 64.11 64.69 64.05 64.69 2169371
20131118 64.66 65.12 64.38 64.96 2548763
20131119 64.86 65.11 64.61 64.88 2213416
20131120 64.88 64.99 63.70 63.84 2614621
20131121 63.93 64.30 63.61 63.94 6562594
20131122 63.95 64.11 63.65 63.83 9129934
20131125 64.00 64.07 63.54 63.57 10277921
20131126 63.71 63.78 62.79 63.14 4167675
20131127 63.13 63.24 61.91 62.33 3011235
20131129 62.28 62.87 62.06 62.19 1457241
20131202 62.09 62.16 61.10 61.62 3039415
20131203 61.60 62.14 61.32 62.08 3858317
20131204 61.71 62.20 61.32 61.98 2216116
20131205 61.76 61.76 61.14 61.33 2537686
20131206 61.72 62.56 61.62 62.26 1826157
20131209 62.26 62.26 61.39 61.61 1694756
20131210 61.60 61.70 60.89 61.37 2562310
20131211 61.37 61.55 60.95 61.13 1954660
20131212 61.06 61.73 60.98 61.37 2612801
20131213 61.34 61.77 61.26 61.45 1984872
20131216 61.52 62.26 61.45 61.72 1711725
20131217 61.66 62.00 61.38 61.74 1819949
20131218 61.85 62.68 61.02 62.61 2575243
20131219 62.50 62.50 61.57 62.34 1827398
20131220 62.65 62.77 62.11 62.39 3936429
20131223 62.44 62.89 61.91 61.97 2292577
20131224 62.16 62.75 61.79 62.48 948567
20131226 62.48 62.71 61.95 62.27 1114421
20131227 62.43 62.53 61.98 62.25 990884
20131230 62.23 62.66 61.98 62.23 1272412
20131231 62.24 62.69 62.19 62.52 1434335
20140102 62.45 62.48 61.32 61.45 2361174
20140103 61.45 61.73 61.03 61.38 1799359
20140106 61.51 61.67 61.13 61.39 1954453
20140107 61.67 62.57 61.57 62.52 2272712
20140108 62.37 62.95 62.13 62.59 3037214
20140109 63.31 64.21 62.98 64.10 3064219
20140110 64.53 65.55 64.41 65.51 3502290
20140113 65.50 66.18 64.77 64.92 2950821
20140114 64.95 65.17 64.58 64.86 1811154
20140115 64.85 64.91 64.33 64.40 1669614
20140116 64.02 64.32 63.64 64.25 1841159
20140117 64.10 64.32 63.84 64.07 2015084
20140121 64.26 64.70 64.16 64.64 2871360
20140122 64.64 64.99 64.55 64.87 2222635
20140123 64.49 64.76 63.86 64.18 2735097
20140124 63.88 64.58 63.65 63.72 2465777
20140127 63.75 64.51 63.64 64.20 2246949
20140128 64.20 64.41 63.85 64.04 2462984
20140129 63.87 64.23 63.66 64.06 2737890
20140130 64.22 64.92 64.11 64.80 2259882
20140131 63.42 66.16 62.90 65.64 4590638
20140203 65.57 66.55 64.68 64.87 3203586
20140204 64.88 65.09 63.56 63.64 3628827
20140205 63.40 63.64 62.88 63.50 2777104
20140206 63.45 63.89 62.93 63.72 1795117
20140207 63.87 64.74 63.74 64.69 2212081
20140210 65.02 66.27 64.69 66.20 4110043
20140211 66.39 67.26 66.07 66.82 3221899
20140212 66.69 67.19 66.46 67.04 1910584
20140213 66.75 68.38 66.69 68.32 2830802
20140214 68.13 68.79 67.75 68.73 2302096
20140218 68.77 68.92 68.31 68.49 2167488
20140219 68.45 69.33 68.11 68.27 2198631
20140220 68.36 69.33 68.25 69.11 2102408
20140221 69.20 69.66 68.93 69.00 1602879
20140224 69.01 69.80 68.88 68.90 1566874
20140225 69.00 69.55 68.73 68.87 1959420
20140226 69.16 69.22 67.84 68.00 2702218
20140227 68.00 68.36 67.50 67.82 1695465
20140228 67.71 68.05 67.34 67.65 4219171
20140303 67.23 67.69 66.66 66.86 2935927
20140304 67.55 67.76 67.12 67.54 2965987
20140305 67.51 67.55 66.62 66.79 2791885
20140306 67.01 67.16 66.08 66.25 2354015
20140307 66.17 66.78 65.88 66.71 3084791
20140310 66.58 66.92 66.25 66.62 2069215
20140311 66.70 66.70 66.04 66.33 2280661
20140312 66.29 67.27 66.13 67.24 2781523
20140313 67.29 67.92 67.12 67.74 3457206
20140314 67.66 68.32 67.38 68.12 4911679
20140317 68.45 68.86 67.92 68.82 3899283
20140318 68.82 69.08 68.43 68.72 2473639
20140319 68.85 69.43 67.63 68.06 3245555
20140320 68.31 68.31 67.23 68.01 2603421
20140321 69.03 69.17 68.16 68.29 4646166
20140324 68.27 68.61 67.69 68.01 2294100
20140325 68.18 68.43 67.76 68.30 1701313
20140326 68.36 69.18 68.20 68.58 2246292
20140327 68.64 69.22 68.31 69.16 1867002
20140328 69.03 69.33 68.82 69.29 1914708
20140331 69.48 69.71 68.46 69.20 2924437
20140401 69.06 69.36 68.27 68.62 2481231
20140402 68.62 68.93 68.12 68.50 1865566
20140403 68.69 68.79 67.90 68.01 2380074
20140404 68.23 68.93 67.79 67.86 2670004
20140407 67.86 68.15 67.43 67.44 2568744
20140408 67.55 68.87 67.05 68.70 3694506
20140409 68.64 68.75 67.60 68.52 2757414
20140410 68.41 68.86 67.49 67.82 3495884
20140411 67.77 68.16 67.49 67.66 2344679
20140414 67.97 68.74 67.65 68.45 1913888
20140415 68.44 68.81 68.01 68.79 2205151
20140416 69.01 69.72 68.74 69.72 1845970
20140417 69.43 69.88 68.85 68.88 1878698
20140421 69.09 69.54 68.59 68.94 1267444
20140422 69.03 69.25 68.62 69.08 1644476
20140423 69.00 69.75 68.93 69.26 1777848
20140424 69.31 69.96 68.82 69.71 1528545
20140425 69.71 70.55 69.68 70.50 1733015
20140428 70.50 71.00 70.10 70.90 1912964
20140429 70.87 70.97 70.30 70.63 2384075
20140430 71.06 71.89 70.36 70.71 2816508
20140501 70.75 71.15 69.97 70.65 1612877
20140502 70.31 70.41 68.69 69.07 1956259
20140505 68.92 69.46 68.82 69.36 1663866
20140506 69.17 69.36 68.70 68.85 1944358
20140507 69.31 70.41 69.21 70.38 1993090
20140508 70.26 70.55 69.08 69.28 1462270
20140509 69.29 69.49 67.99 68.09 1707879
20140512 68.28 68.30 67.55 67.58 1950514
20140513 67.76 68.22 67.54 68.04 2055775
20140514 68.15 69.20 68.15 68.79 2124923
20140515 68.84 68.97 68.20 68.31 1343774
20140516 68.29 68.59 68.02 68.55 1552244
20140519 68.43 68.48 67.25 67.29 2106867
20140520 67.43 67.89 66.96 67.18 1987755
20140521 67.35 67.51 66.98 67.22 1499614
20140522 67.41 68.36 67.22 68.05 1557887
20140523 68.17 68.23 67.57 67.57 2449530
20140527 67.96 68.23 67.33 67.66 2478769
20140528 67.69 67.82 67.10 67.20 3742211
20140529 67.26 67.46 67.04 67.37 3034736
20140530 67.44 67.83 67.07 67.80 2567189
20140602 67.84 68.60 67.59 68.43 2086318
20140603 68.35 68.84 68.29 68.70 2594650
20140604 68.39 68.93 68.25 68.87 2060789
20140605 68.73 69.24 68.62 69.05 2303767
20140606 69.22 69.42 68.56 68.68 1647451
20140609 68.52 68.60 67.69 67.85 1830321
20140610 67.49 67.90 67.28 67.48 1919416
20140611 67.29 67.52 66.54 66.57 2040855
20140612 66.47 67.12 65.93 66.89 1959489
20140613 66.86 67.45 66.48 67.29 2737650
20140616 67.21 68.17 67.09 67.35 2624450
20140617 67.22 67.50 66.97 67.33 2623840
20140618 67.32 68.80 67.22 68.78 2998732
20140619 68.99 70.09 68.91 69.81 4023126
20140620 69.78 70.21 69.13 69.20 4004615
20140623 69.44 69.69 68.55 68.86 2224538
20140624 68.77 69.41 68.75 69.16 1832965
20140625 68.83 68.95 68.33 68.59 5041417
20140626 68.92 69.98 68.73 69.94 7001720
20140627 69.72 69.92 69.28 69.63 3464245
20140630 69.55 70.50 69.34 70.32 3284020
20140701 70.33 70.42 69.45 69.97 3269069
20140702 69.80 69.81 68.11 68.47 3677627
20140703 68.10 68.10 66.89 67.51 2648351
20140707 67.35 68.14 67.23 67.70 2814744
20140708 67.59 68.05 67.53 67.99 2748227
20140709 68.09 68.22 67.55 68.04 1756380
20140710 67.95 68.83 67.84 68.81 2228504
20140711 68.63 68.81 68.25 68.33 1279170
20140714 68.55 68.58 67.72 67.74 1632399
20140715 67.69 68.43 67.66 68.35 2447581
20140716 68.58 68.66 67.89 68.60 1325447
20140717 68.51 68.71 67.97 67.98 2047262
20140718 68.27 69.12 67.81 68.98 1883615
20140721 68.59 69.15 68.56 68.84 1591309
20140722 69.16 69.17 68.67 68.77 1719562
20140723 68.68 69.11 68.51 69.03 1336431
20140724 68.61 69.42 68.61 69.16 1223740
20140725 69.49 69.49 68.59 68.69 1120710
20140728 68.58 69.87 68.58 69.69 1837237
20140729 69.48 69.79 68.76 68.76 2269187
20140730 68.83 69.47 67.25 67.81 2633095
20140731 67.48 67.69 66.45 66.50 3322669
20140801 66.20 67.26 66.09 66.46 2646215
20140804 66.35 66.46 64.74 65.90 3977866
20140805 65.84 65.96 64.64 64.90 3087929
20140806 64.52 64.60 63.62 63.82 5277174
20140807 64.08 64.83 64.08 64.66 2912586
20140808 65.10 66.76 65.10 66.71 3938912
20140811 66.68 66.95 66.17 66.42 2139510
20140812 66.25 66.68 66.15 66.36 1396235
20140813 66.45 66.91 66.23 66.63 1344059
20140814 66.69 67.20 66.60 67.14 1215196
20140815 67.42 68.19 67.33 67.74 2228301
20140818 67.81 68.09 67.41 67.53 1399083
20140819 67.53 68.44 67.44 68.42 1811200
20140820 68.38 68.54 68.00 68.48 1242657
20140821 68.47 68.97 68.40 68.52 1634331
20140822 68.64 68.77 67.83 68.34 1644909
20140825 68.61 69.07 68.42 68.91 1601073
20140826 68.97 69.20 68.24 68.26 1508621
20140827 68.43 68.96 68.36 68.91 1865926
20140828 68.66 69.29 68.49 69.28 1710046
20140829 69.16 69.68 69.01 69.64 1619704
20140902 69.75 70.37 68.51 68.90 2641496
20140903 68.95 69.43 68.87 69.09 1685343
20140904 69.13 69.87 68.93 69.69 2614878
20140905 69.81 70.71 69.75 70.70 2034007
20140908 70.62 70.74 69.90 70.27 2718025
20140909 70.05 70.20 69.27 69.30 2518486
20140910 69.20 69.39 68.76 68.96 1510103
20140911 68.96 69.47 68.64 69.35 1619099
20140912 69.00 69.00 67.72 68.02 1958083
20140915 68.18 68.47 67.78 68.10 1283038
20140916 67.99 69.07 67.95 68.77 1733438
20140917 69.16 69.21 68.11 68.48 2326207
20140918 68.49 68.74 67.63 67.96 1770543
20140919 67.82 68.50 67.82 68.35 3055396
20140922 68.35 68.42 67.52 67.74 1723859
20140923 67.74 67.89 67.36 67.74 3674682
20140924 67.84 67.87 67.40 67.55 1704198
20140925 67.44 67.94 67.05 67.07 1758242
20140926 67.43 67.77 66.74 67.47 1674857
20140929 67.24 68.02 67.03 67.92 1674151
20140930 68.28 69.58 68.27 68.52 2856159
20141001 68.85 69.36 68.49 68.69 2210456
20141002 68.68 69.18 68.45 68.75 1693107
20141003 68.92 69.57 68.45 69.46 2143203
20141006 69.45 69.86 69.18 69.49 1862095
20141007 69.15 70.09 69.13 69.61 2820970
20141008 69.62 71.61 69.46 71.53 4620753
20141009 71.53 71.65 69.81 69.85 2751701
20141010 70.20 71.04 70.01 70.04 2990866
20141013 70.21 70.77 69.40 69.42 3853854
20141014 69.69 69.77 67.40 67.62 8583098
20141015 67.17 67.46 64.99 65.79 8541960
20141016 65.01 67.83 65.01 67.42 4968005
20141017 67.68 68.34 66.96 68.17 3133739
20141020 68.25 69.00 68.07 68.90 2049837
20141021 69.00 69.55 68.58 69.43 1825292
20141022 69.28 70.19 69.26 69.45 2669526
20141023 69.98 70.17 69.32 69.52 1833963
20141024 69.64 70.41 69.44 70.14 1765602
20141027 70.13 70.36 69.66 69.78 1693611
20141028 69.94 70.13 69.15 70.13 2541475
20141029 70.09 70.42 68.96 69.59 2366840
20141030 69.87 71.08 69.11 70.99 3798096
20141031 69.46 71.20 69.46 70.71 4328452
20141103 70.94 72.34 70.88 71.96 3250902
20141104 72.01 72.22 70.83 71.23 1980769
20141105 71.51 73.98 71.32 73.57 4864656
20141106 73.57 73.63 71.96 72.48 3916872
20141107 72.82 73.31 72.58 73.28 2055382
20141110 73.28 73.88 72.81 73.75 2114770
20141111 73.56 73.78 72.97 73.30 2492674
20141112 71.76 72.71 71.46 72.11 2861503
20141113 72.18 72.53 71.48 71.67 2620826
20141114 71.42 71.51 70.80 70.98 2912321
20141117 70.84 71.73 70.75 71.57 1666185
20141118 71.49 72.01 71.22 71.61 1690989
20141119 71.44 72.06 71.26 71.86 1591068
20141120 71.43 72.11 71.27 72.07 1801598
20141121 72.64 73.08 72.03 72.65 2597434
20141124 72.65 73.12 72.32 72.45 2451133
20141125 72.45 72.82 71.98 72.63 2651700
20141126 72.78 72.99 72.14 72.53 1591000
20141128 72.45 73.30 72.42 72.55 1268500
20141201 72.16 72.95 71.90 72.28 2643200
20141202 72.27 73.20 71.90 72.84 2286000
20141203 72.82 73.07 72.22 72.58 1496500
20141204 72.59 73.05 72.17 72.74 1733000
20141205 72.03 72.67 71.86 72.15 1571500
20141208 72.31 73.01 72.00 72.35 1654000
20141209 72.25 72.80 72.11 72.51 2094800
20141210 73.53 74.47 71.81 71.88 8403400
20141211 72.57 73.95 72.32 73.37 3741000
20141212 73.23 73.88 72.69 72.72 3800000
20141215 73.06 73.06 71.43 71.98 2352100
20141216 72.01 73.31 71.34 71.79 2124900
20141217 72.36 74.09 72.18 73.97 2643800
20141218 74.24 75.34 73.78 75.33 2756200
20141219 75.30 75.95 74.44 75.40 4360700
20141222 76.03 76.97 75.78 76.51 2747400
20141223 76.83 77.51 76.20 76.90 1923200
20141224 76.80 78.66 76.71 78.38 1414700
20141226 78.48 79.85 78.25 79.28 3526600
20141229 79.24 80.89 79.24 80.23 2761400
20141230 79.95 80.13 78.03 78.30 1990200
20141231 78.37 78.51 76.80 76.90 2080800