20000103 9.01 9.04 8.63 8.66 806759
20000104 8.66 8.79 8.51 8.60 556420
20000105 8.54 9.04 8.54 8.91 798367
20000106 8.85 9.10 8.82 8.82 399184
20000107 8.88 9.13 8.69 8.69 1338404
20000110 8.66 8.85 8.66 8.76 571804
20000111 8.76 9.16 8.76 9.10 833930
20000112 9.07 9.10 8.69 8.79 2322178
20000113 8.88 9.38 8.82 9.32 1940776
20000114 9.32 9.51 9.32 9.44 711058
20000118 9.38 9.51 9.20 9.32 823141
20000119 9.32 9.35 9.07 9.16 1662866
20000120 9.10 9.13 8.76 8.82 1388951
20000121 8.95 8.95 8.79 8.79 1408131
20000124 8.91 8.91 8.51 8.57 1412726
20000125 8.48 8.51 8.29 8.32 1557376
20000126 8.41 8.41 8.20 8.29 1806716
20000127 8.29 8.35 8.13 8.26 1127424
20000128 8.20 8.20 7.85 7.88 2391506
20000131 7.88 8.04 7.79 7.94 1153797
20000201 7.94 8.01 7.63 7.70 1275669
20000202 7.70 7.91 7.13 7.91 7447432
20000203 7.94 8.10 7.82 8.10 1127624
20000204 8.07 8.38 8.07 8.38 3498151
20000207 8.35 8.38 7.98 8.04 1232315
20000208 8.13 8.26 8.07 8.20 1775948
20000209 8.13 8.16 7.88 7.91 1176773
20000210 7.85 8.04 7.76 7.94 1347594
20000211 8.01 8.04 7.73 7.79 1098055
20000214 7.76 7.79 7.54 7.57 860702
20000215 7.54 7.73 7.48 7.70 1930586
20000216 7.70 7.73 7.32 7.41 1365576
20000217 7.45 7.48 7.29 7.38 1053102
20000218 7.26 7.32 7.13 7.23 1959356
20000222 7.26 7.38 7.13 7.19 1064490
20000223 7.16 7.37 7.07 7.07 2263439
20000224 7.01 7.07 6.66 6.85 1754570
20000225 6.85 6.95 6.76 6.79 749418
20000228 6.91 7.01 6.73 6.76 985572
20000229 6.76 6.85 6.57 6.60 1564368
20000301 6.66 6.88 6.63 6.82 1545388
20000302 6.82 6.95 6.70 6.73 947811
20000303 6.73 6.88 6.70 6.79 1238308
20000306 6.76 6.88 6.70 6.79 1127024
20000307 6.76 6.85 6.23 6.32 1553779
20000308 6.23 6.51 6.23 6.29 1147203
20000309 6.32 6.44 6.23 6.41 1493842
20000310 6.38 6.63 6.32 6.48 792573
20000313 6.41 6.63 6.38 6.41 1383357
20000314 6.38 6.51 6.35 6.41 751017
20000315 6.41 6.88 6.41 6.79 1052502
20000316 6.82 7.29 6.82 7.13 1172577
20000317 7.10 7.16 6.91 6.98 1447091
20000320 6.91 7.19 6.91 7.13 839924
20000321 7.13 7.38 7.07 7.29 964394
20000322 7.41 7.70 7.19 7.19 1033322
20000323 7.23 7.38 6.85 7.35 1603927
20000324 7.88 8.10 7.54 7.57 3339117
20000327 7.51 7.79 7.51 7.63 2378319
20000328 7.70 8.51 7.70 8.26 2952720
20000329 8.76 8.76 8.51 8.60 2655830
20000330 8.73 8.82 8.57 8.82 973385
20000331 8.69 8.95 8.57 8.91 1717808
20000403 8.98 9.13 8.88 8.88 1136015
20000404 8.98 9.38 8.76 9.13 1689837
20000405 9.07 9.38 9.04 9.35 1310433
20000406 9.43 9.43 9.08 9.08 1228362
20000407 9.02 9.15 8.99 9.02 1156340
20000410 9.15 9.27 8.93 9.27 1336494
20000411 9.27 9.30 9.12 9.30 903964
20000412 9.18 9.74 9.18 9.43 790245
20000413 9.34 9.34 9.05 9.05 1186864
20000414 9.08 9.08 8.52 8.68 1831470
20000417 8.68 8.90 8.68 8.80 1053394
20000418 8.74 8.87 8.59 8.74 851294
20000419 8.65 9.21 8.65 8.96 1461585
20000420 8.96 9.62 8.96 9.52 881819
20000424 9.46 9.52 9.30 9.46 1337691
20000425 9.43 9.65 9.34 9.65 763910
20000426 9.58 9.65 9.49 9.65 1240132
20000427 9.52 9.55 9.27 9.34 1600641
20000428 9.30 9.30 9.05 9.27 972794
20000501 9.08 9.30 8.77 9.15 1173298
20000502 9.24 9.24 8.96 9.02 1006311
20000503 9.08 9.08 8.52 8.62 781068
20000504 8.87 8.87 8.62 8.65 828950
20000505 8.65 9.24 8.65 9.08 1351657
20000508 9.05 9.05 8.76 8.87 766105
20000509 8.93 9.05 8.77 9.02 808600
20000510 9.02 9.24 8.99 9.05 860671
20000511 9.15 9.34 9.12 9.34 1276044
20000512 9.30 9.46 9.27 9.30 537670
20000515 9.27 9.40 9.24 9.24 646601
20000516 9.21 9.65 9.18 9.58 478816
20000517 9.52 9.55 9.21 9.37 1427669
20000518 9.37 9.46 9.27 9.37 561611
20000519 9.30 9.37 9.05 9.18 1202426
20000522 9.18 9.21 9.02 9.18 900373
20000523 9.18 9.49 9.15 9.40 1163522
20000524 9.46 9.65 9.40 9.62 1464178
20000525 9.52 9.52 9.15 9.30 1952371
20000526 9.34 9.46 9.30 9.46 1085315
20000530 9.46 9.46 9.15 9.21 738773
20000531 9.08 9.15 8.52 8.62 1786182
20000601 8.59 8.62 8.46 8.52 1671266
20000602 8.52 8.52 8.46 8.49 918927
20000605 8.52 8.52 8.37 8.40 868053
20000606 8.52 8.52 8.40 8.40 647598
20000607 8.46 8.46 8.37 8.43 483604
20000608 8.46 8.59 8.30 8.43 386245
20000609 8.37 8.59 8.27 8.30 654980
20000612 8.27 8.43 8.27 8.30 485000
20000613 8.24 8.43 8.24 8.30 365097
20000614 8.21 8.43 8.21 8.24 531685
20000615 8.30 8.62 8.27 8.43 721815
20000616 8.33 8.59 8.33 8.49 1110453
20000619 8.49 8.71 8.02 8.18 1457994
20000620 8.18 8.24 7.80 7.92 863863
20000621 7.99 8.05 7.74 7.86 686103
20000622 7.92 9.02 7.89 9.02 669943
20000623 8.27 8.37 8.12 8.33 1948979
20000626 8.37 8.55 8.21 8.24 662761
20000627 8.30 8.40 8.21 8.30 561411
20000628 8.30 8.33 7.80 7.93 1296992
20000629 7.92 8.12 7.89 8.12 1908280
20000630 8.02 8.43 8.02 8.15 1744086
20000703 8.21 8.33 7.92 8.24 571586
20000705 8.37 8.40 8.21 8.21 548244
20000706 8.24 8.49 8.24 8.49 1042022
20000707 8.43 8.77 8.43 8.74 1301381
20000710 8.68 8.74 8.49 8.59 504552
20000711 8.52 8.99 8.52 8.87 2090230
20000712 8.80 8.96 8.65 8.83 773487
20000713 8.77 8.83 8.62 8.68 678921
20000714 8.68 8.74 8.55 8.65 315420
20000717 8.59 8.74 8.46 8.71 590140
20000718 8.65 8.65 8.46 8.52 318412
20000719 8.55 8.59 8.40 8.52 559815
20000720 8.49 8.65 8.49 8.59 514727
20000721 8.52 8.65 8.52 8.55 358713
20000724 8.49 8.55 8.43 8.52 756529
20000725 8.49 8.52 8.43 8.49 4074721
20000726 8.43 9.19 8.43 9.18 2193574
20000727 9.15 9.15 8.90 8.96 2974642
20000728 8.93 8.93 8.62 8.65 1129606
20000731 8.65 8.80 8.12 8.18 1781793
20000801 8.21 8.49 8.18 8.43 946858
20000802 8.37 8.74 8.30 8.37 1385772
20000803 8.37 8.49 8.30 8.33 1208610
20000804 8.33 8.83 8.33 8.77 877031
20000807 8.80 8.80 8.62 8.68 690293
20000808 8.62 8.68 8.55 8.59 755930
20000809 8.55 8.62 8.46 8.46 719021
20000810 8.49 8.59 8.43 8.43 1411309
20000811 8.49 8.49 8.40 8.43 973791
20000814 8.46 8.59 8.40 8.49 590140
20000815 8.43 8.62 8.27 8.40 695081
20000816 8.33 8.59 8.33 8.49 542458
20000817 8.46 8.62 8.46 8.55 1813115
20000818 8.49 8.65 8.49 8.55 1249709
20000821 8.59 8.80 8.59 8.74 1101276
20000822 8.68 8.83 8.68 8.74 1384376
20000823 8.80 8.80 8.37 8.43 1677850
20000824 8.49 8.77 8.43 8.71 1114643
20000825 8.71 9.15 8.59 9.05 1661690
20000828 8.99 8.99 8.71 8.80 424350
20000829 8.74 8.87 8.71 8.80 400011
20000830 8.83 8.99 8.71 8.77 566399
20000831 8.71 8.90 8.71 8.87 1166116
20000901 8.80 8.99 8.71 8.99 663160
20000905 8.87 8.87 8.55 8.87 1170305
20000906 8.87 9.05 8.77 8.96 785457
20000907 8.96 8.96 8.62 8.71 553232
20000908 8.71 8.74 8.46 8.68 545251
20000911 8.65 8.83 8.55 8.68 574180
20000912 8.68 8.83 8.59 8.65 689694
20000913 8.77 8.80 8.65 8.77 502756
20000914 8.71 8.71 8.43 8.59 536872
20000915 8.33 9.08 8.33 8.96 1415100
20000918 8.83 8.83 8.52 8.65 1157537
20000919 8.74 8.77 8.55 8.68 928902
20000920 9.46 9.46 9.02 9.30 1986087
20000921 9.24 10.15 9.21 10.09 2805860
20000922 10.02 10.28 9.96 10.18 1582486
20000925 10.12 10.21 10.02 10.21 1462782
20000926 10.21 10.37 10.12 10.31 1727926
20000927 9.90 10.43 9.90 10.28 2455327
20000928 10.34 10.56 10.12 10.53 2445152
20000929 10.53 10.72 10.40 10.43 1877556
20001002 10.47 10.56 10.34 10.53 1179283
20001003 10.53 10.62 10.34 10.50 1507870
20001004 10.43 10.65 10.43 10.56 1846632
20001005 10.66 10.82 10.54 10.82 1635077
20001006 10.76 10.98 10.51 10.66 2365542
20001009 10.69 10.73 10.32 10.57 1065809
20001010 10.66 10.76 10.41 10.66 1478264
20001011 10.57 10.89 10.57 10.73 1840508
20001012 10.79 10.79 10.04 10.29 1063617
20001013 10.10 10.63 10.01 10.51 896045
20001016 10.57 10.92 10.57 10.89 1193331
20001017 10.82 10.92 10.26 10.51 1323643
20001018 10.54 10.69 10.32 10.60 533403
20001019 10.51 10.57 10.35 10.44 1465114
20001020 10.48 10.98 10.48 10.79 593777
20001023 10.86 11.32 10.82 11.23 1049869
20001024 11.14 11.29 10.95 11.14 1706609
20001025 11.04 11.04 10.66 10.86 743815
20001026 10.95 10.95 10.29 10.54 1100678
20001027 10.57 11.35 10.54 11.26 1210467
20001030 11.14 11.48 11.10 11.23 1873584
20001031 11.04 11.42 11.04 11.29 2212515
20001101 11.35 11.51 11.07 11.29 2430100
20001102 11.29 11.48 11.17 11.23 777090
20001103 11.51 12.04 11.48 12.01 3012918
20001106 12.11 12.17 11.73 11.79 1967831
20001107 11.85 11.89 11.45 11.54 1440008
20001108 11.54 11.54 11.35 11.45 1093306
20001109 11.51 11.51 11.26 11.42 625458
20001110 11.29 11.73 11.29 11.54 878112
20001113 11.61 12.04 11.51 11.89 672482
20001114 11.85 12.01 11.70 11.79 981524
20001115 11.92 12.01 11.79 11.92 1122596
20001116 11.92 12.04 11.79 12.01 1224813
20001117 12.01 12.36 11.98 12.33 1277018
20001120 12.27 13.08 12.27 12.70 1925390
20001121 13.05 13.05 12.80 12.92 3071498
20001122 12.86 13.17 12.61 13.05 2296002
20001124 13.05 13.11 12.95 12.99 618882
20001127 12.92 13.14 12.92 13.08 1593035
20001128 13.11 13.30 12.92 13.05 1463520
20001129 12.99 13.23 12.95 13.08 2389452
20001130 13.14 13.23 12.89 13.23 1163842
20001201 13.30 13.52 13.23 13.33 1609971
20001204 13.30 13.55 13.30 13.36 1154477
20001205 13.36 13.36 12.99 13.05 2367933
20001206 13.08 13.11 12.67 12.89 1606185
20001207 12.89 13.11 12.74 12.89 2405592
20001208 13.02 13.08 12.45 12.77 1067602
20001211 12.80 12.80 12.42 12.48 1069395
20001212 12.48 12.70 12.33 12.55 1233381
20001213 12.55 12.64 12.30 12.58 1320057
20001214 12.80 12.80 12.33 12.55 1411315
20001215 12.30 12.89 12.30 12.42 2469353
20001218 12.42 13.08 12.36 12.86 2520362
20001219 12.74 12.77 12.33 12.36 2187409
20001220 12.42 12.67 11.64 11.64 1687082
20001221 11.98 12.04 11.57 11.79 2964897
20001222 11.67 11.67 11.10 11.23 2088778
20001226 11.35 11.85 10.48 10.60 2297796
20001227 10.63 11.32 10.63 11.29 1405337
20001228 11.17 11.54 11.17 11.54 1047876
20001229 11.48 11.73 11.23 11.48 1554778
20010102 11.48 11.57 11.14 11.35 1796274
20010103 11.42 11.73 11.29 11.45 2440661
20010104 11.42 11.51 11.32 11.35 1342772
20010105 11.29 11.32 11.04 11.29 2636129
20010108 11.29 11.42 11.10 11.26 1185560
20010109 11.14 11.23 10.73 11.07 1883547
20010110 10.10 10.82 10.07 10.60 4656164
20010111 10.60 10.66 10.29 10.35 3059941
20010112 10.22 10.26 9.98 10.16 4966203
20010116 9.54 10.38 9.54 10.29 2507211
20010117 10.16 10.29 10.16 10.22 2145366
20010118 10.22 10.35 10.16 10.19 1965042
20010119 10.07 10.29 10.07 10.22 1788503
20010122 10.13 10.35 10.07 10.29 2602654
20010123 10.22 10.66 10.22 10.51 2190796
20010124 10.98 10.98 10.41 10.48 2752692
20010125 10.32 10.73 10.32 10.60 2295604
20010126 10.73 10.86 10.38 10.41 1733110
20010129 10.35 10.54 10.35 10.53 1213058
20010130 10.66 10.82 10.44 10.71 2131817
20010131 10.64 10.97 10.55 10.85 1664766
20010201 10.92 10.92 10.41 10.55 3458648
20010202 10.54 10.57 9.96 10.03 3153790
20010205 10.16 10.19 9.84 9.89 4030308
20010206 9.99 10.61 9.99 10.48 4574271
20010207 10.48 11.42 10.48 11.24 4365652
20010208 11.24 11.27 10.81 10.82 2221880
20010209 10.94 11.19 10.92 11.10 1490817
20010212 11.04 11.24 11.01 11.20 1265461
20010213 11.14 11.14 10.98 10.98 2779791
20010214 10.98 11.09 10.87 10.92 1518514
20010215 11.04 11.09 10.95 11.06 3192844
20010216 11.04 11.17 10.97 11.06 1696447
20010220 10.93 11.11 10.92 10.96 2648881
20010221 10.89 10.89 10.61 10.66 1810620
20010222 10.66 10.69 10.34 10.45 2549453
20010223 10.49 10.77 10.44 10.54 1755626
20010226 10.46 10.66 10.37 10.55 1472287
20010227 10.68 10.79 10.51 10.64 1122198
20010228 10.59 10.94 10.55 10.91 2170472
20010301 10.87 10.94 10.83 10.90 2616602
20010302 10.87 11.24 10.68 10.93 2964300
20010305 10.98 11.01 10.49 10.65 1728926
20010306 10.71 10.85 10.59 10.65 1321651
20010307 10.78 11.55 10.75 11.54 5003862
20010308 11.54 11.74 11.54 11.74 3019294
20010309 11.69 11.92 11.64 11.70 1036120
20010312 11.81 11.87 11.64 11.79 1304515
20010313 11.84 11.84 11.55 11.61 2844747
20010314 11.43 11.64 11.34 11.49 1834530
20010315 11.52 11.63 11.48 11.62 1868204
20010316 11.67 11.76 11.56 11.69 2528531
20010319 11.74 12.04 11.57 11.92 2092165
20010320 11.68 11.94 11.60 11.63 1382623
20010321 11.59 11.64 11.46 11.55 1320057
20010322 11.54 11.67 11.39 11.57 4136709
20010323 11.54 11.78 11.47 11.69 1962451
20010326 11.79 11.99 11.79 11.96 1022172
20010327 12.02 12.42 11.99 12.15 3858152
20010328 12.02 12.04 11.97 12.03 1045086
20010329 12.02 12.17 11.99 12.03 7234708
20010330 12.04 12.04 11.82 11.92 3841216
20010402 11.94 12.13 11.94 12.04 1852662
20010403 12.04 12.17 11.57 11.76 1767780
20010404 12.04 12.09 11.52 11.89 4076335
20010405 12.02 12.15 11.92 12.10 2843552
20010406 12.06 12.06 11.71 12.00 1664118
20010409 12.31 13.06 12.31 12.68 7337763
20010410 12.68 13.01 12.65 12.77 2871653
20010411 12.67 12.76 12.31 12.57 2422037
20010412 12.61 12.71 12.36 12.54 2451693
20010416 12.61 12.91 12.49 12.82 2123288
20010417 12.77 13.21 12.75 13.21 1667701
20010418 13.16 13.49 13.02 13.25 2126273
20010419 13.26 13.44 13.02 13.08 2555588
20010420 13.11 13.27 13.04 13.15 1219875
20010423 13.24 13.31 13.16 13.25 2366507
20010424 13.25 13.36 12.97 13.11 1594456
20010425 13.11 13.71 13.01 13.53 1701934
20010426 13.59 13.81 13.39 13.44 2289282
20010427 13.57 13.75 13.44 13.62 1539523
20010430 13.67 13.79 13.49 13.72 2585045
20010501 13.74 13.74 13.24 13.62 2321724
20010502 13.74 13.74 13.03 13.36 2122293
20010503 13.26 13.26 12.88 13.08 1267843
20010504 13.16 13.95 13.14 13.74 3099746
20010507 13.74 13.98 13.72 13.95 2224397
20010508 13.92 14.19 13.78 14.13 2759797
20010509 14.13 14.57 14.09 14.55 3522293
20010510 14.55 14.58 13.99 14.14 3631762
20010511 14.24 14.24 13.55 13.96 3088799
20010514 14.04 14.06 13.47 13.77 2801196
20010515 13.79 14.17 13.74 14.14 2221809
20010516 14.10 14.30 13.93 14.28 2746262
20010517 14.40 14.57 14.27 14.54 2287689
20010518 14.54 14.55 14.36 14.44 2484733
20010521 14.47 14.66 14.26 14.57 1481007
20010522 14.57 14.82 14.47 14.70 1139267
20010523 14.60 14.70 14.29 14.42 1815781
20010524 14.44 14.57 14.32 14.35 1299489
20010525 14.37 14.52 14.33 14.52 979443
20010529 14.47 14.54 14.32 14.32 1390049
20010530 14.37 14.57 14.34 14.42 2110351
20010531 14.37 14.37 13.68 14.02 4643050
20010601 14.01 14.01 13.72 13.82 3760536
20010604 13.92 13.92 13.67 13.86 2864289
20010605 13.87 13.97 13.70 13.82 4120190
20010606 13.77 13.80 13.17 13.27 4084165
20010607 13.21 13.36 12.75 12.88 6835801
20010608 12.75 13.03 12.75 12.79 2100200
20010611 12.82 13.06 12.73 12.87 5870887
20010612 12.92 13.05 12.84 12.86 2023572
20010613 12.93 13.07 12.82 12.89 2695310
20010614 12.89 12.89 12.60 12.60 923316
20010615 12.72 12.80 12.36 12.48 2253058
20010618 12.49 12.61 12.49 12.55 2411886
20010619 12.65 12.80 12.58 12.62 1412739
20010620 12.57 13.19 12.57 12.97 2450101
20010621 13.06 13.44 12.94 13.11 2407110
20010622 13.44 13.54 12.45 12.76 3501395
20010625 12.71 13.15 12.71 12.73 2153143
20010626 12.61 13.37 12.44 13.24 4081776
20010627 13.24 13.73 13.19 13.62 2377255
20010628 13.94 14.60 13.72 14.57 4818200
20010629 14.50 14.50 13.89 14.02 2989282
20010702 14.19 14.67 14.17 14.27 2942509
20010703 14.40 14.44 14.20 14.41 1221269
20010705 14.38 14.61 14.34 14.45 1756668
20010706 14.57 14.60 14.09 14.10 1845238
20010709 14.19 14.70 14.19 14.50 2267786
20010710 14.42 14.60 14.19 14.39 2328690
20010711 14.49 14.94 14.49 14.73 4438842
20010712 14.73 15.04 14.70 15.03 4908959
20010713 14.82 15.03 14.74 14.85 3882345
20010716 14.97 15.48 14.87 15.40 2521554
20010717 15.40 16.33 15.40 16.07 7195255
20010718 15.95 15.97 15.42 15.55 3788202
20010719 15.67 15.92 15.47 15.57 1092892
20010720 15.58 15.95 15.55 15.89 1948537
20010723 15.79 16.13 15.71 16.00 2542054
20010724 15.87 15.88 15.17 15.39 2747258
20010725 15.32 15.45 14.83 15.42 2110152
20010726 15.07 15.33 15.00 15.31 2046262
20010727 15.12 15.12 14.55 14.59 3787406
20010730 14.77 15.07 14.65 15.02 2918227
20010731 15.05 15.25 14.91 15.02 1106426
20010801 14.92 15.14 14.72 15.06 1138272
20010802 14.99 15.09 14.86 14.92 1254706
20010803 14.94 15.22 14.84 15.18 1074780
20010806 15.12 15.15 14.77 15.00 797726
20010807 13.31 13.82 13.24 13.54 11006345
20010808 13.62 13.86 13.62 13.83 4649021
20010809 13.82 14.27 13.69 14.10 4324398
20010810 14.23 14.36 13.96 13.97 2680382
20010813 13.96 14.12 13.70 13.83 1878676
20010814 13.92 14.05 13.69 13.80 2602361
20010815 13.87 13.87 13.66 13.72 1666705
20010816 13.79 14.14 13.70 14.11 2787860
20010817 14.01 14.19 13.88 13.92 1679842
20010820 13.92 14.16 13.69 14.14 1564004
20010821 14.32 14.36 14.10 14.17 1576344
20010822 14.30 14.30 13.82 14.02 2497073
20010823 14.07 14.26 13.87 14.19 2372876
20010824 14.09 14.37 13.99 14.35 1563805
20010827 14.27 14.42 14.13 14.17 769861
20010828 14.12 14.35 13.92 14.02 1780154
20010829 14.06 14.27 13.99 14.20 1026614
20010830 14.14 14.72 14.14 14.44 3329629
20010831 14.54 14.77 14.33 14.38 1963265
20010904 14.57 14.65 14.38 14.49 1562014
20010905 14.52 14.59 14.27 14.49 1598437
20010906 14.41 14.50 13.89 13.92 1337703
20010907 13.92 13.92 13.36 13.51 1602219
20010910 13.16 13.72 13.16 13.49 1126330
20010917 12.94 12.94 12.21 12.50 2419649
20010918 12.48 12.71 12.18 12.60 2300627
20010919 12.48 12.52 11.61 12.06 3574838
20010920 12.06 12.46 11.65 12.46 4928464
20010921 12.06 12.81 11.93 12.72 5093463
20010924 13.82 13.82 13.06 13.21 2766365
20010925 13.06 13.41 13.01 13.07 3769493
20010926 13.08 13.52 13.04 13.10 2440348
20010927 13.10 13.19 12.91 13.04 2106171
20010928 13.04 13.19 12.99 13.19 2459654
20011001 13.11 13.12 12.61 12.82 1452147
20011002 12.82 12.95 12.76 12.95 2031932
20011003 13.06 14.29 13.06 14.22 4600258
20011004 14.22 15.01 14.18 14.73 4448595
20011005 14.73 15.01 14.63 15.01 2631413
20011008 15.01 15.02 14.62 14.73 2678143
20011009 14.73 14.73 14.32 14.42 2644736
20011010 14.52 14.89 14.48 14.86 1534345
20011011 14.86 15.14 14.82 15.09 1953724
20011012 15.09 15.19 14.78 15.14 1224135
20011015 15.10 15.26 15.01 15.14 2366740
20011016 15.21 15.27 15.09 15.25 1561985
20011017 15.13 15.36 14.78 14.87 2399352
20011018 14.86 15.11 14.80 15.04 811914
20011019 15.01 15.29 14.83 15.18 941566
20011022 15.09 15.21 14.96 15.16 913925
20011023 15.09 15.53 14.89 15.30 1616669
20011024 15.29 15.37 15.04 15.16 984518
20011025 15.03 15.33 14.87 15.33 565735
20011026 15.43 15.78 15.25 15.68 1957303
20011029 15.59 15.74 15.49 15.57 2962701
20011030 15.57 15.59 15.09 15.19 2785325
20011031 16.29 16.33 15.97 16.10 6256292
20011101 15.59 15.97 15.57 15.81 5282711
20011102 15.81 16.07 15.72 15.92 2327765
20011105 15.99 16.09 15.59 15.91 2287796
20011106 15.92 16.19 15.73 16.13 1959093
20011107 16.04 16.12 15.84 16.09 1092296
20011108 15.89 16.05 15.82 15.99 1756860
20011109 15.97 16.00 15.49 15.74 1696807
20011112 15.75 15.85 15.29 15.79 843134
20011113 15.79 15.91 15.54 15.79 1897250
20011114 15.79 15.99 15.53 15.92 2219192
20011115 15.82 16.14 15.74 15.99 1759247
20011116 16.00 16.02 15.24 15.46 2107835
20011119 15.46 15.69 15.22 15.61 1335095
20011120 15.46 15.77 15.34 15.59 1474689
20011121 15.47 15.56 15.20 15.51 670729
20011123 15.51 15.56 15.29 15.47 542469
20011126 15.47 15.54 15.14 15.46 1399722
20011127 15.39 15.39 15.11 15.28 1985540
20011128 15.24 15.36 15.19 15.32 2703199
20011129 15.36 15.55 15.26 15.35 1141810
20011130 15.31 15.46 15.12 15.46 1701977
20011203 15.34 15.81 15.09 15.61 1921510
20011204 15.63 16.22 15.61 16.20 2161326
20011205 16.60 17.25 16.60 17.06 3494631
20011206 17.22 17.26 16.80 16.80 2231919
20011207 16.70 17.00 16.10 16.92 2254389
20011210 17.04 17.40 16.98 17.14 1764218
20011211 17.14 17.51 17.02 17.39 1839384
20011212 17.39 17.39 16.65 16.89 2676155
20011213 16.85 17.30 16.70 17.22 1814329
20011214 17.21 18.53 17.21 18.28 7183739
20011217 18.28 18.84 18.05 18.13 4749986
20011218 18.16 18.38 17.94 18.15 2134680
20011219 18.15 18.32 17.80 17.97 2784330
20011220 17.98 18.31 17.65 17.67 2105448
20011221 17.63 18.07 17.63 17.93 2310664
20011224 18.12 18.13 17.91 17.97 399295
20011226 17.90 18.15 17.86 18.09 732572
20011227 18.14 18.25 17.99 18.10 996250
20011228 18.05 18.23 17.93 18.17 1150162
20011231 18.05 18.08 17.60 17.80 1817908
20020102 17.90 18.03 17.35 17.59 1524402
20020103 17.58 18.12 17.40 18.12 3438554
20020104 18.36 19.31 18.36 19.19 3806034
20020107 19.06 19.29 18.56 18.71 2809386
20020108 18.70 19.03 18.53 18.70 2305892
20020109 18.81 18.85 18.66 18.76 1553037
20020110 18.80 19.00 18.76 18.81 1202858
20020111 18.86 19.12 18.86 18.86 1264900
20020114 18.81 18.91 18.68 18.69 785864
20020115 18.69 18.83 18.56 18.82 1793449
20020116 18.90 19.18 18.64 18.68 1567354
20020117 18.61 19.31 18.61 19.18 2653684
20020118 18.80 19.23 18.76 19.12 3297369
20020122 19.26 19.61 19.26 19.50 3752343
20020123 19.51 19.69 19.51 19.61 3142066
20020124 19.61 19.61 19.20 19.42 3204108
20020125 19.42 19.42 18.73 18.88 2979802
20020128 18.89 19.19 18.81 18.86 2745355
20020129 18.96 19.11 18.64 18.70 2141043
20020130 19.36 20.01 19.22 19.84 4300579
20020131 20.07 20.77 20.04 20.72 5206948
20020201 20.41 20.53 19.97 20.10 3272910
20020204 19.96 20.26 19.89 20.12 2812965
20020205 20.12 20.52 19.95 20.34 1760440
20020206 20.23 20.23 19.87 19.91 2125731
20020207 19.94 20.14 19.62 20.11 2786717
20020208 20.10 20.62 19.94 20.20 2537356
20020211 20.12 20.87 20.07 20.76 3905261
20020212 20.66 20.67 20.35 20.43 3157775
20020213 20.42 20.57 20.32 20.41 2850349
20020214 20.36 21.10 20.36 20.84 2575933
20020215 20.84 21.00 20.54 20.63 2771604
20020219 20.67 20.87 20.60 20.69 2978609
20020220 20.69 21.18 20.57 21.02 2809783
20020221 21.02 21.62 21.02 21.18 2787711
20020222 21.12 21.54 21.05 21.39 2505142
20020225 21.45 21.74 21.43 21.67 1559400
20020226 21.62 21.83 21.36 21.40 2111215
20020227 21.40 21.67 21.23 21.39 2429180
20020228 21.55 21.76 21.26 21.26 2187773
20020301 21.32 21.57 21.20 21.49 1130674
20020304 21.83 22.29 21.81 21.90 2365348
20020305 21.98 22.12 21.61 21.62 1881143
20020306 21.72 22.45 21.62 22.13 2288591
20020307 22.38 22.38 21.18 21.30 3981620
20020308 21.12 21.27 19.98 20.52 7610476
20020311 20.39 20.62 19.36 19.51 5768706
20020312 19.18 19.52 18.61 18.81 9114993
20020313 18.56 19.54 18.46 18.91 9196124
20020314 18.96 19.40 18.96 19.34 4397420
20020315 19.48 19.72 19.32 19.61 3263962
20020318 19.86 19.86 19.66 19.84 3807227
20020319 19.83 19.94 19.58 19.75 2151781
20020320 19.75 19.86 19.54 19.79 1552440
20020321 20.07 20.07 19.07 19.19 2746548
20020322 19.91 19.94 18.70 19.02 10633827
20020325 19.06 19.25 18.36 18.63 5047668
20020326 18.91 19.47 18.73 19.35 3726691
20020327 19.41 20.05 19.41 19.96 3111840
20020328 20.74 20.74 19.85 20.41 5660332
20020401 20.12 20.12 19.32 19.59 2558235
20020402 19.24 19.53 19.15 19.23 2668002
20020403 18.86 18.88 17.90 18.77 10341315
20020404 18.78 19.27 18.60 19.25 2485853
20020405 19.25 19.80 19.25 19.73 5644225
20020408 19.73 20.00 19.50 19.87 4560758
20020409 20.00 20.25 19.93 20.11 2066857
20020410 20.10 20.29 19.98 20.22 2936643
20020411 20.15 20.50 19.98 20.03 3231141
20020412 20.10 20.35 20.04 20.13 3296122
20020415 20.13 20.23 20.05 20.08 1561520
20020416 20.10 20.13 19.73 19.83 1974056
20020417 19.70 19.80 19.46 19.59 1449244
20020418 19.53 19.77 19.48 19.54 2204568
20020419 19.61 19.61 19.29 19.53 1339553
20020422 19.70 19.95 19.63 19.84 2230203
20020423 19.85 20.37 19.65 20.27 2325786
20020424 20.20 20.45 20.03 20.26 2031883
20020425 20.26 20.66 19.89 20.51 2032877
20020426 20.30 20.33 19.99 19.99 2698977
20020429 19.93 19.98 19.65 19.84 1668032
20020430 19.97 20.17 19.86 20.08 1683731
20020501 20.08 20.08 19.17 19.48 7094402
20020502 19.81 19.95 19.32 19.84 2566631
20020503 19.70 19.74 19.12 19.23 1986907
20020506 19.25 19.51 19.13 19.13 1034389
20020507 19.25 19.80 19.11 19.57 2029300
20020508 19.63 19.73 18.73 19.11 1441759
20020509 19.02 19.23 18.80 18.87 1179983
20020510 18.90 18.94 18.54 18.62 946159
20020513 18.68 18.86 18.46 18.77 1164218
20020514 18.64 19.10 18.48 18.80 1737981
20020515 18.83 19.10 18.67 18.83 1529990
20020516 18.83 18.87 18.48 18.56 939800
20020517 18.42 19.10 18.42 19.03 1657699
20020520 18.98 19.03 18.69 18.91 1278811
20020521 19.02 19.17 18.80 19.14 1347568
20020522 19.24 19.29 18.83 18.99 1024586
20020523 18.91 19.03 18.57 19.01 839249
20020524 18.91 19.14 18.87 18.89 640399
20020528 18.89 18.98 18.50 18.52 1688699
20020529 18.56 18.95 18.56 18.84 1227807
20020530 18.89 19.13 18.64 18.85 1945971
20020531 18.87 18.98 18.74 18.97 1148453
20020603 18.79 18.98 18.43 18.47 871309
20020604 18.66 18.83 18.30 18.39 947219
20020605 18.43 19.10 18.42 18.92 1642199
20020606 19.03 19.47 18.91 19.02 1086586
20020607 19.02 19.44 18.92 19.27 915689
20020610 19.36 19.51 19.17 19.35 2999040
20020611 19.63 19.76 19.48 19.57 2151312
20020612 19.57 19.87 19.36 19.51 2156744
20020613 19.28 19.58 19.28 19.47 1383204
20020614 19.36 19.45 18.92 19.33 1552909
20020617 19.33 19.92 19.32 19.81 1085791
20020618 19.89 20.46 19.89 20.28 1897882
20020619 20.13 21.09 20.08 20.68 2859143
20020620 20.76 20.79 20.08 20.34 1901988
20020621 19.81 20.00 18.76 18.97 4337466
20020624 18.61 18.61 17.70 18.15 3463773
20020625 18.22 18.57 17.32 17.69 2442234
20020626 17.44 17.51 16.84 17.41 1952860
20020627 18.46 18.69 18.13 18.69 3541935
20020628 18.68 18.87 18.38 18.64 3214184
20020701 18.53 18.61 17.69 17.75 1686711
20020702 17.63 17.74 17.15 17.32 1766993
20020703 17.47 17.59 16.17 16.40 2587695
20020705 16.61 17.63 16.61 17.49 702796
20020708 17.36 17.55 16.98 17.04 1408242
20020709 17.17 17.66 16.20 16.36 1818130
20020710 16.58 17.15 16.31 16.70 1858801
20020711 16.46 16.68 15.97 16.44 1425730
20020712 16.35 16.68 15.02 15.85 3292346
20020715 15.89 15.96 14.53 15.63 3744494
20020716 15.44 16.61 15.32 15.98 3283868
20020717 16.30 16.73 15.89 15.90 2600943
20020718 15.93 16.52 15.93 16.04 1768450
20020719 16.00 16.27 15.56 15.66 2252128
20020722 15.59 15.78 14.64 14.95 1598746
20020723 14.95 15.62 14.95 15.47 1998962
20020724 15.47 17.10 15.10 16.64 3527363
20020725 16.61 17.59 16.54 17.29 3234586
20020726 17.10 17.10 16.31 16.71 2120047
20020729 17.06 17.50 16.99 17.42 1805677
20020730 17.36 17.69 17.20 17.44 1340281
20020731 17.75 18.04 17.32 17.53 3567106
20020801 17.47 17.81 17.01 17.01 1262384
20020802 16.93 16.98 16.04 16.23 1600203
20020805 16.19 16.98 16.17 16.22 1126462
20020806 16.23 16.72 16.23 16.29 1631071
20020807 16.80 16.83 15.60 16.29 1692143
20020808 16.32 16.75 15.86 16.70 1612921
20020809 16.70 17.18 16.47 16.94 713130
20020812 16.95 17.29 16.63 17.08 577870
20020813 17.06 17.17 16.47 16.53 1148188
20020814 16.53 16.89 16.08 16.81 1112949
20020815 16.98 17.81 16.92 17.76 1187004
20020816 17.61 17.81 17.33 17.60 1046842
20020819 17.63 18.39 17.60 18.39 1132026
20020820 18.08 18.08 17.57 17.64 1907817
20020821 17.69 18.29 17.66 17.91 1522439
20020822 17.81 18.34 17.69 18.19 1558738
20020823 18.00 18.89 18.00 18.72 2176483
20020826 18.72 18.88 18.14 18.88 2012475
20020827 18.86 19.35 18.72 19.17 1863437
20020828 18.99 19.54 18.68 19.42 2473102
20020829 19.27 19.80 19.17 19.80 2268953
20020830 19.74 19.74 19.27 19.35 1049227
20020903 18.98 18.98 18.24 18.37 1386384
20020904 18.38 18.97 18.15 18.86 1401619
20020905 18.80 18.80 18.21 18.49 1124342
20020906 18.83 18.83 18.30 18.79 878595
20020909 18.73 19.01 18.44 18.91 977424
20020910 18.83 18.83 18.16 18.27 1328888
20020911 18.27 18.34 18.00 18.15 805335
20020912 18.09 18.09 17.17 17.54 2183505
20020913 17.40 17.72 17.13 17.71 1072808
20020916 17.78 17.91 17.42 17.74 828916
20020917 17.74 17.81 17.01 17.10 1124474
20020918 16.95 17.94 16.64 17.78 2423952
20020919 17.81 18.68 17.78 18.19 3253133
20020920 18.09 18.19 17.51 17.66 2180193
20020923 17.63 17.81 17.17 17.35 1626964
20020924 17.35 17.50 16.85 17.40 1461499
20020925 17.51 18.74 17.51 18.70 2076462
20020926 18.75 19.43 18.54 19.22 2045992
20020927 18.91 19.10 18.52 18.57 1133483
20020930 18.53 18.53 17.78 18.30 1731224
20021001 18.34 18.46 17.94 18.21 2501055
20021002 17.17 17.86 16.71 17.46 4069596
20021003 17.32 17.51 17.13 17.35 2191453
20021004 17.38 17.51 16.77 16.96 1644848
20021007 17.02 17.29 16.52 16.67 1745002
20021008 17.20 17.62 16.79 17.48 2324350
20021009 17.32 17.32 16.77 16.89 1191333
20021010 16.30 16.98 14.97 16.59 3883569
20021011 17.77 17.88 17.01 17.64 2214195
20021014 17.55 18.38 17.45 18.04 1143199
20021015 18.91 19.09 17.79 18.19 2126257
20021016 18.19 18.19 17.43 17.76 1426188
20021017 18.22 18.22 17.26 17.40 2729527
20021018 17.40 17.45 16.86 17.34 2972316
20021021 17.34 17.87 16.83 17.80 2350136
20021022 17.80 18.22 17.41 17.58 1797116
20021023 17.36 17.94 17.32 17.79 1231798
20021024 18.06 18.13 17.47 17.57 982133
20021025 17.20 17.99 17.20 17.88 638049
20021028 18.00 18.21 17.20 17.41 1400005
20021029 17.41 17.42 16.77 17.33 1737080
20021030 15.21 16.05 14.76 15.13 11168567
20021031 15.16 15.39 14.07 14.35 8249676
20021101 14.37 14.52 13.82 14.07 4879984
20021104 14.25 14.53 13.86 13.99 3613804
20021105 14.05 14.19 13.61 14.16 4565654
20021106 14.33 15.09 14.15 14.81 4386868
20021107 14.48 15.12 14.38 14.70 2495466
20021108 14.33 14.94 14.25 14.41 1440999
20021111 14.94 14.94 14.29 14.50 2438207
20021112 14.56 14.67 14.27 14.50 1704549
20021113 14.37 14.53 14.25 14.46 2724767
20021114 14.75 15.12 14.64 14.97 2283091
20021115 14.90 15.29 14.90 15.12 3215370
20021118 15.12 15.28 15.01 15.12 1864690
20021119 15.10 15.46 14.97 15.31 1496407
20021120 15.31 15.82 15.06 15.58 1968629
20021121 15.65 16.23 15.65 16.11 2124009
20021122 16.09 16.52 16.08 16.13 2348285
20021125 16.18 16.64 16.15 16.36 1753213
20021126 16.26 16.40 16.11 16.14 1595717
20021127 16.22 16.42 16.04 16.42 932014
20021129 16.49 16.52 16.11 16.36 528159
20021202 16.45 16.64 16.38 16.46 1255998
20021203 15.50 15.82 15.50 15.58 2793002
20021204 15.50 15.94 15.43 15.61 1320001
20021205 15.80 15.80 15.40 15.64 937701
20021206 15.54 15.80 15.50 15.71 854258
20021209 15.60 15.84 15.32 15.66 800702
20021210 15.62 15.69 15.28 15.62 976446
20021211 15.39 15.51 15.31 15.43 1178903
20021212 15.49 15.72 15.43 15.51 1140951
20021213 15.49 15.59 15.42 15.42 1869318
20021216 15.53 15.64 15.12 15.28 1871566
20021217 15.06 15.12 14.37 14.83 2456984
20021218 14.75 15.62 14.75 15.48 2998896
20021219 15.39 15.59 15.18 15.34 1690268
20021220 15.34 15.80 15.34 15.74 2974432
20021223 15.73 15.97 15.58 15.76 1292628
20021224 15.73 15.84 15.69 15.77 594807
20021226 15.77 16.02 15.69 15.79 1375938
20021227 15.54 15.73 15.41 15.47 1008845
20021230 15.39 15.68 15.24 15.37 1248063
20021231 15.46 15.64 15.33 15.46 1104188
20030102 15.53 16.18 15.52 16.18 1746733
20030103 16.83 17.05 16.30 16.59 3353427
20030106 16.49 16.95 16.46 16.84 1476968
20030107 16.64 17.17 16.56 16.97 2011474
20030108 17.07 17.15 16.93 17.09 2559469
20030109 17.07 17.40 16.95 17.30 2587768
20030110 17.11 17.37 16.98 17.32 2754652
20030113 17.07 17.23 16.91 16.93 1970877
20030114 17.01 17.17 16.88 17.07 835348
20030115 17.01 17.28 16.77 17.26 1170307
20030116 17.14 17.26 16.84 16.94 1664217
20030117 16.83 16.92 16.67 16.74 720433
20030121 16.70 16.85 16.52 16.54 1202045
20030122 16.55 16.94 16.48 16.68 1327935
20030123 16.67 16.67 16.18 16.37 1692780
20030124 16.38 16.57 16.02 16.30 1151662
20030127 16.30 16.37 16.08 16.26 1129975
20030128 16.30 16.33 15.84 16.02 1015192
20030129 16.18 17.36 16.18 17.11 2760074
20030130 17.20 17.21 16.52 16.56 2040831
20030131 16.52 16.56 16.21 16.41 2105892
20030203 16.52 16.89 16.42 16.89 909005
20030204 16.74 16.74 16.30 16.55 1095725
20030205 16.55 16.62 16.21 16.21 807314
20030206 16.09 16.30 15.88 15.91 798983
20030207 16.03 16.22 15.62 15.75 833365
20030210 15.83 15.94 15.56 15.94 551301
20030211 15.94 16.36 15.94 16.02 810223
20030212 16.01 16.01 15.69 15.77 649818
20030213 15.77 15.77 14.94 15.24 1409658
20030214 15.22 15.62 15.20 15.59 1214739
20030218 15.60 15.60 12.48 12.98 9592553
20030219 12.98 13.10 12.75 13.01 3144755
20030220 13.01 13.11 12.80 12.83 2289439
20030221 12.86 12.96 12.78 12.89 2485416
20030224 12.89 13.01 12.72 13.01 1358350
20030225 13.01 13.01 12.66 12.95 1919701
20030226 12.95 12.95 12.70 12.70 1932264
20030227 13.14 13.61 13.11 13.50 2387030
20030228 13.50 13.73 13.20 13.47 2049691
20030303 13.57 13.58 13.26 13.28 1803993
20030304 13.25 13.27 12.98 13.01 1639356
20030305 13.07 13.12 12.97 13.05 1686830
20030306 13.05 13.35 13.04 13.16 1772520
20030307 13.05 13.56 13.01 13.47 1439015
20030310 13.43 13.43 13.23 13.36 1494291
20030311 13.33 13.52 13.33 13.45 1688284
20030312 13.42 13.54 13.32 13.48 1496407
20030313 13.80 14.60 13.76 14.54 2467035
20030314 14.52 14.95 14.39 14.65 1397096
20030317 14.38 15.20 14.35 15.03 2283356
20030318 15.11 15.36 15.03 15.16 1996267
20030319 15.17 15.23 14.82 15.12 1989258
20030320 15.12 15.12 14.69 14.94 2091214
20030321 13.98 14.63 13.81 14.56 4846527
20030324 14.56 14.56 13.69 13.80 2305969
20030325 13.81 14.18 13.66 14.18 1835730
20030326 14.18 14.22 14.01 14.07 1335208
20030327 14.08 14.17 13.95 13.95 1178110
20030328 13.91 14.07 13.84 13.84 1618462
20030331 13.39 13.80 13.31 13.50 2263785
20030401 13.48 13.54 13.29 13.34 1669903
20030402 13.44 13.74 13.44 13.73 2505913
20030403 13.84 13.84 13.57 13.61 1636711
20030404 13.76 13.76 13.36 13.58 1847896
20030407 13.99 14.19 13.81 13.88 1472339
20030408 13.69 14.15 13.66 14.04 1832522
20030409 14.10 14.17 13.74 13.74 1560045
20030410 13.83 13.89 13.70 13.88 1431394
20030411 14.21 14.22 13.97 13.98 1159577
20030414 13.97 14.44 13.91 14.42 936581
20030415 14.29 14.55 14.28 14.48 1472826
20030416 14.51 14.51 14.33 14.38 1252470
20030417 14.39 14.85 14.34 14.69 1186759
20030421 14.84 14.91 14.58 14.69 1088060
20030422 14.85 15.12 14.69 15.12 1916838
20030423 14.68 14.70 14.36 14.48 1725774
20030424 14.48 14.78 14.48 14.65 1310132
20030425 14.65 14.89 14.56 14.60 858335
20030428 14.60 15.01 14.57 15.01 1008758
20030429 14.98 15.13 14.85 14.98 688119
20030430 13.57 13.64 13.19 13.27 10330895
20030501 13.27 13.27 13.04 13.25 3375414
20030502 13.08 13.43 13.08 13.43 2387504
20030505 13.42 13.89 13.40 13.86 3676260
20030506 13.86 14.09 13.83 13.94 1475597
20030507 13.87 13.90 13.72 13.83 1543024
20030508 13.73 13.91 13.60 13.76 1247192
20030509 13.93 14.24 13.64 14.16 1216447
20030512 14.18 14.39 14.07 14.32 1710336
20030513 14.33 14.40 14.21 14.29 1462666
20030514 14.35 14.40 14.04 14.12 2098401
20030515 14.13 14.31 14.10 14.25 1251678
20030516 14.21 14.38 14.21 14.36 2059872
20030519 14.30 14.30 13.86 13.88 1523891
20030520 13.94 14.16 13.64 13.78 1678932
20030521 13.85 13.97 13.64 13.76 1216711
20030522 13.76 14.06 13.71 13.93 1155091
20030523 13.78 14.00 13.76 13.91 971812
20030527 13.79 14.26 13.49 14.17 1900080
20030528 14.25 14.50 14.21 14.44 1547642
20030529 14.26 14.74 14.26 14.57 1884642
20030530 14.76 15.08 14.65 15.01 3318279
20030602 15.01 15.38 14.93 15.08 2448201
20030603 15.07 15.07 14.65 14.66 1513599
20030604 14.66 14.83 14.64 14.73 1593824
20030605 14.48 14.74 14.39 14.70 2331821
20030606 14.74 15.04 14.59 14.67 1496973
20030609 14.60 14.68 14.35 14.67 1240858
20030610 14.73 14.95 14.55 14.95 1408962
20030611 15.00 15.16 14.88 15.14 1351696
20030612 15.23 15.42 15.02 15.12 1846773
20030613 14.64 14.78 14.20 14.32 2746936
20030616 14.46 14.59 14.38 14.50 1924623
20030617 14.51 14.74 14.51 14.63 3839482
20030618 14.59 14.62 14.48 14.51 1824209
20030619 14.48 14.83 14.45 14.78 3633112
20030620 14.29 14.63 14.21 14.48 5416285
20030623 14.55 14.61 14.38 14.48 1615200
20030624 14.41 14.68 14.38 14.45 951228
20030625 14.36 14.55 14.32 14.32 2529482
20030626 14.32 14.63 14.26 14.56 1840967
20030627 14.48 14.53 14.36 14.37 2121229
20030630 14.55 14.59 14.22 14.38 2741658
20030701 14.28 14.35 14.16 14.21 2590707
20030702 14.25 14.67 14.25 14.59 2338814
20030703 14.48 14.54 14.33 14.38 849494
20030707 14.32 14.46 14.26 14.32 2169390
20030708 14.40 14.76 14.26 14.64 3485196
20030709 14.63 14.77 14.54 14.63 1587095
20030710 14.44 14.52 14.20 14.44 2126375
20030711 14.74 15.12 14.64 15.04 3100562
20030714 15.16 15.23 14.88 14.95 1701100
20030715 14.95 14.97 14.38 14.38 1891504
20030716 14.57 14.63 14.35 14.38 1702287
20030717 14.32 14.33 14.13 14.25 1734879
20030718 14.25 14.48 14.16 14.45 1497237
20030721 14.45 14.52 14.17 14.21 1388114
20030722 14.20 14.51 14.13 14.42 1114582
20030723 14.42 14.74 14.26 14.49 1109832
20030724 14.49 14.57 14.33 14.41 1216051
20030725 14.44 14.57 14.27 14.48 2010523
20030728 14.41 14.57 14.26 14.46 1268831
20030729 14.55 14.55 14.25 14.36 1439311
20030730 14.44 14.51 14.26 14.32 1229115
20030731 14.32 14.35 14.10 14.18 1616520
20030801 14.16 14.32 14.06 14.28 1042669
20030804 14.28 14.43 14.10 14.29 1026703
20030805 14.48 15.07 14.48 14.92 3595902
20030806 14.92 14.92 14.46 14.55 2666842
20030807 14.55 14.92 14.52 14.89 1794520
20030808 14.93 15.06 14.79 15.00 912962
20030811 14.95 15.02 14.70 14.88 669910
20030812 14.85 15.35 14.85 15.32 1280311
20030813 15.35 15.92 15.26 15.88 3208893
20030814 15.95 16.29 15.92 16.22 2160682
20030815 16.22 16.22 15.92 16.20 460110
20030818 16.38 16.38 15.98 16.20 1407775
20030819 16.10 16.11 15.84 15.91 1388246
20030820 15.92 15.99 15.79 15.93 1160369
20030821 15.94 16.04 15.85 15.93 729156
20030822 15.95 15.97 15.72 15.73 909400
20030825 15.76 15.94 15.61 15.88 591400
20030826 15.80 15.98 15.64 15.92 575170
20030827 15.93 16.26 15.93 16.13 1268963
20030828 16.19 16.34 16.05 16.34 932887
20030829 16.29 16.52 16.23 16.52 632305
20030902 16.75 17.20 16.72 17.03 1764832
20030903 16.94 17.04 16.82 17.01 744594
20030904 16.95 17.01 16.71 16.79 1664682
20030905 16.80 16.97 16.60 16.85 1025648
20030908 16.84 17.04 16.56 16.66 1264741
20030909 16.58 16.76 16.52 16.73 885253
20030910 16.66 16.73 16.54 16.62 877864
20030911 16.61 16.75 16.48 16.51 880503
20030912 16.54 16.67 16.30 16.43 846327
20030915 16.48 16.94 16.45 16.90 1133451
20030916 17.11 17.26 16.88 16.90 1324514
20030917 16.81 17.00 16.61 16.81 1418859
20030918 16.75 17.14 16.74 17.04 1091227
20030919 16.95 17.06 16.86 16.98 1027891
20030922 16.98 16.98 16.57 16.70 728496
20030923 16.60 16.64 16.45 16.56 1176862
20030924 16.56 16.57 16.20 16.20 1480347
20030925 14.69 14.69 13.83 14.21 11769019
20030926 14.21 14.39 13.94 13.94 2810140
20030929 13.98 14.25 13.88 14.19 1340480
20030930 14.19 14.44 13.98 14.40 2243810
20031001 14.44 14.63 14.42 14.55 3161127
20031002 14.48 14.55 14.29 14.29 2747332
20031003 14.48 14.60 14.39 14.52 2917811
20031006 14.56 14.66 14.45 14.54 1116693
20031007 14.44 14.56 14.34 14.40 2355968
20031008 14.47 14.65 14.39 14.56 1386245
20031009 14.58 15.00 14.57 14.89 2374050
20031010 14.81 14.89 14.64 14.68 1558341
20031013 14.69 15.01 14.69 15.00 1632999
20031014 15.00 15.28 14.87 15.20 2475175
20031015 15.19 15.27 14.77 15.20 5422921
20031016 15.20 15.66 15.20 15.66 2474253
20031017 15.66 15.80 15.52 15.74 2854917
20031020 15.74 15.87 15.58 15.78 2273190
20031021 15.78 15.78 15.11 15.38 3583987
20031022 15.38 15.38 14.98 15.04 2324937
20031023 14.96 15.18 14.90 14.92 1925575
20031024 14.92 15.24 14.90 15.20 1173990
20031027 15.19 15.33 15.08 15.23 787268
20031028 15.33 15.55 15.23 15.52 933688
20031029 15.43 15.75 15.39 15.74 928553
20031030 15.74 16.04 15.74 15.93 1384665
20031031 15.91 15.98 15.83 15.91 1115527
20031103 15.87 16.33 15.87 16.14 973980
20031104 15.58 15.74 15.10 15.52 4441568
20031105 15.52 15.58 15.26 15.41 1884493
20031106 15.42 15.55 15.32 15.50 1402704
20031107 15.63 15.94 15.43 15.46 1089851
20031110 15.46 15.46 15.25 15.27 1601398
20031111 15.27 15.32 15.20 15.27 1053905
20031112 15.30 15.63 15.23 15.55 1406523
20031113 15.56 15.69 15.43 15.66 823083
20031114 15.59 15.69 15.45 15.57 1016641
20031117 15.58 15.58 15.11 15.38 824532
20031118 15.36 15.38 15.08 15.12 892343
20031119 14.89 14.99 14.56 14.93 2277535
20031120 14.85 14.88 14.71 14.73 1171356
20031121 14.85 15.07 14.67 15.07 1951778
20031124 15.19 15.47 15.07 15.47 950147
20031125 15.46 15.71 15.37 15.64 871275
20031126 15.62 15.68 15.49 15.68 923681
20031128 15.64 15.80 15.57 15.73 479550
20031201 15.73 15.96 15.63 15.91 1280512
20031202 15.83 15.84 15.48 15.55 1257997
20031203 15.64 15.68 15.40 15.46 1041001
20031204 15.39 15.47 15.15 15.29 1619832
20031205 15.30 15.40 15.08 15.23 962919
20031208 15.17 15.36 15.09 15.25 1505935
20031209 15.24 15.34 15.16 15.22 949752
20031210 15.17 15.51 15.17 15.51 1165168
20031211 15.46 15.52 15.15 15.15 1257470
20031212 15.16 15.21 14.84 14.87 1506462
20031215 15.04 15.18 14.98 15.04 1580330
20031216 14.97 15.10 14.75 14.82 1118687
20031217 14.85 14.86 14.68 14.73 1605480
20031218 14.73 15.23 14.67 15.19 1158057
20031219 15.36 15.80 15.18 15.38 3293781
20031222 15.38 15.53 15.17 15.49 2166403
20031223 15.53 15.90 15.52 15.88 1250491
20031224 15.88 15.88 15.49 15.61 771731
20031226 15.50 15.78 15.46 15.57 511020
20031229 15.53 15.86 15.44 15.77 999919
20031230 15.72 16.03 15.67 16.00 718799
20031231 16.01 16.14 15.90 15.98 684432
20040102 15.93 16.06 15.81 15.87 887998
20040105 15.99 15.99 15.74 15.90 918941
20040106 15.81 16.06 15.72 15.86 1419427
20040107 14.22 14.53 14.03 14.43 13500749
20040108 14.43 14.81 14.39 14.63 4420369
20040109 14.54 14.84 14.51 14.60 3595705
20040112 14.98 15.08 14.73 14.99 2696516
20040113 14.89 14.97 14.82 14.95 1554391
20040114 15.04 15.49 15.00 15.43 2839512
20040115 15.39 15.51 15.21 15.38 1835774
20040116 15.42 15.68 15.36 15.53 2333232
20040120 15.48 15.53 15.22 15.33 783186
20040121 15.27 15.51 15.23 15.51 1185445
20040122 15.72 15.85 15.40 15.46 2557997
20040123 15.53 15.60 15.23 15.55 1239694
20040126 15.40 15.48 15.10 15.27 1729646
20040127 15.17 15.35 15.16 15.18 1042186
20040128 15.27 15.27 15.04 15.11 836119
20040129 15.11 15.39 15.11 15.33 1076684
20040130 15.27 15.30 15.16 15.19 1067072
20040202 15.53 16.02 15.46 15.77 3378446
20040203 15.95 16.87 15.83 16.53 5753287
20040204 16.53 16.81 16.14 16.63 2849782
20040205 16.62 16.92 16.55 16.67 1878436
20040206 16.71 16.81 16.44 16.67 1219153
20040209 16.67 16.75 16.49 16.71 814919
20040210 16.60 16.91 16.58 16.83 1235349
20040211 16.78 16.94 16.64 16.75 1704760
20040212 16.78 16.92 16.71 16.86 1527793
20040213 16.82 17.00 16.73 16.85 963709
20040217 16.79 17.07 16.75 16.98 1033232
20040218 17.01 17.09 16.92 17.05 1207171
20040219 17.05 17.08 16.72 16.75 1273929
20040220 16.82 16.97 16.62 16.72 1408893
20040223 16.72 16.88 16.64 16.79 807019
20040224 16.80 16.86 16.43 16.55 948172
20040225 16.56 16.85 16.51 16.81 1296972
20040226 18.38 19.37 17.64 17.77 8278233
20040227 18.01 18.74 17.92 18.53 4822496
20040301 18.53 18.83 18.33 18.69 1928867
20040302 18.74 18.96 18.64 18.84 2387481
20040303 18.82 18.82 18.57 18.68 1627732
20040304 18.87 19.10 18.76 18.93 3165796
20040305 19.02 19.40 18.93 19.27 2295179
20040308 19.20 19.44 19.06 19.12 1541224
20040309 19.08 19.11 18.80 18.99 1290256
20040310 19.00 19.03 18.49 18.51 1641294
20040311 18.45 18.81 18.37 18.45 1914383
20040312 18.44 18.67 18.22 18.64 1243249
20040315 18.80 18.98 18.33 18.43 1928998
20040316 18.44 18.55 18.23 18.48 1870799
20040317 18.49 19.01 18.49 18.98 3524076
20040318 19.28 19.28 17.89 18.42 3186600
20040319 18.42 18.77 18.32 18.45 1362413
20040322 18.46 18.87 18.25 18.55 2516915
20040323 18.55 19.06 18.55 18.96 2551676
20040324 18.96 18.99 18.61 18.64 1882255
20040325 18.64 18.99 18.61 18.91 1482761
20040326 18.91 18.97 18.53 18.63 1899240
20040329 18.63 18.91 18.61 18.80 1328441
20040330 18.80 18.90 18.63 18.84 2044211
20040331 18.91 18.99 18.73 18.83 1627205
20040401 18.45 18.64 18.11 18.30 3365937
20040402 18.11 18.44 18.11 18.19 2364307
20040405 18.23 18.30 18.12 18.23 1956123
20040406 18.24 18.26 18.16 18.20 1511970
20040407 18.26 18.52 18.19 18.33 1307561
20040408 18.47 18.62 18.08 18.20 1052805
20040412 18.16 18.33 18.08 18.31 890330
20040413 18.31 18.33 17.63 17.84 1940243
20040414 17.65 17.72 17.34 17.69 1284294
20040415 17.64 17.72 17.48 17.61 1083960
20040416 17.69 18.25 17.57 18.16 1202530
20040419 18.07 18.10 17.69 18.10 869560
20040420 18.10 18.21 17.86 17.89 1292707
20040421 17.76 17.85 17.38 17.72 1352649
20040422 17.72 18.25 17.50 18.14 1259581
20040423 18.18 18.24 18.07 18.19 1441643
20040426 18.20 18.20 17.38 17.63 2411238
20040427 17.64 18.02 17.57 17.57 1428629
20040428 17.47 17.71 17.41 17.53 1244069
20040429 17.42 17.56 17.25 17.34 2473547
20040430 17.33 17.44 17.12 17.24 1062401
20040503 17.22 17.45 16.95 17.15 1619761
20040504 17.09 17.17 16.92 17.11 1155864
20040505 17.05 17.42 16.87 17.24 813167
20040506 17.09 17.11 16.71 16.83 1783946
20040507 16.77 16.96 16.68 16.71 1384986
20040510 16.68 16.89 16.61 16.70 1201873
20040511 16.93 17.19 16.83 16.95 1435596
20040512 16.83 16.85 16.39 16.62 1288237
20040513 16.58 16.63 16.28 16.49 1575067
20040514 16.43 16.93 16.43 16.74 1215281
20040517 16.68 16.72 16.36 16.46 887306
20040518 16.48 16.62 16.40 16.49 865485
20040519 16.64 16.74 16.43 16.47 917277
20040520 16.93 17.11 16.33 16.64 2267955
20040521 16.64 16.85 16.29 16.57 1080805
20040524 16.52 16.77 16.47 16.47 1219093
20040525 16.51 16.68 16.29 16.61 1224088
20040526 16.55 16.96 16.55 16.77 1826405
20040527 16.77 16.90 16.62 16.70 1062927
20040528 16.74 17.36 16.74 17.12 1083039
20040601 16.94 17.20 16.77 17.02 775440
20040602 16.77 16.96 16.66 16.75 1420479
20040603 16.66 16.77 16.52 16.60 1351597
20040604 16.66 16.79 16.43 16.44 1394320
20040607 16.56 16.61 16.42 16.58 677245
20040608 16.55 16.58 16.43 16.47 3408702
20040609 16.47 16.64 16.26 16.28 1399315
20040610 16.27 16.46 16.14 16.17 1933013
20040614 16.09 16.28 16.01 16.01 946329
20040615 16.13 16.20 16.00 16.17 1554561
20040616 16.13 16.26 16.06 16.23 808303
20040617 16.18 16.29 15.95 16.10 808040
20040618 16.07 16.36 16.05 16.25 1539312
20040621 16.32 16.55 16.26 16.47 2050006
20040622 16.39 16.58 16.18 16.47 1772246
20040623 16.24 16.62 16.06 16.13 2639046
20040624 16.09 16.29 15.79 15.84 2432928
20040625 15.86 15.91 15.60 15.68 3178265
20040628 15.75 15.90 15.52 15.53 1245778
20040629 15.56 15.72 15.44 15.48 1434544
20040630 15.48 15.70 15.42 15.63 1912244
20040701 15.71 15.82 15.52 15.56 1316894
20040702 15.56 15.65 15.47 15.47 993914
20040706 15.49 15.52 15.33 15.41 925953
20040707 15.35 15.59 15.35 15.37 1106569
20040708 15.39 15.49 15.32 15.40 1332405
20040709 15.71 15.86 15.52 15.63 1863080
20040712 15.67 16.07 15.60 15.94 1408385
20040713 16.00 16.12 15.93 15.98 1594785
20040714 15.98 16.23 15.88 15.98 1142325
20040715 15.98 16.26 15.96 16.24 1168221
20040716 16.25 16.30 15.99 16.25 1010346
20040719 16.25 16.42 16.13 16.33 1276538
20040720 16.33 16.45 16.24 16.45 1912375
20040721 16.41 16.58 16.16 16.32 1070026
20040722 16.19 16.43 16.12 16.37 1359090
20040723 16.33 16.38 16.17 16.36 1043604
20040726 16.32 16.45 16.30 16.42 873898
20040727 16.37 16.49 16.28 16.31 1902385
20040728 16.27 16.32 16.02 16.26 977877
20040729 16.24 16.36 16.14 16.33 935812
20040730 16.29 16.29 15.97 16.23 915437
20040802 16.17 16.40 15.96 16.27 906104
20040803 16.34 16.34 15.99 16.13 1097631
20040804 16.05 16.11 15.77 16.10 814087
20040805 16.01 16.02 15.37 15.48 2232463
20040806 15.37 15.38 15.17 15.30 1659986
20040809 15.25 15.44 15.23 15.31 617302
20040810 15.31 15.45 15.26 15.34 906367
20040811 15.29 15.30 15.08 15.14 1237496
20040812 14.95 14.96 14.68 14.76 2187374
20040813 14.83 15.02 14.68 14.77 1168747
20040816 14.74 15.05 14.70 14.99 1055566
20040817 14.99 15.28 14.94 14.96 1057538
20040818 14.97 15.26 14.91 15.24 708530
20040819 15.14 15.21 15.01 15.04 808040
20040820 14.95 15.42 14.94 15.39 1520251
20040823 15.34 15.54 15.34 15.50 1194380
20040824 15.56 15.90 15.55 15.85 1637902
20040825 15.80 16.22 15.60 16.14 2104690
20040826 16.13 16.14 15.94 16.03 1278247
20040827 16.09 16.24 16.05 16.19 786876
20040830 16.19 16.19 15.97 16.00 776229
20040831 16.05 16.05 15.88 15.98 792529
20040901 16.01 16.14 15.85 16.13 818425
20040902 16.14 16.14 15.47 15.91 2940993
20040903 15.94 16.23 15.88 16.14 676062
20040907 16.14 16.20 16.07 16.20 774783
20040908 16.15 16.33 16.13 16.19 565510
20040909 16.28 16.45 16.14 16.20 782407
20040910 16.14 16.16 15.90 15.98 1268388
20040913 15.88 16.03 15.88 16.03 695254
20040914 16.03 16.07 15.91 16.01 567876
20040915 16.05 16.05 15.89 15.91 637283
20040916 15.95 16.17 15.94 16.11 460479
20040917 16.17 16.21 15.98 16.01 772154
20040920 15.92 16.09 15.82 15.97 690916
20040921 15.95 16.36 15.91 16.36 993652
20040922 16.36 16.36 16.08 16.11 2103244
20040923 16.18 17.30 16.17 17.12 4717972
20040924 17.20 17.74 17.16 17.60 2656661
20040927 17.47 17.62 17.25 17.52 1647892
20040928 17.47 17.56 17.00 17.49 1828245
20040929 18.07 18.07 17.79 17.79 2033443
20040930 17.84 17.85 17.60 17.74 1634747
20041001 17.84 18.03 17.69 17.88 837880
20041004 18.01 18.17 17.88 18.03 1067922
20041005 18.33 19.02 18.16 18.63 3473377
20041006 18.71 19.00 18.62 18.87 1555565
20041007 18.87 18.96 18.65 18.68 1515275
20041008 18.65 19.05 18.61 18.63 981530
20041011 18.64 18.74 18.28 18.33 710654
20041012 18.33 18.49 18.23 18.49 1280884
20041013 18.55 18.82 18.49 18.63 964862
20041014 18.67 18.71 18.35 18.52 1222089
20041015 18.63 18.78 18.56 18.70 672989
20041018 18.63 18.63 18.33 18.62 1093476
20041019 18.62 18.74 18.46 18.48 529021
20041020 18.48 18.58 18.15 18.52 1313562
20041021 18.40 18.40 18.04 18.08 1078121
20041022 18.17 18.20 17.81 17.90 735196
20041025 17.81 17.81 17.55 17.74 496736
20041026 17.72 18.21 17.69 18.19 1035862
20041027 18.13 18.36 18.08 18.09 993603
20041028 18.10 18.39 17.94 18.30 742151
20041029 18.33 18.68 18.33 18.67 1529973
20041101 18.67 19.06 18.45 19.04 1592312
20041102 18.95 19.24 18.70 18.76 1440600
20041103 18.84 19.05 18.84 18.97 834412
20041104 19.02 20.28 19.02 20.23 3180161
20041105 20.21 20.56 20.04 20.51 1582206
20041108 20.45 20.56 20.19 20.19 972868
20041109 20.19 20.54 20.03 20.39 1185342
20041110 20.40 20.69 20.34 20.52 1076546
20041111 20.66 20.66 20.32 20.56 966175
20041112 20.60 20.76 20.31 20.63 1616853
20041115 20.65 20.79 20.46 20.55 1016308
20041116 20.50 20.53 20.24 20.25 749632
20041117 20.30 20.63 20.28 20.38 1216446
20041118 20.49 20.50 20.03 20.33 1368813
20041119 20.29 20.31 19.80 19.80 944520
20041122 19.81 20.43 19.81 20.41 1745598
20041123 20.46 20.89 20.34 20.80 2208737
20041124 20.79 21.10 20.79 20.95 1019457
20041126 20.88 21.11 20.80 20.89 179534
20041129 20.89 20.95 20.52 20.79 763018
20041130 20.69 20.90 20.57 20.77 1827359
20041201 20.88 20.94 20.67 20.82 999378
20041202 20.83 20.95 20.68 20.76 519178
20041203 20.76 20.96 20.58 20.89 1828409
20041206 20.89 21.01 20.58 20.94 1475116
20041207 20.95 20.98 20.76 20.86 1475116
20041208 20.84 21.22 20.81 21.11 1084551
20041209 21.11 21.11 20.83 21.11 1013289
20041210 21.11 21.43 20.99 21.42 1983270
20041213 21.75 21.75 21.36 21.37 1384430
20041214 21.37 21.46 21.30 21.35 1013289
20041215 21.37 21.50 21.34 21.37 1089276
20041216 21.43 21.45 21.14 21.26 1835496
20041217 21.34 21.34 20.28 20.28 2905742
20041220 20.57 20.76 20.41 20.75 2074349
20041221 20.90 21.14 20.70 20.78 1539160
20041222 20.93 21.30 20.82 21.05 1396111
20041223 21.06 21.07 20.57 20.93 1374981
20041227 20.99 21.02 20.47 20.47 888482
20041228 20.57 21.07 20.55 21.07 747270
20041229 21.07 21.20 20.93 21.03 437941
20041230 21.04 21.26 20.92 21.21 851604
20041231 21.26 21.30 21.11 21.14 476132
20050103 21.14 21.19 20.57 20.74 1379706
20050104 20.88 20.92 20.52 20.69 1101744
20050105 20.63 20.63 19.94 20.09 2486305
20050106 20.04 20.98 20.04 20.86 1964634
20050107 22.10 22.48 21.59 21.62 7478602
20050110 21.67 21.74 21.27 21.52 2142855
20050111 21.34 21.56 21.18 21.50 1584568
20050112 21.50 22.03 21.50 22.02 2730671
20050113 22.04 22.36 21.99 22.06 2913485
20050114 22.02 22.13 21.90 21.90 2599301
20050118 22.00 22.42 21.91 22.42 2896031
20050119 22.42 22.44 22.07 22.10 2453758
20050120 21.96 21.96 21.41 21.41 2578566
20050121 21.46 21.62 21.08 21.12 1749010
20050124 21.13 21.27 21.03 21.14 1705570
20050125 21.18 21.60 21.11 21.51 1824209
20050126 21.53 21.95 21.53 21.83 1604910
20050127 21.82 22.17 21.75 22.14 1733655
20050128 22.10 22.44 21.88 22.16 2409400
20050131 22.48 22.58 22.38 22.52 2050332
20050201 22.52 22.52 22.24 22.36 1547166
20050202 22.43 22.44 22.04 22.28 1505563
20050203 22.17 22.30 21.93 22.28 1431939
20050204 21.75 21.76 21.37 21.48 2942751
20050207 21.41 21.72 21.24 21.58 1894422
20050208 21.58 21.70 21.46 21.69 1520524
20050209 21.64 21.89 21.39 21.43 1165394
20050210 21.45 21.79 21.34 21.72 1311593
20050211 21.73 21.98 21.41 21.92 1238625
20050214 21.83 22.03 21.78 21.82 740314
20050215 21.82 21.91 21.59 21.87 1168413
20050216 21.85 21.85 21.22 21.25 1474460
20050217 21.22 21.24 20.94 21.13 1385087
20050218 21.13 21.13 20.63 20.68 1854525
20050222 20.68 20.96 20.48 20.57 1257654
20050223 20.73 20.75 20.57 20.61 1074315
20050224 20.61 20.87 20.53 20.76 1216708
20050225 20.80 20.95 20.59 20.95 1292170
20050228 20.84 21.08 20.37 20.42 2102434
20050301 20.54 21.12 20.53 20.98 1710688
20050302 20.99 21.34 20.77 21.27 1595724
20050303 21.30 21.47 21.07 21.42 1172612
20050304 21.56 21.98 21.18 21.82 1286002
20050307 22.00 22.21 21.91 22.04 839399
20050308 21.96 22.04 21.71 21.79 855672
20050309 21.79 21.79 20.90 21.13 1498608
20050310 21.13 21.13 20.70 20.95 1199778
20050311 20.95 21.07 20.73 20.99 1214871
20050314 21.09 21.21 20.83 20.89 1701502
20050315 20.95 21.05 20.66 20.66 1756228
20050316 20.61 20.61 19.64 20.00 2879363
20050317 20.13 20.38 20.06 20.33 1838252
20050318 20.38 20.69 20.31 20.60 2741301
20050321 20.73 21.07 20.63 20.96 1710032
20050322 20.92 21.49 20.91 20.99 2062538
20050323 21.04 21.11 20.65 20.86 1674204
20050324 22.40 23.15 22.32 22.86 9910311
20050328 22.79 23.04 22.49 22.86 3427282
20050329 22.71 23.29 22.55 23.17 2810988
20050330 22.97 23.80 22.94 23.44 3181605
20050331 23.34 23.54 23.19 23.38 2653109
20050401 23.47 23.83 23.47 23.66 3162444
20050404 24.19 24.19 23.47 23.61 2055713
20050405 23.58 23.81 23.54 23.64 1862924
20050406 23.67 23.78 23.60 23.66 1199280
20050407 23.67 23.72 23.46 23.65 1839420
20050408 23.58 23.68 23.38 23.51 1348829
20050411 23.67 24.04 23.67 23.96 2245209
20050412 23.84 24.00 23.60 23.85 1848202
20050413 23.98 24.20 23.79 23.86 2256350
20050414 23.84 23.84 23.53 23.53 1688036
20050415 23.46 23.67 23.17 23.29 2138519
20050418 23.29 23.48 22.99 23.39 1718837
20050419 23.47 23.66 23.38 23.51 1771789
20050420 23.60 23.65 23.02 23.06 1471772
20050421 23.17 23.50 23.03 23.31 1317635
20050422 23.32 23.45 23.15 23.22 1402961
20050425 23.00 23.44 22.71 23.42 2204971
20050426 23.42 23.56 23.06 23.07 1967474
20050427 23.15 23.31 22.84 23.07 1490253
20050428 22.91 23.12 22.70 22.74 2176529
20050429 22.80 22.99 22.58 22.89 1547530
20050502 23.02 23.02 22.79 22.95 1405058
20050503 22.93 23.19 22.82 23.02 1573088
20050504 23.03 23.40 23.00 23.37 1304659
20050505 23.65 23.93 23.45 23.87 2328176
20050506 23.87 23.87 23.42 23.50 1887916
20050509 23.42 23.42 23.15 23.25 1467054
20050510 23.12 23.89 23.09 23.77 1948863
20050511 23.71 23.93 23.71 23.89 1933265
20050512 23.84 23.91 23.38 23.45 2211262
20050513 23.42 23.43 22.80 22.91 1935625
20050516 22.91 23.17 22.77 23.10 1416461
20050517 23.08 23.23 22.89 23.14 1652254
20050518 23.29 24.04 23.29 23.93 2071150
20050519 24.09 24.33 23.91 24.09 2446138
20050520 24.21 24.40 23.98 24.38 2089237
20050523 24.41 24.92 24.41 24.83 1880051
20050524 25.02 25.02 24.63 24.84 1338475
20050525 24.84 24.91 24.55 24.73 1221168
20050526 24.87 25.26 24.84 24.99 1600482
20050527 24.93 25.03 24.80 25.03 965453
20050531 25.05 25.05 24.77 24.78 1299154
20050601 24.95 25.13 24.83 25.09 2248224
20050602 24.99 25.15 24.94 25.14 1329824
20050603 25.06 25.12 25.03 25.11 1629841
20050606 24.78 25.03 24.52 25.03 2418482
20050607 24.94 25.08 24.91 24.97 1394835
20050608 24.99 25.09 24.88 25.03 1479636
20050609 25.10 25.40 24.96 25.26 1905610
20050610 25.22 25.54 25.19 25.51 1333494
20050613 25.48 25.54 25.16 25.29 1294960
20050614 25.22 25.41 25.12 25.26 1641637
20050615 25.28 25.34 25.14 25.21 1904430
20050616 25.21 25.38 25.12 25.29 1502311
20050617 25.30 25.48 25.14 25.18 2550075
20050620 25.19 25.70 25.19 25.45 2631338
20050621 25.18 25.33 24.80 25.14 3777142
20050622 25.29 25.39 25.13 25.29 2747596
20050623 25.29 25.45 25.08 25.12 1646094
20050624 25.12 25.26 24.90 24.95 1934445
20050627 24.93 25.25 24.72 25.03 1413840
20050628 25.16 25.16 24.86 24.92 1517253
20050629 24.92 25.17 24.86 25.16 1936935
20050630 25.18 25.37 25.09 25.16 1938377
20050701 25.18 25.22 24.99 25.20 988259
20050705 25.04 25.22 24.99 25.04 1104910
20050706 24.68 24.71 24.22 24.23 2567901
20050707 23.97 24.26 23.88 24.25 1912032
20050708 24.25 24.48 24.09 24.48 1408990
20050711 24.40 24.80 24.28 24.79 1915964
20050712 25.88 25.89 25.43 25.74 4077027
20050713 25.76 25.90 25.56 25.73 2495158
20050714 25.75 25.94 25.61 25.70 1557491
20050715 25.70 26.17 25.60 26.02 2087927
20050718 25.97 25.98 25.69 25.84 1374126
20050719 25.94 26.04 25.64 25.93 1169920
20050720 25.81 26.09 25.73 26.08 1105566
20050721 26.06 26.17 25.71 25.99 1233358
20050722 25.96 26.31 25.92 26.30 917089
20050725 26.32 26.42 26.05 26.19 1430879
20050726 26.18 26.53 26.12 26.47 1010672
20050727 26.47 26.48 25.89 26.07 1449490
20050728 26.04 26.37 25.94 26.33 1304397
20050729 26.33 26.59 26.13 26.47 1249348
20050801 26.47 26.68 26.40 26.56 953395
20050802 26.56 26.69 26.23 26.46 1651205
20050803 26.38 26.38 26.12 26.21 683917
20050804 26.21 26.40 26.02 26.29 1079090
20050805 26.08 26.09 25.12 25.25 1746754
20050808 25.25 25.40 24.95 24.99 1840469
20050809 25.09 25.19 24.99 25.19 1862488
20050810 25.35 25.59 25.25 25.35 1300072
20050811 25.45 25.79 25.38 25.77 1351582
20050812 25.58 25.64 25.33 25.57 1295091
20050815 25.64 25.83 25.56 25.68 1265208
20050816 25.71 25.73 24.56 24.60 2619673
20050817 24.57 24.86 24.55 24.64 1663264
20050818 24.67 24.81 24.44 24.74 1734434
20050819 24.87 24.98 24.67 24.74 1333888
20050822 24.74 24.83 24.44 24.61 1527738
20050823 24.55 24.88 24.51 24.74 1261538
20050824 24.64 24.65 23.41 23.59 3472931
20050825 23.59 24.22 23.00 24.03 3673466
20050826 24.03 24.17 23.66 24.10 2041528
20050829 23.91 24.17 23.77 24.03 1458141
20050830 23.93 23.94 23.19 23.35 2418482
20050831 23.38 24.00 23.35 23.96 2841441
20050901 23.96 23.96 22.62 22.95 3301886
20050902 22.76 22.94 22.44 22.80 2963860
20050906 22.89 23.45 22.77 23.38 2519798
20050907 23.54 24.13 23.48 23.96 2259365
20050908 23.88 23.96 23.65 23.87 901623
20050909 23.88 24.19 23.77 24.12 1387102
20050912 24.05 24.15 23.84 23.94 1078041
20050913 23.65 23.66 23.46 23.46 1594584
20050914 23.51 23.52 22.89 22.90 1611622
20050915 23.00 23.07 22.77 23.00 2028552
20050916 23.13 23.53 23.11 23.38 2119907
20050919 23.23 23.23 22.91 23.14 1278183
20050920 23.11 23.16 22.21 22.36 2042053
20050921 22.32 22.32 21.50 21.97 2556629
20050922 21.97 22.38 21.50 22.18 2451905
20050923 23.80 24.02 22.57 22.68 5058602
20050926 23.12 23.39 22.80 23.32 2878010
20050927 23.33 23.50 23.03 23.16 1600351
20050928 23.22 23.33 22.53 22.55 2035761
20050929 22.48 22.63 22.03 22.53 1565486
20050930 22.53 23.19 22.35 23.17 1791187
20051003 23.02 23.29 22.88 23.11 1608477
20051004 23.16 23.32 22.69 22.84 1627482
20051005 22.83 23.37 22.66 22.97 1636526
20051006 22.97 23.21 22.64 22.80 1450741
20051007 22.77 23.17 22.70 22.92 1204025
20051010 22.92 23.30 22.92 23.23 1416109
20051011 23.42 23.56 23.17 23.23 1652149
20051012 23.22 23.63 22.97 23.00 1604889
20051013 22.89 23.39 22.72 23.33 1957712
20051014 23.34 23.87 23.22 23.82 1993255
20051017 23.73 23.73 23.07 23.39 1320418
20051018 23.39 23.49 22.96 23.20 1387467
20051019 23.20 23.90 23.00 23.79 1450480
20051020 23.76 24.19 23.60 23.78 1577418
20051021 23.90 24.19 23.59 23.96 1844705
20051024 24.13 24.76 24.13 24.62 1673110
20051025 24.64 25.11 24.10 24.47 1749794
20051026 24.47 24.56 23.95 24.07 1075655
20051027 24.00 24.06 23.43 23.43 1143746
20051028 23.47 24.50 23.47 24.49 1522217
20051031 24.58 25.25 24.58 24.90 1515447
20051101 24.85 24.91 24.58 24.59 1289301
20051102 24.59 25.06 24.58 25.00 845213
20051103 25.13 25.47 24.99 25.16 1175252
20051104 25.77 26.58 25.63 26.48 2707103
20051107 26.47 26.81 26.30 26.54 1812026
20051108 26.69 26.69 25.85 26.05 1871134
20051109 26.13 26.33 25.97 26.25 1022536
20051110 26.23 26.44 25.98 26.36 1198036
20051111 26.35 26.36 25.87 26.18 806415
20051114 26.29 26.74 26.19 26.39 1226028
20051115 26.30 26.37 25.99 26.31 1117707
20051116 26.31 26.58 25.93 26.15 919683
20051117 26.30 26.58 26.24 26.52 703042
20051118 26.71 27.21 26.46 27.15 1551380
20051121 27.09 27.51 26.84 27.09 2177478
20051122 26.94 27.76 26.94 27.64 1459333
20051123 27.51 27.76 27.51 27.71 980484
20051125 27.72 27.76 27.57 27.72 282389
20051128 27.66 27.87 27.43 27.43 868648
20051129 27.53 27.79 27.53 27.66 1077347
20051130 27.70 27.84 27.47 27.48 1517790
20051201 27.57 27.88 27.57 27.86 1216133
20051202 27.86 28.22 27.81 28.08 963428
20051205 27.92 28.30 27.86 27.87 1437591
20051206 27.94 28.28 27.86 27.88 1524170
20051207 27.88 28.09 27.58 27.62 1724276
20051208 27.57 27.57 26.82 26.82 2895232
20051209 26.84 27.04 26.69 26.87 1713861
20051212 27.11 27.18 26.81 26.90 1124998
20051213 26.19 26.64 25.99 26.05 2710749
20051214 26.01 26.78 25.96 26.59 1369110
20051215 26.58 27.01 26.48 26.73 1572471
20051216 28.11 30.36 28.07 29.81 6649608
20051219 29.46 29.76 29.20 29.35 2257417
20051220 29.20 29.61 29.13 29.43 1833118
20051221 29.66 29.95 29.13 29.33 1664518
20051222 29.43 29.56 29.25 29.50 1106771
20051223 29.57 29.81 29.45 29.61 828158
20051227 29.79 29.88 29.24 29.38 978921
20051228 29.46 29.88 29.46 29.82 1164837
20051229 29.91 30.27 29.82 30.06 1165358
20051230 29.87 30.00 29.73 29.86 1220169
20060103 30.30 30.30 29.18 29.56 4073869
20060104 29.73 30.12 29.73 30.06 1783774
20060105 30.17 30.22 29.13 29.34 2910855
20060106 30.26 31.08 30.26 31.03 4071005
20060109 30.75 31.64 30.65 31.44 2445025
20060110 30.72 31.10 30.62 30.71 2296084
20060111 30.72 30.88 30.52 30.75 2162766
20060112 30.74 31.18 30.69 30.92 1904463
20060113 30.85 31.22 30.79 31.08 1151167
20060117 30.90 30.93 30.15 30.28 1582626
20060118 30.09 30.53 29.95 30.39 1567263
20060119 30.45 30.66 30.26 30.42 1359606
20060120 30.25 30.38 29.83 29.86 1612831
20060123 29.96 30.13 29.73 29.95 979312
20060124 30.16 30.56 29.96 30.52 1746539
20060125 30.90 31.42 30.63 31.19 1951333
20060126 31.41 31.49 30.89 31.12 1322631
20060127 31.12 31.56 30.92 31.51 961215
20060130 31.49 31.71 31.25 31.25 1098048
20060131 31.35 31.52 31.23 31.23 1329531
20060201 31.02 31.38 30.95 31.18 1132679
20060202 31.26 31.84 31.12 31.58 1465192
20060203 31.61 31.86 31.21 31.75 2657890
20060206 31.68 31.71 31.28 31.60 1225507
20060207 31.49 31.99 31.49 31.65 1609837
20060208 31.75 32.30 31.72 32.21 2039343
20060209 32.21 32.41 32.07 32.16 1302711
20060210 32.24 32.38 32.09 32.24 1547344
20060213 32.06 32.16 31.64 31.85 1290994
20060214 31.83 31.95 31.60 31.72 1402960
20060215 31.41 31.87 31.36 31.80 1995338
20060216 31.80 32.38 31.59 32.26 1486414
20060217 32.21 32.22 31.79 31.83 731034
20060221 31.65 32.21 31.63 32.05 1821010
20060222 32.05 32.57 32.00 32.42 1067453
20060223 32.61 32.70 32.48 32.63 1902380
20060224 32.63 32.87 32.51 32.84 1812417
20060227 32.84 32.98 32.75 32.75 911221
20060228 32.61 32.80 32.21 32.21 1052090
20060301 32.22 32.27 31.97 32.12 1568305
20060302 31.93 31.94 31.63 31.79 1424832
20060303 31.58 32.24 31.58 31.98 1197906
20060306 32.11 32.11 31.53 31.70 813446
20060307 31.70 31.70 30.72 30.83 1839497
20060308 30.76 31.12 30.49 31.05 1469879
20060309 31.10 31.59 31.08 31.48 1546693
20060310 31.39 31.53 31.02 31.36 1415198
20060313 31.41 31.71 31.24 31.35 635212
20060314 31.26 31.41 30.98 31.41 1083336
20060315 31.41 31.55 31.25 31.55 1045580
20060316 31.65 31.71 31.31 31.65 1421187
20060317 31.82 31.85 31.36 31.65 1265476
20060320 31.66 31.66 31.35 31.57 1159890
20060321 31.61 31.73 31.39 31.71 1705138
20060322 31.48 31.60 30.92 31.58 3487480
20060323 31.61 31.85 31.56 31.83 1263263
20060324 32.11 32.20 31.87 31.94 1461677
20060327 31.88 31.92 31.46 31.57 1074223
20060328 31.51 31.67 31.25 31.35 1046752
20060329 31.35 31.83 31.23 31.76 1056777
20060330 31.78 31.86 31.33 31.50 1114322
20060331 31.46 31.68 31.45 31.51 1084638
20060403 31.52 31.67 31.23 31.30 1114322
20060404 31.34 31.48 30.97 31.25 1878555
20060405 31.22 31.26 30.89 31.12 1051829
20060406 31.11 31.25 30.73 31.22 1286565
20060407 31.22 31.57 30.85 31.12 1183184
20060410 31.08 31.09 30.57 30.65 2694000
20060411 30.54 30.60 30.15 30.30 2426738
20060412 30.30 30.33 29.98 30.24 1682601
20060413 30.29 30.64 30.19 30.57 1584142
20060417 30.53 30.54 30.14 30.23 1068791
20060418 30.23 30.70 29.56 30.65 2678584
20060419 30.76 30.85 30.13 30.18 1947402
20060420 30.27 31.67 30.13 31.44 3001424
20060421 31.44 31.89 31.21 31.40 2294338
20060424 31.39 31.45 31.10 31.35 1099106
20060425 31.35 31.39 30.91 31.04 1485813
20060426 31.05 31.05 30.32 30.35 1926803
20060427 30.35 30.98 30.30 30.81 1397590
20060428 30.76 30.88 30.53 30.57 1611607
20060501 30.57 30.57 29.98 30.07 2484518
20060502 30.07 30.08 29.60 29.84 1808135
20060503 30.10 30.31 30.00 30.24 1995465
20060504 30.27 30.65 30.25 30.34 1259489
20060505 30.34 30.46 29.95 30.17 2100401
20060508 29.53 30.38 29.26 30.27 2858011
20060509 30.20 30.24 29.64 29.73 1540354
20060510 29.26 29.88 28.63 29.80 3125403
20060511 29.56 29.63 28.84 29.09 1825624
20060512 29.02 29.02 28.30 28.41 2708640
20060515 28.43 28.92 28.27 28.86 1945847
20060516 28.90 29.02 28.65 28.82 1644772
20060517 28.63 28.82 28.06 28.08 1862676
20060518 28.15 28.66 28.12 28.26 1599170
20060519 28.37 28.48 27.95 27.98 2319600
20060522 27.48 28.50 27.43 28.38 2349137
20060523 28.51 28.55 27.51 27.56 2261691
20060524 27.51 27.90 27.02 27.43 2506023
20060525 28.64 28.64 27.77 28.05 2849979
20060526 28.24 28.31 28.11 28.18 1172431
20060530 28.19 28.19 27.79 27.89 970462
20060531 27.89 27.89 27.10 27.33 3189919
20060601 27.40 27.45 27.20 27.33 2239020
20060602 27.37 27.73 27.08 27.41 1894156
20060605 27.42 27.50 27.17 27.18 2672884
20060606 27.22 27.38 26.93 27.22 1413913
20060607 27.22 27.58 27.00 27.17 1866173
20060608 27.19 27.48 26.90 27.43 2165824
20060609 27.50 28.03 27.47 27.50 1564839
20060612 27.50 27.75 26.79 26.94 1607720
20060613 26.87 26.99 26.18 26.30 1955952
20060614 26.24 27.12 26.13 27.11 2063090
20060615 27.16 28.12 27.16 28.03 1634149
20060616 27.98 28.15 27.56 27.83 1608498
20060619 27.83 27.99 27.42 27.53 1265448
20060620 27.44 27.66 27.13 27.45 2118149
20060621 28.37 29.30 28.37 28.79 5550716
20060622 28.82 29.32 28.58 28.96 3064515
20060623 28.92 28.97 28.61 28.68 1607461
20060626 28.64 28.89 28.60 28.67 1224122
20060627 28.59 28.83 28.44 28.71 1619898
20060628 28.76 28.88 27.90 28.48 1996760
20060629 28.95 29.93 28.64 29.86 2812539
20060630 29.86 30.49 29.86 30.41 2458737
20060703 30.51 30.53 30.05 30.31 872263
20060705 30.14 30.17 29.87 30.14 1512371
20060706 30.14 30.57 30.07 30.25 1274776
20060707 30.13 30.13 29.24 29.29 2282937
20060710 29.49 29.92 29.39 29.65 1667314
20060711 29.26 29.27 28.24 28.71 4416244
20060712 28.71 28.71 27.31 27.78 4218679
20060713 27.74 27.75 27.07 27.19 2988987
20060714 27.21 27.35 26.63 26.77 2018006
20060717 26.82 26.86 26.52 26.72 2053633
20060718 26.84 27.15 26.18 26.55 2837024
20060719 26.60 27.60 26.32 27.20 2814223
20060720 27.13 27.32 26.31 26.31 2262209
20060721 26.31 26.31 25.67 25.70 2450705
20060724 25.89 26.72 25.84 26.41 2455369
20060725 26.34 27.07 26.34 26.65 2626505
20060726 26.66 26.98 26.32 26.66 2295503
20060727 26.67 26.68 25.68 25.74 2705660
20060728 25.75 26.33 25.70 26.13 1363129
20060731 26.06 26.34 25.83 26.09 1044565
20060801 25.94 26.11 25.60 25.83 1752040
20060802 25.97 26.82 25.97 26.63 1909443
20060803 25.97 27.03 25.40 26.94 2230469
20060804 27.40 29.14 27.09 27.18 4876277
20060807 27.33 27.40 26.67 27.01 1919807
20060808 27.10 27.16 26.50 26.56 1265707
20060809 26.84 26.89 26.02 26.14 1961652
20060810 26.11 26.44 25.87 26.30 2176188
20060811 26.31 26.59 26.16 26.54 1001813
20060814 26.85 27.06 26.42 26.49 1463142
20060815 26.75 27.35 26.63 27.20 1161938
20060816 27.26 28.10 27.19 28.09 1496825
20060817 28.09 28.61 27.82 28.27 1436325
20060818 28.35 28.56 27.91 28.56 1248866
20060821 28.52 28.53 27.73 27.96 1142764
20060822 27.85 28.02 27.66 27.71 1161160
20060823 27.55 27.81 26.89 26.98 1649177
20060824 27.01 27.33 26.72 27.19 1389428
20060825 26.97 27.23 26.68 26.75 1133307
20060828 26.75 27.35 26.74 27.20 825366
20060829 27.48 27.91 27.39 27.73 1918512
20060830 27.83 27.88 27.40 27.43 1729498
20060831 27.43 27.66 27.33 27.33 1238502
20060901 27.48 28.07 27.44 27.76 1080839
20060905 27.92 27.97 27.66 27.84 1688171
20060906 27.85 27.96 27.60 27.77 1627023
20060907 27.71 27.71 27.16 27.33 1462106
20060908 27.37 28.24 27.21 28.15 1396165
20060911 28.06 29.29 28.06 29.19 2834304
20060912 29.29 30.54 29.19 30.24 2737141
20060913 30.24 30.30 29.90 30.21 2773674
20060914 29.87 30.30 29.75 30.07 1919289
20060915 30.13 30.24 29.72 29.93 3639071
20060918 29.93 29.93 29.27 29.39 2399532
20060919 29.56 30.03 29.20 30.00 2480113
20060920 31.26 32.23 30.99 32.03 6936905
20060921 32.42 33.50 32.25 33.00 4978622
20060922 32.81 32.88 32.36 32.71 2482186
20060925 32.81 33.27 32.33 33.27 2280605
20060926 33.15 33.42 32.98 33.28 2228008
20060927 33.19 33.54 32.98 33.01 2958024
20060928 33.08 33.49 32.99 33.27 2328668
20060929 33.26 33.50 32.71 32.78 1871485
20061002 32.78 33.40 32.40 32.84 1585956
20061003 32.90 33.57 32.85 33.44 2395516
20061004 33.50 34.13 33.45 34.11 2376343
20061005 34.08 34.30 33.88 34.03 1512760
20061006 34.21 34.34 33.82 33.99 1792645
20061009 34.06 34.23 33.73 34.15 1960311
20061010 34.03 34.10 33.49 33.80 2156587
20061011 33.80 33.80 33.19 33.28 1583095
20061012 33.47 34.10 33.43 34.00 1815327
20061013 33.87 34.10 33.64 33.78 1599076
20061016 33.65 33.65 33.21 33.56 1744962
20061017 33.40 33.40 32.65 32.96 1667250
20061018 33.09 33.48 32.31 32.68 2212777
20061019 32.66 32.67 32.09 32.19 1502678
20061020 32.32 32.39 31.78 32.26 1408599
20061023 32.10 32.34 31.95 32.25 1776665
20061024 32.40 33.09 32.24 32.47 1669699
20061025 32.57 33.06 32.25 32.61 1112961
20061026 32.61 32.61 32.02 32.55 1170826
20061027 32.55 32.55 31.78 31.81 986277
20061030 31.71 32.63 31.63 32.62 1328568
20061031 32.62 32.83 32.26 32.51 2082484
20061101 32.71 32.95 32.17 32.22 1320191
20061102 32.12 32.36 31.64 32.27 1400480
20061103 32.28 32.28 30.83 30.97 2985509
20061106 31.28 32.54 31.26 31.76 2616025
20061107 31.69 31.93 31.53 31.67 1024682
20061108 31.68 32.26 31.31 32.19 1821642
20061109 32.17 32.17 31.37 31.43 1879120
20061110 31.66 31.76 31.43 31.75 1272894
20061113 31.60 31.91 31.35 31.76 1266966
20061114 31.81 31.84 31.34 31.64 2214452
20061115 31.50 31.89 31.50 31.65 2056323
20061116 31.79 31.88 31.64 31.85 1593663
20061117 31.71 31.77 31.54 31.64 1567759
20061120 31.85 32.19 31.84 32.00 2432379
20061121 32.01 32.17 31.81 32.02 1770995
20061122 31.93 32.20 31.84 32.17 1460536
20061124 31.91 32.01 31.16 31.23 1211292
20061127 31.23 31.69 31.08 31.19 3238618
20061128 31.01 31.57 30.77 31.19 2247702
20061129 31.24 31.48 30.89 31.16 1689804
20061130 31.12 31.22 30.74 31.15 1728724
20061201 31.05 31.40 30.73 31.08 1688773
20061204 31.09 31.95 31.04 31.86 1425997
20061205 31.86 31.88 31.26 31.43 1467495
20061206 31.49 31.53 31.22 31.38 1216061
20061207 31.26 31.57 30.92 30.98 1748184
20061208 30.96 31.40 30.72 31.19 2020496
20061211 31.27 31.75 31.19 31.70 1461696
20061212 31.35 31.35 30.79 30.97 2237005
20061213 30.97 31.98 30.97 31.95 3267100
20061214 32.09 32.28 31.82 32.02 1866619
20061215 32.09 32.29 31.24 31.38 2738327
20061218 31.50 31.80 31.15 31.27 1772154
20061219 31.08 31.50 30.93 31.50 2638192
20061220 31.57 31.96 30.66 31.05 3801414
20061221 31.23 31.46 30.98 31.01 1880538
20061222 31.09 31.48 31.01 31.36 1205622
20061226 31.37 31.60 31.33 31.51 858949
20061227 31.53 31.73 31.16 31.43 1094145
20061228 31.31 31.67 31.30 31.55 859207
20061229 31.50 31.59 31.08 31.17 1036925
20070103 31.17 31.57 30.98 31.29 1992917
20070104 31.27 31.27 30.73 31.00 2439725
20070105 30.65 30.84 30.28 30.36 2649404
20070108 30.31 30.31 29.88 30.04 2301313
20070109 30.18 30.40 29.91 30.15 2103362
20070110 29.98 30.19 29.83 30.07 2211746
20070111 30.25 30.77 30.25 30.70 2189064
20070112 30.71 30.89 30.53 30.60 1810044
20070116 31.27 31.27 30.97 31.08 2207879
20070117 31.50 31.50 31.07 31.18 2427739
20070118 31.16 31.26 30.98 31.11 2297963
20070119 31.12 31.23 30.81 30.97 1722667
20070122 30.96 31.00 30.34 30.53 2085706
20070123 30.52 30.72 30.30 30.44 1565182
20070124 30.46 30.65 30.42 30.53 2277214
20070125 30.43 30.57 30.04 30.10 1394036
20070126 30.08 30.20 29.60 29.73 1470717
20070129 29.95 30.18 29.79 29.96 1462984
20070130 29.97 30.09 29.72 30.01 1327279
20070131 30.01 30.51 29.96 30.37 2507771
20070201 30.38 30.74 30.25 30.69 1975132
20070202 31.23 31.50 30.88 31.26 2961538
20070205 31.26 31.59 31.01 31.12 2224504
20070206 31.08 31.43 31.04 31.36 2267806
20070207 31.27 32.19 31.24 32.19 3436827
20070208 32.23 32.50 32.14 32.40 2974812
20070209 32.36 32.52 32.09 32.11 2478903
20070212 32.10 32.16 31.81 32.01 1452030
20070213 32.52 33.34 32.51 33.09 3450101
20070214 33.09 33.29 32.94 33.02 1594952
20070215 33.06 33.13 32.85 33.08 1673823
20070216 32.92 33.54 32.89 33.14 2514472
20070220 33.02 33.37 32.91 33.13 1470717
20070221 33.08 33.37 32.85 33.10 1814812
20070222 33.13 33.37 32.88 33.07 1518658
20070223 32.94 33.21 32.90 33.10 1546108
20070226 33.06 33.13 32.54 32.61 1278822
20070227 32.40 32.40 31.43 31.62 1759009
20070228 31.81 32.01 31.39 31.81 1558996
20070301 31.14 31.74 31.05 31.43 2157618
20070302 31.27 31.46 30.86 30.87 2001809
20070305 30.66 30.81 30.32 30.32 1582064
20070306 30.76 30.85 30.41 30.68 1610417
20070307 30.69 30.88 30.46 30.48 1459247
20070308 30.77 31.24 30.68 30.94 1337589
20070309 31.12 31.12 30.71 30.88 1215158
20070312 30.88 31.14 30.77 31.05 1157036
20070313 30.84 31.04 30.42 30.44 1266064
20070314 30.55 30.98 30.22 30.74 2412017
20070315 30.69 31.10 30.63 30.74 1439271
20070316 30.76 31.38 30.46 30.60 1348673
20070319 31.23 31.81 31.18 31.56 2414465
20070320 31.42 32.20 31.37 32.07 2080422
20070321 31.84 31.84 30.98 31.48 4131719
20070322 31.36 31.72 31.23 31.63 2246155
20070323 31.71 32.14 31.65 32.06 1638125
20070326 31.99 32.05 31.74 31.98 1390170
20070327 31.96 32.16 31.82 32.10 1571883
20070328 32.11 32.15 31.82 32.01 1378443
20070329 32.36 32.40 31.91 32.32 2237005
20070330 31.72 32.36 31.72 31.96 1826411
20070402 31.93 32.08 31.78 31.81 2501069
20070403 31.97 32.47 31.85 32.28 1807208
20070404 32.33 32.56 32.02 32.47 2218060
20070405 32.32 33.02 32.32 32.84 1581316
20070409 32.82 32.82 32.57 32.65 967912
20070410 32.57 32.57 32.19 32.22 1083518
20070411 32.25 32.33 31.89 31.93 1193997
20070412 31.93 31.96 31.55 31.79 1389964
20070413 32.45 32.45 31.72 31.83 1286021
20070416 31.87 32.10 31.62 32.10 1695000
20070417 32.07 32.48 31.94 32.33 1858540
20070418 32.30 32.45 32.07 32.36 1330366
20070419 32.36 32.36 31.83 31.89 1552863
20070420 31.89 32.22 31.87 32.18 1560938
20070423 32.25 32.29 31.77 31.79 859996
20070424 31.79 31.93 31.49 31.80 1144653
20070425 32.22 32.48 32.13 32.42 1430336
20070426 32.66 33.11 32.66 32.77 2183057
20070427 32.77 33.15 32.46 33.02 1876355
20070430 33.10 33.12 32.36 32.36 1522744
20070501 32.37 32.94 32.08 32.82 1518002
20070502 32.89 33.52 32.89 33.03 1394578
20070503 33.04 33.29 32.86 33.28 1543379
20070504 34.11 34.13 33.50 33.72 1562988
20070507 35.12 36.35 35.11 35.51 5099866
20070508 35.50 35.77 35.28 35.60 2348648
20070509 35.38 35.89 35.30 35.80 1549274
20070510 35.52 35.84 35.24 35.41 1930826
20070511 35.56 35.76 35.35 35.73 1027509
20070514 35.60 35.76 35.15 35.38 1192459
20070515 35.17 35.38 34.74 34.85 1912882
20070516 35.03 35.43 35.01 35.29 953557
20070517 35.13 35.37 34.95 35.19 1110946
20070518 35.34 35.44 34.86 35.38 1052502
20070521 35.27 35.68 35.27 35.63 1697435
20070522 35.63 35.68 35.27 35.45 1131837
20070523 35.45 35.48 35.05 35.06 1189640
20070524 35.23 35.77 34.91 35.03 1344208
20070525 35.04 35.51 34.83 35.36 1209377
20070529 35.31 35.48 34.90 35.26 1101846
20070530 35.03 35.45 34.92 35.31 1483397
20070531 35.41 35.59 35.10 35.56 1290378
20070601 35.56 35.89 35.41 35.73 1802531
20070604 35.71 36.52 35.59 36.44 1633864
20070605 36.27 36.59 36.09 36.52 1797661
20070606 36.53 36.53 35.59 35.73 2081549
20070607 35.73 35.74 34.69 34.81 2305071
20070608 34.11 35.31 34.11 35.28 1438923
20070611 35.31 35.59 34.94 35.38 1631557
20070612 35.39 35.77 35.33 35.41 2369283
20070613 35.66 36.40 35.60 36.39 1906474
20070614 36.39 36.59 36.32 36.48 1561194
20070615 36.66 36.90 36.45 36.56 1866230
20070618 37.14 37.14 36.55 36.73 1568499
20070619 36.80 36.95 36.28 36.55 2421318
20070620 35.38 35.84 33.78 33.89 6716940
20070621 33.50 34.16 33.44 33.86 4256275
20070622 33.85 33.86 33.49 33.50 2195874
20070625 33.27 33.84 33.16 33.67 2293280
20070626 33.71 34.25 33.70 33.83 2712640
20070627 33.52 34.17 33.42 34.09 1994652
20070628 33.95 34.34 33.85 33.94 1210403
20070629 33.99 34.46 33.98 34.32 1964918
20070702 34.53 34.62 34.24 34.44 1489421
20070703 34.58 35.02 34.53 34.99 755028
20070705 34.99 35.03 34.53 34.78 1516079
20070706 34.55 34.81 34.40 34.79 1303932
20070709 34.94 35.02 34.33 34.70 1758361
20070710 35.44 35.55 34.92 35.17 2223896
20070711 35.32 35.90 35.17 35.53 1362395
20070712 35.42 35.54 34.79 35.17 1884095
20070713 35.25 35.28 34.74 35.13 1137222
20070716 35.14 35.14 34.59 34.88 1235639
20070717 35.02 35.25 34.78 34.86 1033827
20070718 34.66 34.99 34.27 34.46 1719556
20070719 34.54 34.77 34.33 34.57 1741256
20070720 34.38 34.73 34.04 34.10 1655987
20070723 34.21 34.67 34.10 34.46 1413709
20070724 34.19 34.45 33.73 33.80 1043783
20070725 33.36 33.85 33.22 33.44 1917284
20070726 33.16 33.56 32.71 32.94 3486214
20070727 32.68 33.34 31.88 32.91 3635052
20070730 33.06 33.44 32.88 33.36 2093183
20070731 33.56 33.98 33.29 33.35 2438090
20070801 33.18 33.34 32.82 33.19 2768318
20070802 33.19 33.26 32.86 32.94 2016211
20070803 34.26 35.61 34.08 34.91 3779168
20070806 35.05 35.17 34.36 35.03 2859969
20070807 34.91 35.54 34.39 34.73 2694154
20070808 34.71 35.28 33.43 33.84 3350906
20070809 33.69 33.76 31.74 31.95 4947026
20070810 31.67 34.14 30.90 33.64 3854608
20070813 33.84 34.07 32.76 32.84 2117692
20070814 32.83 33.11 31.45 31.55 2063824
20070815 31.49 32.23 31.13 31.18 2096630
20070816 30.97 31.74 30.12 31.30 2829972
20070817 32.86 32.86 29.86 30.50 5740873
20070820 31.03 31.84 30.64 31.57 2604927
20070821 32.14 32.54 31.89 32.42 2339163
20070822 32.56 32.69 32.20 32.46 1759510
20070823 32.61 32.97 32.24 32.41 1344141
20070824 32.42 33.30 32.23 33.16 1193898
20070827 33.16 33.26 32.66 32.67 944728
20070828 32.54 32.71 31.40 31.45 3228236
20070829 31.64 32.22 31.04 32.08 5782486
20070830 31.75 32.19 31.60 31.77 1251340
20070831 32.21 32.90 31.92 32.59 1485959
20070904 32.62 33.34 32.59 33.22 1544294
20070905 32.22 33.05 32.22 32.68 1492724
20070906 32.82 32.88 32.34 32.59 798187
20070907 32.25 32.32 31.86 32.02 974215
20070910 32.17 32.33 31.27 31.74 1251723
20070911 31.88 32.31 31.82 32.31 1330227
20070912 32.26 32.42 31.80 32.04 1836099
20070913 32.14 32.47 31.75 32.30 1457748
20070914 32.27 33.31 32.16 33.25 1501404
20070917 33.22 33.44 32.88 33.18 1750702
20070918 33.34 34.34 33.22 34.34 2211259
20070919 34.83 35.45 34.52 34.98 3558718
20070920 34.88 35.06 33.97 34.00 2661731
20070921 34.38 34.70 33.97 34.33 2160199
20070924 34.22 34.30 33.66 33.75 1787975
20070925 33.47 33.59 32.82 33.09 1871585
20070926 33.07 33.79 33.02 33.66 1422645
20070927 33.86 34.07 33.51 33.69 1823206
20070928 33.51 33.61 32.72 32.79 1486980
20071001 32.86 34.01 32.71 33.69 2331887
20071002 33.58 34.20 33.55 34.17 1622415
20071003 33.80 34.16 33.64 34.11 1899540
20071004 34.15 34.44 33.87 34.04 1525530
20071005 34.27 34.98 34.18 34.66 1288360
20071008 34.83 35.20 34.69 35.04 1325479
20071009 35.16 35.31 34.79 35.23 1538024
20071010 35.23 35.29 34.83 35.01 1353700
20071011 35.08 35.28 34.05 34.24 1805357
20071012 34.22 34.31 33.89 34.04 1072638
20071015 33.88 34.02 33.11 33.51 1762517
20071016 33.43 33.88 33.39 33.68 2029215
20071017 34.10 34.60 33.91 34.25 2595915
20071018 34.25 34.37 33.67 34.20 1562176
20071019 34.02 34.56 33.90 33.90 1830527
20071022 33.77 34.81 33.67 34.57 1947731
20071023 34.63 35.08 34.41 34.81 1886078
20071024 34.53 34.75 33.34 34.05 1947477
20071025 34.05 34.21 33.33 33.76 1428701
20071026 34.00 34.00 33.36 33.76 1062214
20071029 33.83 33.83 33.08 33.37 1301835
20071030 33.29 33.97 33.26 33.67 820940
20071031 33.72 33.89 33.30 33.83 1410650
20071101 33.49 33.72 32.44 32.47 1806882
20071102 32.50 32.63 31.98 32.26 1288614
20071105 32.06 32.50 31.86 32.30 1318233
20071106 32.32 32.47 31.69 31.91 1494167
20071107 31.91 32.43 31.51 31.95 1982308
20071108 31.97 32.80 31.67 32.65 2859816
20071109 32.28 32.40 31.51 31.57 1649889
20071112 31.47 31.98 30.97 30.97 1956884
20071113 31.17 32.25 31.08 32.23 1827221
20071114 32.36 32.63 31.31 31.55 2114385
20071115 31.55 31.91 31.25 31.43 1506879
20071116 31.70 31.85 30.96 31.30 1428192
20071119 31.27 31.27 30.49 31.03 1505100
20071120 31.21 31.27 30.16 30.70 2220785
20071121 30.51 31.01 30.11 30.62 1615313
20071123 30.81 30.99 30.61 30.99 489412
20071126 30.88 31.26 30.65 30.90 1716627
20071127 30.95 31.12 30.62 31.05 1496583
20071128 31.22 31.95 30.96 31.82 1567007
20071129 31.52 31.80 31.36 31.70 824627
20071130 32.14 32.45 31.22 31.30 1809933
20071203 31.58 31.58 31.11 31.11 1267513
20071204 30.99 31.40 30.93 30.98 1161367
20071205 31.23 31.31 30.35 30.55 1689042
20071206 30.54 30.81 30.04 30.18 3046301
20071207 30.43 30.99 30.28 30.88 1946841
20071210 30.99 31.23 30.73 31.07 1705695
20071211 31.18 31.18 30.22 30.25 1445607
20071212 30.86 31.07 29.34 29.66 2224471
20071213 29.58 29.65 28.82 29.19 2118199
20071214 28.93 28.98 27.97 28.15 2368625
20071217 28.28 28.69 27.86 28.23 2345616
20071218 28.60 28.91 27.78 28.59 2593882
20071219 24.95 25.06 22.26 22.50 17539622
20071220 22.84 22.88 21.16 21.63 8974792
20071221 21.84 22.09 21.29 21.64 5015897
20071224 21.63 22.34 21.59 21.72 2573161
20071226 21.97 21.97 21.29 21.48 2309006
20071227 21.29 21.89 21.29 21.62 3901182
20071228 21.52 22.03 21.52 21.73 3395881
20071231 21.92 22.19 21.69 21.80 3729444
20080102 22.02 22.02 20.85 20.96 3815885
20080103 21.04 21.13 20.23 20.54 4809836
20080104 20.33 20.50 19.85 20.13 3689019
20080107 20.14 20.14 18.97 19.23 5438316
20080108 19.38 19.51 18.69 18.73 4345274
20080109 18.79 18.79 17.56 18.13 6154627
20080110 17.97 18.77 17.96 18.58 4332403
20080111 18.27 18.52 17.56 17.59 3749938
20080114 17.67 17.78 17.02 17.28 4635497
20080115 16.92 17.30 16.81 16.97 3576182
20080116 16.95 17.20 16.56 16.63 5464400
20080117 16.66 17.03 16.56 16.68 4580229
20080118 16.83 17.87 16.83 17.59 5540363
20080122 16.64 18.39 16.64 18.12 5943016
20080123 17.56 20.79 17.18 20.60 10008666
20080124 20.57 21.86 20.45 21.76 9641597
20080125 21.94 22.31 20.52 20.77 5399794
20080128 20.67 21.83 20.22 21.77 5859483
20080129 21.95 22.11 21.39 21.52 4911083
20080130 21.60 22.06 21.13 21.21 4114231
20080131 21.01 22.81 20.53 22.45 4006722
20080201 22.66 22.96 21.71 22.86 3553848
20080204 23.03 23.03 21.83 21.90 2458570
20080205 21.55 22.01 21.19 21.29 2529864
20080206 21.39 21.50 20.87 20.93 3158261
20080207 20.77 21.50 20.77 21.31 2780339
20080208 21.25 21.75 21.01 21.29 2092636
20080211 22.93 23.32 22.59 22.99 7779120
20080212 23.38 24.96 23.18 24.05 6377216
20080213 24.00 25.15 24.00 24.82 5212032
20080214 24.62 24.96 23.97 24.05 3201794
20080215 23.90 24.29 23.62 24.20 2545511
20080219 24.65 24.81 24.00 24.18 1748911
20080220 24.03 25.16 23.85 25.05 2858195
20080221 25.11 25.36 24.54 24.63 1822981
20080222 24.78 24.96 24.27 24.87 1449224
20080225 24.80 25.53 24.38 25.52 1955853
20080226 25.49 26.57 25.41 26.33 3428673
20080227 25.99 26.26 25.39 25.48 2198631
20080228 25.48 25.48 24.58 24.68 1995222
20080229 24.43 25.23 24.31 24.43 2608224
20080303 25.35 25.35 24.38 24.69 3096935
20080304 24.52 24.85 24.19 24.68 2686332
20080305 24.77 25.15 24.19 24.27 3092014
20080306 24.07 24.13 22.89 22.98 3075105
20080307 22.78 22.83 22.06 22.39 3855932
20080310 22.54 23.21 22.31 22.35 2010364
20080311 22.90 23.13 22.03 23.12 3837131
20080312 23.21 24.27 22.95 23.51 3020594
20080313 23.14 23.35 22.05 23.32 4311709
20080314 23.54 23.59 22.39 23.20 3160153
20080317 22.67 23.66 22.30 23.35 3956627
20080318 23.41 24.77 23.36 23.66 5706295
20080319 24.56 26.04 24.28 25.23 7151102
20080320 25.61 27.29 25.61 27.22 6353493
20080324 27.28 27.98 26.94 27.02 3640157
20080325 27.42 27.48 26.57 27.11 2978322
20080326 27.02 27.14 26.18 26.37 3215674
20080327 26.37 26.40 25.51 25.52 2977060
20080328 25.59 26.10 24.86 25.11 2560401
20080331 25.06 25.97 24.97 25.80 2296676
20080401 25.83 27.23 25.80 27.21 3281164
20080402 27.22 27.70 26.96 27.63 2993212
20080403 27.41 27.77 27.13 27.70 3398767
20080404 27.84 28.20 26.92 27.27 3177441
20080407 27.36 27.84 27.15 27.66 2734661
20080408 27.59 27.76 26.87 27.08 1855883
20080409 27.03 27.41 26.23 26.54 2156787
20080410 26.29 27.54 26.29 27.39 2105318
20080411 27.21 27.84 26.90 27.04 1595779
20080414 26.84 27.04 26.30 26.51 1862035
20080415 26.63 27.56 26.48 27.43 2678503
20080416 27.52 28.01 27.43 27.80 1925052
20080417 27.77 28.22 27.65 28.16 2090128
20080418 28.40 28.85 28.22 28.45 1839941
20080421 28.24 28.54 27.90 28.30 1070548
20080422 28.02 28.30 26.99 27.55 2237379
20080423 27.73 28.23 27.34 27.43 2232107
20080424 26.76 27.81 26.72 27.48 1682648
20080425 27.36 28.61 27.15 28.47 2740391
20080428 28.48 28.68 27.75 27.94 3317341
20080429 27.88 28.25 27.80 28.15 1422919
20080430 28.38 29.50 28.25 28.34 4084601
20080501 28.45 29.50 28.16 29.45 2805417
20080502 29.67 30.06 28.87 29.10 2905844
20080505 29.05 29.86 28.59 29.48 2679758
20080506 29.14 29.47 28.83 29.40 1473635
20080507 29.46 30.01 28.92 29.08 2384378
20080508 29.13 29.47 28.71 29.28 3905465
20080509 29.06 29.56 28.35 28.49 2516690
20080512 28.52 29.46 28.52 29.40 1426811
20080513 29.49 29.57 28.97 29.49 1401328
20080514 29.68 30.02 29.49 29.62 1740769
20080515 29.46 29.98 29.14 29.83 1379485
20080516 29.94 29.94 28.38 28.69 2764493
20080519 28.84 29.31 28.61 28.82 2035773
20080520 28.60 28.82 27.24 27.46 2947144
20080521 27.51 27.66 25.84 26.26 4054598
20080522 26.21 26.67 26.09 26.46 2348853
20080523 26.08 26.22 25.03 25.28 3464717
20080527 26.07 27.05 26.02 26.43 4156029
20080528 26.68 27.20 26.54 27.09 2945386
20080529 27.34 27.75 26.85 27.52 2837302
20080530 27.69 27.69 26.81 27.28 2287090
20080602 27.29 27.43 26.52 26.93 3117241
20080603 26.97 27.40 26.46 26.73 3456809
20080604 26.43 27.36 26.19 27.04 3071045
20080605 26.93 27.47 26.61 26.96 2323997
20080606 26.95 26.95 25.48 25.62 4561125
20080609 25.87 26.29 25.24 25.50 2631051
20080610 25.27 25.83 24.78 25.56 5174229
20080611 25.31 25.59 24.32 24.49 3850356
20080612 24.47 25.66 24.47 25.08 3423919
20080613 25.67 26.45 25.48 25.87 2877473
20080616 25.65 26.53 25.24 26.39 2867807
20080617 26.34 26.39 25.36 25.50 2887139
20080618 25.05 25.75 24.70 25.01 2341321
20080619 25.09 25.78 24.70 25.60 2496731
20080620 25.48 26.01 24.71 25.20 3151638
20080623 25.59 25.77 24.32 24.42 2915635
20080624 24.28 25.49 23.90 25.17 6039655
20080625 26.09 27.19 25.95 26.89 8244647
20080626 26.65 26.69 25.91 25.99 3893665
20080627 25.96 26.38 25.06 25.70 3676618
20080630 25.66 26.22 25.16 25.44 2730223
20080701 24.89 25.81 24.59 25.52 3872449
20080702 25.75 26.01 24.43 24.47 3157412
20080703 24.63 25.20 24.53 25.05 1936476
20080707 25.32 25.65 24.65 24.97 2754450
20080708 25.03 26.42 25.02 26.42 3138267
20080709 26.27 26.37 25.17 25.17 3151239
20080710 25.20 25.20 24.01 24.21 5211694
20080711 23.79 24.01 23.02 23.42 4694927
20080714 23.79 24.29 23.44 23.55 2753592
20080715 23.15 23.89 22.11 23.28 4926181
20080716 23.29 24.45 22.94 24.38 3244539
20080717 23.85 25.51 23.43 25.42 4219323
20080718 25.53 25.86 24.72 25.27 3223584
20080721 25.27 25.61 24.39 24.47 2336861
20080722 24.24 25.59 23.98 25.54 3079768
20080723 25.64 27.22 25.13 26.81 6341395
20080724 26.71 27.10 25.40 25.50 4845355
20080725 25.67 26.04 24.92 24.93 2491654
20080728 24.85 25.78 24.62 24.93 2985969
20080729 24.46 26.12 24.22 26.06 4706527
20080730 26.19 26.95 25.80 26.77 4078126
20080731 26.51 27.01 25.86 26.11 3595536
20080801 26.24 26.43 25.29 25.71 2807352
20080804 25.64 26.10 25.29 25.80 2678753
20080805 26.13 28.00 26.13 27.90 4763156
20080806 27.92 27.92 27.04 27.80 2846518
20080807 27.39 27.55 26.80 26.86 2752969
20080808 26.72 28.78 26.47 28.58 4416774
20080811 28.57 30.33 27.92 29.67 4173421
20080812 29.24 29.51 28.46 28.61 2506497
20080813 28.46 28.61 27.23 27.82 2501009
20080814 27.49 29.03 27.26 28.65 1662932
20080815 28.84 29.21 28.53 28.89 1984867
20080818 29.05 29.14 27.84 28.04 2540674
20080819 27.18 27.18 26.30 26.46 3818807
20080820 26.37 26.73 25.86 26.06 3067419
20080821 26.06 26.14 25.48 25.90 1998712
20080822 26.30 27.00 26.02 26.91 2066442
20080825 26.30 26.55 25.77 25.86 1694365
20080826 22.66 23.11 21.85 22.65 17705514
20080827 23.08 23.08 22.26 22.54 3817435
20080828 22.64 23.14 22.34 23.06 3416545
20080829 22.96 23.55 22.85 23.48 3517329
20080902 23.85 25.57 23.61 23.88 6355989
20080903 23.87 24.09 23.33 23.51 3977092
20080904 23.30 23.64 22.61 23.48 6148683
20080905 23.08 23.88 23.07 23.85 3834024
20080908 24.54 25.29 23.63 24.64 5849450
20080909 24.85 25.09 23.67 23.67 4505833
20080910 23.82 24.85 23.62 24.47 4220196
20080911 24.32 24.99 24.05 24.89 4015011
20080912 24.40 24.65 23.81 24.40 4249633
20080915 23.64 24.57 23.20 23.67 3328234
20080916 23.54 24.06 23.27 23.96 3394592
20080917 24.24 24.51 22.86 23.11 5818766
20080918 23.45 23.81 22.32 23.60 6796294
20080919 24.97 25.90 24.06 25.43 7556538
20080922 25.03 25.13 23.58 23.93 2775795
20080923 23.96 24.47 22.78 22.89 3264746
20080924 23.03 23.03 22.39 22.47 2517349
20080925 22.67 22.86 22.36 22.54 2674263
20080926 22.05 22.94 22.05 22.90 3024885
20080929 22.52 22.76 21.45 21.86 4016134
20080930 22.30 23.21 21.41 22.95 3553002
20081001 22.69 23.49 22.50 23.14 3417418
20081002 22.97 23.10 22.46 22.91 2917990
20081003 23.31 23.42 21.76 22.01 3597906
20081006 20.95 21.65 19.69 20.74 4599632
20081007 20.73 21.17 20.02 20.34 3406941
20081008 19.40 20.74 19.40 19.45 5469462
20081009 19.46 19.68 17.16 17.16 5982897
20081010 15.95 18.17 14.38 17.32 8018322
20081013 18.37 18.81 17.95 18.81 2660358
20081014 19.57 20.02 17.54 18.00 4356710
20081015 17.63 17.75 16.53 16.53 3962693
20081016 16.31 16.97 15.92 16.97 4047833
20081017 16.53 17.52 16.29 17.14 3618052
20081020 17.37 17.83 17.13 17.50 2939412
20081021 17.21 17.87 16.88 16.97 2918127
20081022 16.57 16.70 15.46 15.86 4387029
20081023 15.94 16.21 14.84 15.53 3270441
20081024 14.53 15.60 14.39 15.12 2661348
20081027 14.88 15.60 14.61 14.61 2048295
20081028 15.03 15.92 13.79 15.92 3652825
20081029 15.71 16.86 15.60 16.13 2690058
20081030 16.58 17.12 16.33 16.73 2308168
20081031 16.65 18.07 16.55 17.92 3553331
20081103 17.85 18.52 17.39 17.59 2222286
20081104 18.04 18.52 17.75 18.50 2028371
20081105 18.21 18.23 16.86 16.94 2603681
20081106 16.96 17.26 16.04 16.44 2935700
20081107 16.61 16.78 15.41 15.83 3522023
20081110 15.96 16.44 14.88 15.05 1920586
20081111 14.63 15.20 14.42 14.78 2282923
20081112 14.51 14.71 13.97 14.14 3412010
20081113 14.00 15.03 13.21 14.85 5325294
20081114 14.58 15.06 14.02 14.03 2727925
20081117 13.78 14.18 13.50 13.54 2267950
20081118 13.20 13.86 12.93 13.36 2637093
20081119 13.33 13.45 12.03 12.07 3205101
20081120 11.98 12.27 10.88 10.94 3635748
20081121 11.21 11.59 10.67 11.56 3666314
20081124 11.53 13.02 11.38 12.65 3049549
20081125 13.22 13.50 12.56 13.40 2335764
20081126 13.14 14.74 12.94 14.65 3125407
20081128 14.60 14.82 14.35 14.78 875401
20081201 14.45 14.46 13.11 13.16 2968246
20081202 13.32 13.80 12.74 13.77 3116002
20081203 13.69 14.73 13.55 14.66 3982246
20081204 14.67 15.68 14.46 15.24 3693291
20081205 14.82 16.70 14.82 16.57 6002202
20081208 16.97 18.60 16.97 17.80 5922879
20081209 17.68 17.92 16.70 16.95 4077780
20081210 17.23 18.08 17.12 17.59 3399264
20081211 17.56 17.58 15.93 16.17 3720516
20081212 14.91 18.25 14.18 17.78 6448689
20081215 17.88 18.20 17.03 17.35 3437997
20081216 17.44 18.63 17.24 18.55 3485393
20081217 18.34 19.77 18.00 19.50 4705312
20081218 19.68 19.68 18.64 19.38 5333957
20081219 21.71 23.46 21.03 23.07 16089608
20081222 22.57 23.03 21.72 22.94 6478141
20081223 22.94 23.23 22.20 22.42 3595777
20081224 22.55 22.98 22.52 22.91 1135769
20081226 22.85 23.26 22.49 23.03 1084290
20081229 23.01 23.13 21.81 22.24 1856484
20081230 22.56 22.67 22.18 22.64 2717406
20081231 22.64 22.97 22.47 22.77 2692409
20090102 23.02 24.05 22.49 23.87 3179856
20090105 23.64 23.89 22.95 23.22 3390477
20090106 23.51 23.71 22.67 23.39 3977667
20090107 22.99 23.27 22.21 22.34 4169175
20090108 22.18 22.94 21.61 22.48 4060659
20090109 22.45 22.53 21.66 21.71 2117462
20090112 21.56 21.88 20.52 20.92 3887502
20090113 21.31 21.69 20.53 20.88 2732668
20090114 20.19 20.35 19.59 19.85 3619470
20090115 19.93 20.92 19.23 20.46 3510095
20090116 20.85 21.24 20.29 21.13 3341976
20090120 21.00 21.16 18.98 19.16 3609885
20090121 19.30 20.36 19.18 20.26 3769278
20090122 20.59 22.63 19.98 21.97 5562177
20090123 21.36 21.99 21.15 21.67 3141905
20090126 21.82 22.73 21.61 22.09 2716692
20090127 22.27 22.78 21.94 22.54 2657949
20090128 22.97 23.26 22.55 22.88 3558884
20090129 22.22 22.75 22.05 22.27 2983618
20090130 22.19 22.34 21.10 21.34 2729965
20090202 20.75 21.56 20.68 21.30 2438092
20090203 21.31 22.25 20.70 21.99 2838971
20090204 21.99 23.14 21.64 22.69 6197907
20090205 22.64 23.23 22.47 23.15 2945152
20090206 23.18 23.83 22.96 23.35 3149893
20090209 23.31 23.37 22.60 23.27 2309299
20090210 23.02 23.27 21.97 22.17 4079094
20090211 22.42 23.10 22.29 22.93 4179375
20090212 22.38 23.91 22.38 23.82 6361479
20090213 23.59 24.16 23.26 23.86 5356330
20090217 23.04 23.22 22.47 22.77 5685071
20090218 22.86 23.16 22.21 22.46 5044302
20090219 22.77 23.40 22.08 22.17 3515748
20090220 21.82 23.22 21.75 22.97 7059639
20090223 23.21 23.60 22.24 22.29 5373658
20090224 22.42 23.18 22.29 23.08 5757210
20090225 22.92 23.39 22.49 22.87 5134383
20090226 23.23 23.23 21.16 21.43 7759888
20090227 21.15 22.33 21.01 22.08 6066779
20090302 21.69 21.97 20.74 20.93 5338019
20090303 21.06 21.53 20.19 20.54 4675989
20090304 20.99 21.36 20.57 20.74 4849638
20090305 20.33 20.94 19.74 20.12 5654962
20090306 20.30 20.86 19.62 20.23 4918705
20090309 19.88 20.49 19.71 19.79 3144240
20090310 20.16 22.13 19.94 21.95 5692813
20090311 21.09 22.24 21.09 21.80 5101448
20090312 21.78 23.24 21.77 22.88 5886494
20090313 22.95 23.50 22.47 23.27 4382273
20090316 23.52 24.40 23.34 23.42 6353368
20090317 23.37 24.33 23.07 24.33 6337146
20090318 27.28 29.35 26.95 29.19 21894404
20090319 29.03 29.45 27.94 28.43 7384447
20090320 28.43 28.43 27.02 27.57 6432757
20090323 27.98 29.42 27.50 29.42 6117534
20090324 28.96 29.77 27.96 27.99 5661598
20090325 28.46 29.05 27.51 28.62 5536246
20090326 28.86 30.59 28.74 30.12 5997221
20090327 29.38 29.66 28.74 28.81 4285310
20090330 28.43 28.50 27.92 28.44 4288505
20090331 28.68 29.02 27.28 27.88 4087450
20090401 27.67 28.67 27.36 28.40 4101583
20090402 29.10 30.05 28.63 29.52 3597350
20090403 29.27 29.69 28.86 29.69 3428493
20090406 29.40 29.65 28.86 29.16 3480355
20090407 29.38 29.54 28.01 28.04 4908725
20090408 28.11 29.37 28.11 29.32 3600122
20090409 30.05 30.73 29.52 30.31 3341286
20090413 30.06 31.36 29.91 31.07 4648911
20090414 30.77 30.77 29.75 30.10 5641972
20090415 29.61 30.10 29.09 30.00 4102275
20090416 29.88 32.00 29.88 31.54 4783339
20090417 31.70 32.53 31.22 32.35 4357689
20090420 32.11 32.14 31.52 31.90 4650866
20090421 31.11 32.12 31.11 32.01 5388635
20090422 31.62 33.72 31.61 32.94 6647865
20090423 33.15 33.55 32.03 32.89 3889633
20090424 33.15 33.50 32.34 32.50 5018834
20090427 32.04 32.36 30.96 31.53 3952814
20090428 31.40 32.24 31.12 31.18 2860642
20090429 31.36 31.41 29.95 30.06 4308684
20090430 30.58 31.51 30.15 30.25 4434558
20090501 30.47 30.51 29.31 29.56 3204535
20090504 29.59 31.83 29.59 31.49 3418644
20090505 31.13 32.32 30.91 31.86 2819581
20090506 32.20 32.40 30.59 30.95 3196225
20090507 31.32 31.81 30.18 30.33 4042393
20090508 30.68 31.02 29.25 29.47 3938883
20090511 29.16 29.78 28.59 29.41 3824985
20090512 29.53 29.76 28.13 28.55 3629208
20090513 28.03 28.23 26.94 27.31 3741028
20090514 27.32 28.58 27.32 28.07 2894861
20090515 28.00 28.61 27.74 27.90 2244348
20090518 28.17 29.22 27.97 29.20 2192165
20090519 29.30 29.72 28.53 28.92 3025379
20090520 29.25 29.91 28.39 28.47 2839745
20090521 28.07 28.64 27.13 27.36 2825080
20090522 27.41 27.49 26.44 27.04 3335420
20090526 26.77 29.43 26.60 29.16 4258579
20090527 29.17 30.03 28.58 29.02 4213239
20090528 29.31 29.83 28.35 28.96 2869075
20090529 29.07 29.65 28.51 29.60 2992994
20090601 30.09 31.18 29.97 30.76 2904026
20090602 30.69 30.69 29.83 30.22 2581031
20090603 29.83 30.17 29.20 29.69 3051653
20090604 29.90 30.00 28.32 28.67 3513844
20090605 29.13 29.32 28.40 28.58 1975124
20090608 28.53 28.54 27.63 27.95 4362455
20090609 28.05 28.60 27.92 28.30 2204753
20090610 28.78 28.81 27.41 27.70 2272334
20090611 27.74 28.01 26.83 26.98 3267350
20090612 26.87 27.68 26.73 27.66 2474710
20090615 27.27 27.79 26.82 27.72 3237165
20090616 27.85 27.92 26.97 27.06 2820925
20090617 27.02 27.63 26.45 27.08 2954498
20090618 27.08 27.85 26.39 27.45 3012180
20090619 27.85 28.66 27.71 28.39 3603178
20090622 27.95 28.76 27.58 28.02 5544939
20090623 28.10 28.41 26.90 27.00 6212683
20090624 26.32 27.22 25.94 26.14 11385620
20090625 25.93 27.27 25.93 26.82 6317048
20090626 26.57 26.90 26.23 26.36 4358300
20090629 26.52 27.77 26.42 27.64 3921896
20090630 27.64 27.96 26.82 26.99 3775979
20090701 27.28 28.09 27.02 27.88 2937878
20090702 27.42 27.53 27.02 27.05 2128006
20090706 26.97 27.30 26.59 27.18 3189382
20090707 27.32 27.32 26.26 26.31 2764343
20090708 26.46 27.00 26.23 26.69 2895510
20090709 26.85 26.99 26.25 26.77 2313959
20090710 26.52 27.28 26.35 26.69 2220833
20090713 26.68 27.05 26.14 26.96 2568963
20090714 27.06 27.84 26.62 27.78 4064312
20090715 28.04 28.04 27.20 27.48 3706845
20090716 27.47 28.05 27.17 27.92 2508941
20090717 28.15 28.15 27.46 27.80 2247752
20090720 28.03 28.22 27.61 28.02 2215861
20090721 28.34 28.34 27.23 27.73 2934434
20090722 27.92 28.69 27.67 28.13 2885324
20090723 28.11 28.64 27.62 28.20 3515258
20090724 28.03 28.29 27.31 27.64 3078124
20090727 27.58 27.92 27.19 27.75 2571146
20090728 27.65 27.74 27.22 27.64 1913566
20090729 27.54 27.73 26.74 26.84 2640020
20090730 27.13 27.51 26.93 27.10 2170754
20090731 27.17 27.28 26.60 26.71 2903271
20090803 27.16 27.52 26.88 27.45 2590426
20090804 27.42 28.21 27.25 27.84 2950682
20090805 27.83 28.23 27.59 28.06 1997234
20090806 26.93 27.30 26.39 26.47 4605364
20090807 26.67 27.17 26.23 26.32 3654825
20090810 26.33 26.96 26.33 26.89 3465542
20090811 26.91 27.00 26.15 26.18 2598550
20090812 26.14 26.43 25.61 25.74 5019216
20090813 25.98 26.26 25.43 25.72 4278211
20090814 25.82 26.20 25.54 26.15 4647197
20090817 25.73 26.06 25.39 25.74 3859144
20090818 25.80 26.13 25.50 26.06 3353864
20090819 25.65 26.40 25.57 26.34 3485913
20090820 26.34 27.00 26.32 26.88 2429153
20090821 27.13 27.52 26.85 27.44 3284747
20090824 27.59 27.78 27.25 27.42 3639062
20090825 27.59 28.02 27.43 27.71 2631775
20090826 27.61 28.01 27.49 27.87 2028761
20090827 27.68 27.92 27.15 27.82 2456436
20090828 27.97 27.98 27.45 27.64 2635898
20090831 27.40 27.61 27.01 27.16 2788318
20090901 27.21 27.87 26.96 27.18 2888720
20090902 27.03 27.55 27.00 27.22 1683298
20090903 27.34 27.80 27.12 27.77 2203251
20090904 27.92 28.41 27.71 28.38 1564829
20090908 28.72 28.86 28.03 28.16 3687807
20090909 28.14 28.63 27.79 28.62 2433519
20090910 28.61 28.84 28.19 28.62 2902786
20090911 28.72 28.85 28.22 28.49 2444311
20090914 28.30 28.97 28.25 28.78 2089147
20090915 28.75 28.97 28.61 28.82 3577463
20090916 28.86 30.11 28.86 29.99 4430510
20090917 29.96 30.51 29.68 30.22 2648993
20090918 30.41 30.77 30.03 30.61 2962444
20090921 30.30 30.52 30.02 30.28 3417039
20090922 30.41 30.51 30.05 30.33 3925957
20090923 30.32 30.33 28.91 28.93 5061292
20090924 29.16 29.38 28.56 29.23 4258567
20090925 29.15 29.57 28.96 29.36 3695810
20090928 29.42 30.30 29.28 29.80 4653382
20090929 29.95 30.37 29.58 29.81 3895885
20090930 27.65 28.20 26.81 28.15 15459858
20091001 27.95 28.11 27.26 27.34 6294846
20091002 27.10 27.66 26.90 27.38 3419222
20091005 27.34 27.92 27.31 27.79 2943286
20091006 28.09 28.09 27.29 27.59 5179882
20091007 27.59 27.78 27.17 27.33 3497049
20091008 27.54 27.98 27.33 27.36 4695748
20091009 27.26 27.64 27.07 27.41 2857983
20091012 27.74 27.82 27.52 27.67 2804788
20091013 27.63 27.69 27.33 27.40 2416053
20091014 27.65 27.84 27.14 27.21 2964975
20091015 27.12 27.79 27.12 27.73 2751352
20091016 27.47 27.80 27.37 27.59 2714404
20091019 27.79 27.89 27.16 27.88 2872064
20091020 27.98 28.01 26.18 27.09 6108071
20091021 26.90 27.27 25.87 25.90 7025629
20091022 26.02 26.72 25.88 26.50 4187625
20091023 26.64 26.64 25.88 26.00 4480078
20091026 26.02 26.28 25.81 26.08 4149834
20091027 26.07 26.17 25.36 25.85 3390899
20091028 25.73 26.27 25.61 25.65 2924778
20091029 25.93 26.19 25.74 26.01 1995184
20091030 25.97 26.25 25.17 25.18 3221444
20091102 25.23 25.55 24.88 25.27 2758453
20091103 25.21 25.75 24.96 25.75 3040315
20091104 25.90 26.76 25.86 26.49 4323261
20091105 26.74 27.48 26.65 27.24 3327233
20091106 27.19 27.75 26.86 27.13 2443975
20091109 27.41 27.49 26.97 27.14 3681547
20091110 26.94 27.47 26.83 27.05 3171498
20091111 27.33 27.36 26.83 27.10 2452760
20091112 27.11 27.25 26.41 26.49 3871702
20091113 26.48 26.80 26.35 26.67 1942230
20091116 26.90 27.24 26.79 27.24 2723310
20091117 27.24 27.34 26.88 26.99 2125405
20091118 26.94 27.14 26.66 27.02 2072209
20091119 26.96 26.96 26.24 26.34 2201226
20091120 26.09 26.44 25.81 26.12 2526897
20091123 26.38 26.70 26.29 26.42 1697074
20091124 26.52 26.52 25.86 26.07 2756888
20091125 26.03 26.12 25.59 25.85 3391019
20091127 25.31 26.06 25.21 25.88 970272
20091130 25.85 26.17 25.72 26.12 2302923
20091201 26.40 26.67 26.03 26.45 2017570
20091202 26.37 26.97 26.33 26.85 2507640
20091203 26.72 26.84 26.23 26.29 2212298
20091204 26.71 27.00 26.21 26.76 2362617
20091207 26.79 26.95 26.63 26.71 1185100
20091208 26.46 26.80 26.35 26.51 1765434
20091209 26.53 26.76 26.36 26.54 1724514
20091210 26.76 27.07 26.65 26.70 2470211
20091211 27.00 27.10 26.81 26.96 2811528
20091214 27.11 27.13 26.80 26.85 3442048
20091215 26.89 27.37 26.68 27.05 2646887
20091216 27.84 28.18 27.46 27.72 3969789
20091217 27.45 27.63 27.15 27.21 2740039
20091218 27.43 29.23 27.42 29.19 7422307
20091221 29.16 29.85 29.05 29.62 2983149
20091222 29.58 30.00 29.51 29.85 2700804
20091223 30.01 30.01 29.51 29.86 1807196
20091224 29.80 29.88 29.53 29.85 741003
20091228 29.79 29.85 29.21 29.45 2332650
20091229 29.59 29.88 29.46 29.51 1290046
20091230 29.50 29.56 29.16 29.27 1679021
20091231 29.29 29.49 29.11 29.14 1414369
20100104 29.45 29.45 28.84 29.08 2681548
20100105 29.13 29.14 28.43 28.96 3291850
20100106 29.10 29.10 28.76 28.78 3697556
20100107 28.84 29.32 28.62 29.05 2971905
20100108 28.90 29.07 28.53 28.56 2710226
20100111 28.81 28.81 28.32 28.49 1767108
20100112 28.28 28.69 28.22 28.35 1709156
20100113 28.39 28.61 28.25 28.55 1266214
20100114 28.47 30.09 28.44 29.94 4356054
20100115 30.01 30.01 29.35 29.54 2833299
20100119 29.58 30.04 29.50 29.99 1961754
20100120 30.60 31.69 30.34 30.57 4284600
20100121 30.63 31.17 30.52 30.59 3095456
20100122 30.45 30.83 30.20 30.26 2938926
20100125 30.48 30.50 30.01 30.14 2293811
20100126 30.10 30.92 30.07 30.53 3360599
20100127 30.53 30.76 30.34 30.65 2803069
20100128 30.76 31.46 30.71 31.34 4621676
20100129 31.34 31.59 30.82 30.93 4225454
20100201 31.09 31.74 30.99 31.68 3368247
20100202 31.69 32.34 31.50 32.05 2810357
20100203 32.11 32.22 31.70 31.82 1911927
20100204 31.56 31.86 31.27 31.30 3974887
20100205 31.37 31.80 30.97 31.46 3144087
20100208 31.52 31.86 31.39 31.41 2062243
20100209 31.71 32.30 31.56 32.15 2213037
20100210 32.10 32.20 31.77 31.84 2437913
20100211 31.73 32.44 31.50 32.44 2790642
20100212 32.08 32.68 31.88 32.63 2472804
20100216 33.58 34.20 33.51 33.82 5418183
20100217 34.07 34.30 33.88 33.97 2365504
20100218 33.89 34.10 33.75 33.91 1793156
20100219 33.89 34.36 33.89 34.35 1962829
20100222 34.46 34.48 34.09 34.35 1721344
20100223 34.27 34.60 33.81 34.00 2463245
20100224 34.17 34.31 34.00 34.30 1641287
20100225 33.93 33.98 33.39 33.75 3645937
20100226 33.81 34.08 33.75 33.94 1515586
20100301 34.04 34.55 33.73 34.44 1927819
20100302 34.36 34.64 33.85 33.90 3443166
20100303 34.08 34.31 33.89 33.97 1970118
20100304 34.01 34.13 33.69 33.85 2376735
20100305 33.98 34.31 33.94 34.30 2440901
20100308 34.36 35.37 34.31 35.14 2599222
20100309 35.01 35.64 34.97 35.18 2481765
20100310 35.10 35.38 34.81 35.36 1691352
20100311 35.13 35.69 35.13 35.38 1893765
20100312 35.46 35.55 34.90 35.17 3140622
20100315 35.15 35.64 35.09 35.52 2741532
20100316 35.54 35.89 35.31 35.65 3015996
20100317 35.91 36.47 35.75 36.40 2243267
20100318 36.50 36.81 36.25 36.40 2061526
20100319 36.53 36.77 36.45 36.53 2238010
20100322 36.38 36.98 36.24 36.93 2157117
20100323 36.92 36.96 36.05 36.75 3612958
20100324 36.55 37.72 35.91 37.59 6626206
20100325 37.90 37.90 37.28 37.40 3154244
20100326 37.12 37.44 36.82 37.07 3299183
20100329 37.09 37.66 37.06 37.64 2411984
20100330 37.53 37.90 37.28 37.49 1835455
20100331 37.33 37.53 36.97 37.28 1967370
20100401 37.49 37.67 36.86 37.24 2052206
20100405 37.24 38.09 37.24 38.09 1682988
20100406 38.03 38.04 37.63 37.88 2124616
20100407 38.53 39.17 38.29 39.04 5902423
20100408 39.01 39.26 38.70 39.03 2804697
20100409 39.02 39.38 38.68 39.38 2240501
20100412 39.31 39.60 39.27 39.46 1773507
20100413 39.45 39.60 39.19 39.55 1810582
20100414 39.56 39.86 39.52 39.86 2563001
20100415 39.75 39.91 39.37 39.49 2381194
20100416 39.30 39.71 39.22 39.44 3546302
20100419 39.43 39.75 39.13 39.73 3225942
20100420 39.60 39.75 39.20 39.65 2737796
20100421 39.66 39.94 39.45 39.89 1753901
20100422 39.75 41.13 39.75 40.95 2670777
20100423 41.08 41.24 40.66 40.97 1561162
20100426 40.95 40.98 40.33 40.40 2054536
20100427 40.24 40.71 39.52 39.56 2141161
20100428 39.27 39.55 38.43 38.53 3171400
20100429 38.79 39.19 38.49 38.80 3307695
20100430 38.81 39.08 37.66 37.66 2813133
20100503 37.87 38.49 37.66 38.26 2117158
20100504 37.90 37.90 36.75 36.89 2702267
20100505 36.45 38.04 36.31 36.75 3309715
20100506 36.73 37.27 34.46 36.09 3570899
20100507 36.12 36.68 35.23 35.86 3489502
20100510 37.11 37.60 36.71 37.35 2329979
20100511 36.99 38.40 36.92 37.64 2331642
20100512 37.81 38.05 37.59 37.97 1482498
20100513 37.81 37.95 37.18 37.20 1822227
20100514 37.02 37.08 36.27 36.58 1638519
20100517 36.58 37.10 35.87 37.00 2556227
20100518 37.32 37.73 36.79 36.80 1713856
20100519 36.60 36.90 35.94 36.68 2085312
20100520 35.98 36.20 35.28 35.29 2282567
20100521 34.19 35.29 33.98 35.01 4022208
20100524 35.00 35.22 34.68 34.78 2291716
20100525 34.05 35.11 33.49 35.04 2364320
20100526 35.25 35.96 35.22 35.40 2756334
20100527 35.90 36.85 35.88 36.81 1800719
20100528 36.67 36.94 36.04 36.10 2546008
20100601 35.93 36.75 35.56 36.28 3120066
20100602 36.38 37.17 36.14 37.12 2389987
20100603 37.08 37.45 36.58 36.87 3079902
20100604 36.10 36.45 35.37 35.57 2726864
20100607 35.69 35.80 34.50 34.63 3375903
20100608 34.74 34.97 34.06 34.87 2014372
20100609 35.16 36.03 34.97 35.23 2304074
20100610 35.43 36.14 35.43 36.02 1378761
20100611 35.67 36.45 35.61 36.43 1212877
20100614 36.72 37.19 36.61 36.86 1939629
20100615 37.01 37.34 36.89 37.26 1662284
20100616 37.15 37.81 37.06 37.58 1963632
20100617 37.79 37.84 37.19 37.48 2102899
20100618 37.69 37.90 37.31 37.43 2387610
20100621 37.73 37.79 35.85 36.12 4348747
20100622 36.02 36.79 35.63 35.67 3148228
20100623 35.74 35.74 34.52 35.26 4353619
20100624 34.55 34.92 33.04 33.21 7858569
20100625 33.25 33.73 32.63 32.82 5011689
20100628 33.06 33.58 32.85 33.38 3289158
20100629 33.05 33.26 32.63 32.80 4236455
20100630 32.82 33.37 32.64 32.69 2790675
20100701 32.62 33.07 31.80 33.00 3721217
20100702 33.03 33.21 32.35 32.38 2211032
20100706 32.90 32.97 31.43 31.65 3209068
20100707 31.60 32.51 31.47 32.50 3579750
20100708 32.69 33.09 32.40 32.67 3515186
20100709 32.72 33.50 32.53 33.47 2776827
20100712 33.39 33.70 33.07 33.68 2149217
20100713 34.10 35.17 34.10 34.97 3562077
20100714 34.82 35.02 34.41 34.68 2167832
20100715 34.64 34.94 34.20 34.89 1812614
20100716 34.68 34.72 33.65 33.75 1942094
20100719 33.79 33.97 33.37 33.70 1848312
20100720 33.43 34.69 33.31 34.65 2874498
20100721 34.68 35.02 34.24 34.53 3437663
20100722 34.86 36.24 34.85 36.13 3703575
20100723 35.81 36.49 35.78 36.13 2509265
20100726 36.10 36.97 36.03 36.90 2015848
20100727 37.15 37.30 36.54 36.65 1967072
20100728 36.62 36.87 35.95 36.14 1958824
20100729 36.41 36.50 35.39 35.62 2654180
20100730 35.39 35.74 35.01 35.56 1524198
20100802 36.06 36.24 35.25 35.90 3208626
20100803 35.94 35.94 35.32 35.80 2678450
20100804 35.97 36.18 35.65 35.91 1712116
20100805 35.72 35.84 35.35 35.76 1407088
20100806 35.44 35.56 34.90 35.50 1715768
20100809 35.58 36.39 35.58 36.18 1497571
20100810 35.95 36.16 35.67 35.85 1712116
20100811 35.25 35.25 34.18 34.23 2362819
20100812 33.81 34.64 33.81 34.34 2508205
20100813 34.18 34.25 33.64 33.65 1677595
20100816 33.51 34.42 33.41 34.13 1352774
20100817 34.46 35.23 34.24 34.77 2042121
20100818 34.83 35.68 34.57 35.28 2144504
20100819 35.07 35.33 34.59 34.85 1297518
20100820 34.71 35.11 34.66 35.03 1519132
20100823 35.22 35.64 34.95 34.99 921564
20100824 34.60 34.67 33.99 34.30 1192543
20100825 34.05 34.83 33.99 34.66 2230510
20100826 34.76 35.42 34.75 35.22 2060029
20100827 35.45 36.16 35.00 36.06 1713530
20100830 35.98 36.40 35.12 35.12 1833703
20100831 34.98 35.33 34.83 35.02 1623753
20100901 35.39 36.41 35.39 36.26 2028219
20100902 36.19 37.74 36.19 37.53 2659717
20100903 37.77 38.42 37.57 37.82 1484258
20100907 37.97 38.42 37.59 37.67 1649084
20100908 37.98 38.06 37.43 37.66 2191984
20100909 37.62 37.66 37.13 37.25 1879416
20100910 37.31 38.19 37.27 37.98 1821568
20100913 38.19 38.70 37.79 38.64 2521282
20100914 38.60 39.20 38.36 38.72 1428177
20100915 38.62 38.85 38.34 38.76 1364556
20100916 38.53 38.67 37.83 38.19 2148510
20100917 38.59 38.67 37.86 37.97 2476748
20100920 38.20 38.45 37.98 38.22 2204826
20100921 38.19 38.28 37.32 37.36 3630765
20100922 36.50 36.95 36.15 36.86 4805046
20100923 36.55 37.14 36.45 36.57 2273631
20100924 37.07 37.51 36.71 37.02 2798152
20100927 36.86 37.22 36.73 36.81 2481343
20100928 36.76 37.07 36.26 37.02 1767254
20100929 36.84 37.03 36.41 36.55 2864719
20100930 36.68 36.97 35.96 36.31 4122179
20101001 36.64 36.79 36.07 36.49 2185151
20101004 36.45 36.64 36.12 36.50 1745222
20101005 36.88 37.56 36.79 37.35 1999000
20101006 37.35 37.64 37.06 37.29 2094291
20101007 37.37 37.88 37.22 37.88 2488915
20101008 37.92 37.92 37.41 37.72 1820487
20101011 37.72 38.00 37.50 37.76 1346915
20101012 37.69 37.76 37.35 37.63 1213346
20101013 37.81 37.88 36.78 37.73 2946463
20101014 37.72 38.35 37.66 38.33 2293240
20101015 38.69 38.69 38.04 38.25 2439324
20101018 38.39 38.47 37.77 38.01 1318610
20101019 37.56 38.12 37.35 37.48 1325277
20101020 37.67 38.34 37.47 38.24 2004348
20101021 38.49 38.67 37.94 38.09 1932301
20101022 38.19 40.17 37.90 40.07 3704951
20101025 40.23 40.51 39.68 39.89 2241427
20101026 39.81 40.02 39.53 39.68 1602473
20101027 39.08 39.08 38.18 38.59 2549617
20101028 38.88 39.07 38.37 38.85 1142819
20101029 38.76 39.18 38.59 39.08 1242586
20101101 39.35 39.75 39.12 39.36 2076162
20101102 39.58 39.96 39.41 39.47 1038139
20101103 39.47 40.10 39.47 40.00 1363640
20101104 40.44 40.99 40.30 40.93 1595806
20101105 41.02 41.34 40.98 41.20 1446448
20101108 41.01 41.48 40.89 41.07 1120947
20101109 41.19 41.19 40.31 40.50 695212
20101110 40.29 41.24 40.11 41.23 1576391
20101111 40.95 42.30 40.75 42.16 2161543
20101112 41.71 41.89 41.18 41.60 2506810
20101115 41.88 42.42 41.88 41.93 1812066
20101116 41.65 42.09 40.53 40.67 2306925
20101117 40.82 42.00 40.76 41.91 2314410
20101118 42.19 42.44 41.66 41.77 1493583
20101119 41.77 42.12 41.66 41.93 1347616
20101122 41.85 42.22 41.66 42.07 1813001
20101123 41.65 42.32 41.47 42.02 2804123
20101124 42.37 42.74 42.28 42.48 1374517
20101126 42.25 42.63 42.02 42.31 399068
20101129 41.95 42.28 41.61 42.12 1538379
20101130 41.79 42.23 41.62 41.85 1590309
20101201 42.55 42.95 42.15 42.17 2704707
20101202 42.16 43.00 42.01 42.77 1788907
20101203 42.64 43.06 42.47 43.02 1199194
20101206 42.93 42.96 42.54 42.84 658136
20101207 43.15 43.47 42.98 43.01 1417442
20101208 42.95 43.15 42.32 42.41 1555338
20101209 42.68 42.90 42.31 42.43 1144690
20101210 42.57 42.60 42.09 42.30 1266446
20101213 42.42 42.51 41.47 41.50 1887388
20101214 41.56 41.71 40.76 41.34 2351837
20101215 41.27 42.10 41.25 41.89 4183084
20101216 42.07 42.61 41.72 42.50 1823177
20101217 42.50 42.75 42.13 42.66 2023062
20101220 42.89 43.32 42.61 43.12 2888334
20101221 41.91 42.13 40.01 40.65 8237863
20101222 40.59 40.85 40.21 40.36 2480377
20101223 40.39 40.61 39.89 39.97 1502238
20101227 39.93 40.16 39.56 40.08 1272879
20101228 40.07 40.41 39.64 39.83 1686567
20101229 39.98 40.42 39.90 40.15 1155100
20101230 40.03 40.27 39.98 40.06 1058140
20101231 39.96 40.12 39.68 39.71 991472
20110103 39.95 40.28 39.83 39.92 2085168
20110104 40.09 40.10 39.33 39.93 2743186
20110105 39.88 39.97 39.21 39.47 2523067
20110106 39.60 40.23 39.56 39.97 2304057
20110107 40.02 40.56 39.59 40.04 1679754
20110110 39.81 39.98 39.46 39.83 1759781
20110111 40.00 40.00 39.18 39.23 2232160
20110112 39.49 39.66 39.27 39.60 1926455
20110113 39.51 39.74 39.43 39.69 1917744
20110114 39.60 39.87 39.48 39.73 1148486
20110118 39.82 39.82 39.11 39.35 1829703
20110119 39.36 39.59 39.09 39.54 2241917
20110120 39.40 40.49 39.40 39.98 2287912
20110121 40.22 40.22 39.60 39.95 1649903
20110124 39.86 40.06 39.41 39.90 1836207
20110125 39.84 40.76 39.84 40.75 2337043
20110126 40.13 40.43 38.85 39.39 4745983
20110127 39.29 39.65 39.02 39.55 2205562
20110128 39.61 39.68 38.80 38.90 1551060
20110131 40.21 40.57 39.47 40.56 4140728
20110201 40.68 42.08 40.68 41.62 3066578
20110202 41.55 42.21 41.46 41.84 2811166
20110203 41.89 42.60 41.78 42.45 2003346
20110204 42.34 42.55 41.84 42.18 1741313
20110207 42.19 42.48 41.50 41.52 1705539
20110208 41.63 42.08 41.50 41.94 1706700
20110209 41.92 42.57 41.83 42.15 1796368
20110210 42.03 42.20 41.87 42.09 1260222
20110211 42.04 42.70 41.81 42.61 1886151
20110214 42.49 42.58 42.12 42.56 971126
20110215 42.42 42.57 42.08 42.46 879135
20110216 42.62 43.30 42.53 42.75 1385779
20110217 42.57 43.06 42.51 43.00 1425851
20110218 43.00 43.26 42.66 43.13 1589622
20110222 42.75 42.87 41.64 41.77 2178267
20110223 41.65 41.71 39.97 40.65 2827426
20110224 40.55 40.66 39.50 40.31 2809539
20110225 40.53 41.32 40.40 40.71 1179033
20110228 40.92 41.16 40.23 40.58 2102422
20110301 40.65 41.00 40.14 40.34 1938070
20110302 40.23 40.47 39.21 39.98 1935282
20110303 40.42 41.09 40.40 40.53 1701590
20110304 40.44 40.75 39.70 39.88 2520095
20110307 40.16 41.26 39.82 39.91 2766332
20110308 40.22 40.43 39.66 39.90 2847520
20110309 39.91 40.71 39.70 40.63 2772023
20110310 40.16 40.76 40.04 40.42 1843060
20110311 40.08 40.71 39.97 40.46 1950033
20110314 40.12 40.72 40.05 40.29 1868729
20110315 39.41 40.22 39.34 39.98 4073826
20110316 39.86 40.23 39.47 39.54 1717618
20110317 40.11 40.32 39.58 39.66 1351051
20110318 40.01 40.18 39.66 39.77 1499838
20110321 40.23 40.41 39.95 40.07 1249768
20110322 40.20 40.63 40.09 40.24 1612851
20110323 40.10 40.75 39.67 40.70 1501464
20110324 40.96 41.52 40.79 41.33 2324267
20110325 40.82 41.03 39.18 39.29 5580053
20110328 39.56 40.07 39.42 39.73 3280293
20110329 40.22 41.02 39.90 40.79 2729745
20110330 41.12 41.81 41.00 41.77 2356324
20110331 41.66 42.33 41.35 42.30 3138823
20110401 42.21 42.45 41.81 41.89 1996029
20110404 42.06 42.43 41.67 41.84 1268236
20110405 41.82 42.18 41.58 41.70 1508317
20110406 41.90 42.03 41.49 41.66 1392430
20110407 41.49 41.80 41.04 41.13 3039277
20110408 41.30 41.33 40.40 40.64 1710538
20110411 40.63 40.91 40.25 40.47 1304278
20110412 40.30 41.13 40.30 40.61 1819459
20110413 40.73 40.98 40.22 40.34 1916034
20110414 40.22 41.07 40.09 41.06 1828689
20110415 41.18 41.43 40.96 41.33 1271625
20110418 40.91 41.16 40.60 40.93 1296432
20110419 41.05 41.58 40.94 41.31 2034300
20110420 41.69 42.08 41.60 42.00 1676154
20110421 42.04 42.04 41.57 41.62 1558811
20110425 41.64 41.68 41.23 41.63 1070860
20110426 41.65 41.84 41.25 41.51 1269202
20110427 41.60 41.90 40.72 41.07 2304986
20110428 40.98 41.39 40.74 41.09 1315009
20110429 41.08 41.08 40.51 40.71 1569195
20110502 40.88 41.05 40.58 40.86 1187281
20110503 40.85 41.13 40.39 40.64 3196312
20110504 40.74 41.96 40.45 41.77 2766053
20110505 41.64 43.08 41.60 42.41 2196066
20110506 42.78 43.11 41.83 41.97 1753460
20110509 41.88 42.29 41.70 41.81 1148859
20110510 41.91 42.52 41.91 42.11 1403045
20110511 42.03 42.63 42.01 42.36 1558465
20110512 42.29 43.33 42.23 43.27 2206681
20110513 43.24 43.86 43.14 43.60 1811267
20110516 43.44 43.68 43.19 43.49 2044800
20110517 43.16 43.63 42.69 43.41 2162143
20110518 43.59 44.11 43.43 44.05 1938764
20110519 44.19 45.17 44.10 45.09 2450829
20110520 45.11 45.11 44.14 44.65 2150259
20110523 44.26 45.13 44.15 44.61 1424852
20110524 44.76 44.76 44.20 44.54 1654693
20110525 44.56 44.57 44.04 44.18 1460275
20110526 44.03 44.37 43.66 44.29 2403407
20110527 44.43 44.45 43.75 44.13 1666232
20110531 44.36 44.53 43.72 43.90 1958033
20110601 43.59 43.76 43.28 43.33 3686801
20110602 43.26 43.39 42.45 42.46 2175759
20110603 42.05 42.07 41.41 41.67 3900950
20110606 41.73 42.51 41.25 41.27 2498597
20110607 41.40 41.87 41.30 41.49 1967148
20110608 41.35 41.71 40.93 40.99 2162028
20110609 41.12 41.38 40.79 41.24 1693808
20110610 40.98 41.33 40.57 40.70 1755653
20110613 40.71 41.12 40.33 40.65 1583733
20110614 41.05 41.41 40.98 41.21 1418160
20110615 40.75 40.99 40.42 40.74 2376754
20110616 40.78 40.93 40.37 40.61 2400292
20110617 40.90 41.36 40.67 40.84 2307525
20110620 40.56 41.05 40.47 40.87 1919149
20110621 41.12 42.16 40.99 42.03 2296679
20110622 41.90 42.48 41.78 41.83 1816459
20110623 41.46 42.25 41.33 42.19 1818882
20110624 42.22 42.59 41.92 42.04 1520966
20110627 41.87 42.08 41.61 41.79 2332563
20110628 42.27 42.78 42.16 42.68 1989532
20110629 42.86 43.29 42.35 42.73 2525828
20110630 43.11 43.29 42.73 43.13 3492036
20110701 43.18 46.48 42.84 45.75 7187145
20110705 46.10 46.54 45.41 46.35 3372616
20110706 46.04 46.19 45.62 46.15 2627133
20110707 46.58 46.95 46.37 46.86 2744174
20110708 46.39 46.65 46.04 46.50 3047925
20110711 45.94 46.47 45.45 45.59 2792816
20110712 45.64 46.30 45.47 45.90 2139763
20110713 46.12 46.60 45.96 46.10 2015126
20110714 46.30 46.60 45.65 45.83 2124541
20110715 45.92 46.23 45.52 45.96 2103138
20110718 45.76 46.29 45.59 45.89 1601388
20110719 46.20 46.88 46.09 46.84 1711718
20110720 46.83 46.83 46.11 46.37 1347881
20110721 46.54 46.81 46.13 46.79 2521683
20110722 46.86 47.02 46.48 46.55 1176549
20110725 46.13 46.55 45.87 46.40 1185705
20110726 46.50 46.72 46.19 46.30 918349
20110727 46.03 46.03 44.73 44.79 1926427
20110728 44.93 45.24 44.25 44.26 1687913
20110729 43.84 44.89 43.51 44.39 1517153
20110801 44.78 44.78 43.32 43.80 2132667
20110802 43.49 43.58 42.13 42.18 2389836
20110803 42.19 43.08 41.47 43.06 2054497
20110804 42.46 43.09 41.39 41.45 3052847
20110805 41.81 42.83 40.93 41.90 4246106
20110808 40.93 41.72 39.28 39.37 6121259
20110809 39.83 40.50 38.31 40.30 6186496
20110810 39.66 40.92 39.27 39.36 4454520
20110811 40.51 43.01 39.98 42.32 4214403
20110812 42.83 43.02 41.76 42.55 2768095
20110815 42.81 43.11 42.07 42.78 1995898
20110816 42.32 42.73 41.97 42.40 1841391
20110817 42.64 42.98 41.74 42.34 1895182
20110818 41.30 41.59 39.20 39.63 3493938
20110819 39.20 40.36 39.07 39.27 2368663
20110822 40.24 40.48 39.77 39.90 2098675
20110823 40.09 41.41 39.92 41.40 1914868
20110824 41.30 41.76 40.66 41.47 1906398
20110825 41.47 41.49 39.48 39.55 2842258
20110826 39.32 40.38 38.68 40.05 2678594
20110829 40.58 41.67 40.56 41.65 1567626
20110830 41.47 42.47 41.47 42.26 2459766
20110831 42.66 42.99 41.70 42.03 2293355
20110901 42.04 42.28 41.33 41.50 1724651
20110902 40.67 41.15 40.45 40.57 1549428
20110906 39.63 40.57 39.44 40.35 1984110
20110907 38.44 39.23 38.10 38.92 6739519
20110908 38.95 39.42 38.55 38.75 3803068
20110909 38.46 38.60 37.54 37.89 4415835
20110912 37.53 38.36 37.32 37.93 4418468
20110913 37.94 38.79 37.61 38.20 3782353
20110914 38.61 39.79 38.23 39.27 3025493
20110915 39.63 39.74 39.06 39.49 1681732
20110916 39.65 40.12 39.50 39.85 2343370
20110919 39.22 40.57 39.09 40.38 2093639
20110920 40.42 40.52 39.12 39.17 2303198
20110921 39.20 39.52 38.29 38.34 2321510
20110922 37.49 39.21 37.27 38.93 3946818
20110923 38.83 40.82 38.43 40.24 3901725
20110926 40.65 41.85 39.92 41.80 3420919
20110927 42.36 42.46 40.83 41.05 3313107
20110928 39.45 40.03 37.82 38.71 6340889
20110929 39.07 39.48 37.18 38.00 6263063
20110930 37.45 38.93 37.25 37.35 3892111
20111003 37.15 38.29 36.23 36.29 4292572
20111004 35.73 36.74 35.55 36.71 4692462
20111005 36.81 38.05 36.62 37.81 3966618
20111006 37.39 38.76 37.39 38.22 2594866
20111007 38.55 39.47 38.37 38.94 3066588
20111010 39.47 40.07 39.25 40.03 2273284
20111011 39.85 40.65 39.83 40.52 2196684
20111012 40.94 41.88 40.41 40.89 3154745
20111013 40.72 41.75 40.72 41.20 2596339
20111014 41.57 41.63 40.39 41.18 1804962
20111017 40.92 41.15 40.08 40.18 1530178
20111018 40.15 41.56 39.55 41.27 1780259
20111019 41.24 41.51 40.53 40.68 1665247
20111020 40.71 40.93 40.24 40.64 1652896
20111021 41.56 41.85 41.06 41.63 2559626
20111024 41.83 42.44 41.62 42.10 2555093
20111025 42.25 42.48 41.48 41.56 2442233
20111026 42.48 42.48 40.58 41.28 2184900
20111027 42.36 43.38 41.77 43.19 2664553
20111028 42.93 43.23 42.36 42.80 2851973
20111031 42.35 43.11 42.25 42.25 2402347
20111101 41.35 42.50 41.35 41.74 2874862
20111102 42.35 42.45 41.32 41.60 1611310
20111103 41.28 42.03 40.89 41.95 2089717
20111104 41.67 42.12 41.35 41.80 1625700
20111107 42.11 42.15 41.32 41.76 1273751
20111108 41.91 42.13 41.36 42.00 1550007
20111109 41.25 41.72 40.93 41.00 1405533
20111110 41.35 41.49 40.75 41.06 1380491
20111111 41.63 42.13 41.35 41.84 1172222
20111114 42.18 42.34 41.54 41.70 2551920
20111115 41.46 42.65 41.36 42.44 1853006
20111116 42.21 42.37 41.30 41.55 2087564
20111117 41.43 41.87 40.93 41.38 2756563
20111118 40.86 41.15 40.60 41.01 2324841
20111121 40.58 40.58 39.67 39.97 2362574
20111122 39.95 40.32 39.42 39.76 2137535
20111123 39.49 40.02 39.33 39.42 2003486
20111125 39.42 39.77 39.30 39.36 591154
20111128 40.22 40.88 39.98 40.63 1432955
20111129 40.68 41.32 40.68 40.95 1520659
20111130 41.92 42.10 41.59 42.10 2111700
20111201 42.01 42.23 41.52 41.88 1673858
20111202 42.32 42.54 41.88 41.95 1787398
20111205 42.53 42.56 41.95 42.12 1795557
20111206 37.92 38.68 36.84 36.91 18041796
20111207 36.82 38.53 36.76 38.33 7794116
20111208 38.12 38.61 37.83 38.02 3412532
20111209 38.20 38.70 37.97 38.13 3148286
20111212 37.98 38.64 37.79 38.61 2923133
20111213 38.72 38.92 38.18 38.33 2600192
20111214 38.32 38.53 37.72 38.06 3025682
20111215 38.35 38.82 38.02 38.60 3434288
20111216 38.59 39.21 37.70 38.55 7379731
20111219 38.74 39.08 38.00 38.06 2781832
20111220 38.61 39.00 38.44 38.77 2787951
20111221 38.75 39.48 38.59 39.45 2182407
20111222 39.40 39.81 39.20 39.69 2053910
20111223 40.00 40.51 39.80 40.33 1713745
20111227 40.33 41.03 40.00 40.86 1634652
20111228 40.89 40.89 39.76 39.90 1357376
20111229 40.12 40.45 40.01 40.36 938344
20111230 40.28 40.47 39.98 40.22 848600
20120103 40.68 40.86 39.20 39.40 2418098
20120104 39.36 39.85 39.34 39.68 2140821
20120105 39.49 40.23 39.18 40.10 2109207
20120106 40.00 40.07 39.22 39.50 3064618
20120109 39.71 39.76 39.02 39.22 2366257
20120110 39.58 39.85 39.28 39.54 1777892
20120111 39.51 39.92 39.42 39.68 1388529
20120112 39.66 39.99 39.50 39.78 1897765
20120113 39.53 39.85 39.38 39.70 1760270
20120117 40.04 40.89 39.92 40.00 2993907
20120118 40.12 40.94 40.06 40.83 2160183
20120119 41.13 41.41 40.51 41.08 1747362
20120120 41.10 42.11 41.05 41.65 2341789
20120123 41.55 41.74 40.94 41.42 1657794
20120124 40.98 41.28 40.70 41.05 3085720
20120125 41.13 41.77 41.02 41.64 1444874
20120126 41.87 41.87 41.10 41.57 1413895
20120127 41.38 41.38 40.97 41.10 1466424
20120130 40.77 41.31 40.70 41.21 1484382
20120131 41.32 41.33 40.63 40.87 1866786
20120201 41.17 42.02 40.94 41.79 1619296
20120202 42.05 42.13 41.43 41.82 1060225
20120203 42.32 43.24 42.22 43.23 2409245
20120206 42.97 43.66 42.92 43.07 2275342
20120207 43.11 44.00 42.99 43.79 1796299
20120208 43.87 44.29 43.38 43.77 1769474
20120209 44.09 44.10 43.60 44.03 1788667
20120210 43.64 44.43 43.58 44.06 2557066
20120213 44.25 44.25 43.79 43.91 1535676
20120214 43.80 43.91 43.13 43.59 1609755
20120215 43.81 44.40 43.76 43.85 1757913
20120216 44.00 45.71 44.00 45.03 3636148
20120217 45.22 45.66 44.97 45.35 1805278
20120221 45.66 46.24 45.29 45.38 2522272
20120222 45.30 45.37 44.52 44.65 2319790
20120223 45.10 45.10 44.18 44.37 3371035
20120224 44.56 44.72 43.61 43.83 3659606
20120227 43.81 44.35 43.23 43.76 2740467
20120228 43.89 45.58 43.89 45.48 2542699
20120229 45.47 45.96 45.07 45.43 2692316
20120301 45.61 45.62 44.65 44.67 2111695
20120302 44.60 44.79 44.16 44.33 1465077
20120305 44.74 45.46 44.59 45.26 2167816
20120306 44.56 44.71 43.99 44.13 1906744
20120307 44.56 45.21 44.48 45.06 1754546
20120308 45.09 45.87 44.97 45.79 1555655
20120309 45.95 46.04 45.65 45.85 1332745
20120312 45.84 46.23 45.68 45.92 1371581
20120313 45.92 46.93 45.91 46.91 1638489
20120314 46.85 47.40 46.60 46.78 2441234
20120315 46.75 47.28 46.50 47.25 1570247
20120316 47.30 47.37 46.68 46.78 2269618
20120319 46.82 47.01 46.08 46.81 1914489
20120320 46.44 46.93 46.37 46.89 1465189
20120321 47.02 47.22 46.54 46.62 1447006
20120322 46.37 46.59 45.74 46.18 2895472
20120323 45.43 45.63 44.40 45.37 5058910
20120326 46.01 46.46 45.59 46.28 2267822
20120327 46.16 46.28 45.18 45.28 3193134
20120328 45.31 45.65 44.62 44.73 2757304
20120329 44.69 45.30 44.25 45.17 2756855
20120330 45.47 45.71 45.01 45.58 3218837
20120402 44.93 46.02 44.68 45.67 3035548
20120403 45.68 45.82 45.20 45.31 2151429
20120404 44.87 44.89 44.42 44.65 2994131
20120405 44.65 44.99 44.30 44.93 2338830
20120409 44.30 44.47 43.86 44.29 1919203
20120410 44.29 44.56 43.58 43.82 2640170
20120411 44.29 45.09 43.97 44.80 2179147
20120412 44.83 44.94 44.45 44.74 2108708
20120413 44.67 45.39 44.59 45.18 1910301
20120416 45.38 45.60 44.56 45.12 1878030
20120417 45.26 45.26 44.55 44.76 2788948
20120418 44.72 45.31 44.57 45.14 1912637
20120419 45.18 45.42 44.42 44.67 1903401
20120420 44.74 45.23 44.67 44.87 1790121
20120423 44.68 45.33 43.99 44.89 2566727
20120424 44.95 45.64 44.44 45.28 2743658
20120425 45.33 45.83 44.83 45.65 2783384
20120426 45.60 45.99 45.38 45.71 1538523
20120427 45.75 45.75 44.88 45.33 2644287
20120430 45.23 45.43 44.88 45.00 1442156
20120501 45.56 46.60 45.38 46.17 3308836
20120502 46.06 46.35 45.52 45.81 2596215
20120503 45.89 45.89 45.29 45.38 1509145
20120504 45.30 45.83 44.93 45.49 2561830
20120507 45.27 45.60 45.07 45.33 1690194
20120508 45.16 45.16 44.58 45.07 2612016
20120509 44.65 45.37 44.64 45.09 1859447
20120510 45.47 45.90 45.24 45.73 1751508
20120511 45.55 46.32 45.42 45.50 2029701
20120514 45.06 45.51 44.72 45.32 2089457
20120515 45.41 46.64 45.35 46.29 3100302
20120516 46.62 50.18 46.33 47.96 10024766
20120517 47.83 47.83 46.46 46.49 3290698
20120518 46.57 46.91 45.84 45.95 1690528
20120521 46.02 46.96 45.64 46.86 1759075
20120522 47.10 47.41 46.82 47.07 1661150
20120523 46.79 47.99 46.54 47.93 1669162
20120524 47.99 48.70 47.53 47.84 2237123
20120525 47.59 48.03 47.50 47.68 1756181
20120529 47.93 48.37 47.63 48.30 1361703
20120530 47.21 47.21 46.21 46.42 3213916
20120531 46.51 46.77 46.16 46.49 2172359
20120601 45.39 45.81 44.48 44.82 2500962
20120604 44.38 44.77 43.58 44.19 3073929
20120605 43.86 44.44 43.49 44.25 2832457
20120606 44.75 45.27 44.44 44.76 2588537
20120607 45.49 45.56 44.09 44.22 2662536
20120608 43.97 45.02 43.86 44.95 1611966
20120611 45.22 45.38 44.47 44.47 2236678
20120612 44.63 44.82 43.92 44.56 2700260
20120613 44.38 45.07 44.12 44.29 1553100
20120614 43.94 45.55 43.94 45.05 2383007
20120615 45.52 46.78 45.33 46.24 4014892
20120618 46.02 46.50 45.45 46.38 1946355
20120619 46.24 46.52 45.88 46.27 2462014
20120620 46.43 46.62 45.79 46.24 2018685
20120621 46.28 46.71 45.06 45.28 3251973
20120622 44.57 45.22 43.98 44.97 5183973
20120625 44.27 44.67 43.77 44.52 2805639
20120626 44.55 45.16 44.22 44.96 2733643
20120627 45.14 45.29 44.21 44.47 2655860
20120628 44.71 44.71 43.84 44.21 2662091
20120629 45.12 45.54 44.47 45.50 2089569
20120702 45.71 46.07 45.32 45.57 1673725
20120703 45.67 46.16 45.31 46.07 910918
20120705 45.91 47.10 45.91 46.62 2141535
20120706 46.10 46.29 45.85 46.09 1310889
20120709 46.10 46.54 45.89 46.21 1237492
20120710 46.41 46.71 45.66 45.97 1469474
20120711 46.07 46.33 45.44 45.71 1060393
20120712 45.51 45.92 45.02 45.55 2249064
20120713 45.04 46.00 44.94 45.57 2229999
20120716 45.57 46.26 45.53 45.66 1223827
20120717 45.82 46.59 45.76 46.54 1330175
20120718 46.37 47.00 46.07 46.71 1367204
20120719 46.59 47.65 46.56 47.27 1386710
20120720 46.35 46.48 45.84 46.37 1520389
20120723 45.74 45.90 44.96 45.28 1771436
20120724 45.42 45.61 44.39 44.64 2009479
20120725 45.18 45.18 44.26 44.51 1017743
20120726 45.24 46.40 45.24 46.27 2369629
20120727 46.37 47.46 46.37 47.18 2278820
20120730 47.18 47.33 46.44 47.05 1576152
20120731 46.94 47.14 46.29 46.44 1302403
20120801 46.69 46.82 46.30 46.54 1593014
20120802 46.28 46.67 45.99 46.46 1380538
20120803 47.18 48.04 46.88 47.59 1211043
20120806 47.62 48.34 47.61 47.94 1350783
20120807 48.26 48.87 48.12 48.19 1519838
20120808 47.87 48.58 47.60 48.52 1255346
20120809 48.65 48.80 48.16 48.19 1182390
20120810 47.94 48.16 47.54 47.96 1609214
20120813 47.97 48.02 47.57 47.97 1127728
20120814 48.24 48.88 48.12 48.46 1547940
20120815 48.55 49.08 48.25 48.42 1377894
20120816 48.45 48.95 48.43 48.85 1330946
20120817 48.83 48.92 48.65 48.88 1059401
20120820 48.76 48.85 48.24 48.51 1140732
20120821 48.48 48.75 48.03 48.23 1343289
20120822 48.24 48.38 47.62 47.96 1011462
20120823 47.47 47.47 46.66 46.69 2180296
20120824 46.72 47.54 46.54 47.50 1224378
20120827 47.68 47.76 47.31 47.34 1139740
20120828 47.36 47.70 47.16 47.27 1006172
20120829 47.39 47.87 47.39 47.62 921094
20120830 47.59 47.87 47.28 47.37 1250166
20120831 47.74 47.77 47.06 47.14 1034164
20120904 47.02 47.28 46.55 46.97 1375138
20120905 47.05 47.53 46.84 47.25 1130153
20120906 47.65 48.65 47.48 48.56 1241901
20120907 48.55 48.81 48.35 48.54 1081332
20120910 48.45 49.23 48.45 48.95 1082654
20120911 48.92 49.38 48.72 48.89 1552128
20120912 49.20 49.87 49.07 49.53 1699362
20120913 49.09 49.91 48.71 49.75 2108222
20120914 49.82 50.02 49.01 49.04 2021491
20120917 49.05 49.47 48.89 49.44 2046838
20120918 49.26 49.88 49.12 49.77 1480054
20120919 49.75 50.43 49.22 50.18 1829404
20120920 49.91 49.94 49.34 49.65 2500222
20120921 51.59 52.57 51.43 51.91 4063811
20120924 51.07 51.79 50.85 51.39 1784550
20120925 51.58 51.58 50.67 50.68 2079900
20120926 50.77 50.97 50.40 50.61 1094446
20120927 50.81 51.12 50.60 50.71 1242011
20120928 50.43 50.67 49.93 50.59 1543201
20121001 50.71 50.98 50.32 50.46 1412718
20121002 50.73 50.76 50.14 50.33 1362906
20121003 50.46 50.86 50.20 50.52 1408200
20121004 50.81 50.94 50.38 50.85 1248623
20121005 51.14 51.18 50.16 50.44 1412128
20121008 50.37 50.78 50.18 50.45 1136234
20121009 50.52 50.70 49.96 50.12 1334035
20121010 50.45 50.81 50.00 50.06 840134
20121011 50.17 50.17 49.70 49.84 1094948
20121012 49.99 50.26 49.71 49.76 762914
20121015 49.92 50.04 49.40 49.61 1379252
20121016 50.02 50.70 49.86 50.59 1175117
20121017 50.75 51.18 50.43 50.45 887864
20121018 50.26 50.63 50.11 50.55 896711
20121019 50.27 50.27 48.85 49.29 1886697
20121022 49.28 49.32 48.64 49.13 1065677
20121023 48.46 49.07 48.30 48.94 1078128
20121024 49.11 49.11 47.42 47.77 2406592
20121025 48.12 48.49 47.55 48.21 1173260
20121026 48.29 48.29 47.82 48.10 1241633
20121031 48.43 48.65 47.72 48.18 874429
20121101 48.46 48.94 48.23 48.71 1041976
20121102 48.96 49.09 48.12 48.19 1812208
20121105 48.02 48.56 47.64 48.53 1540027
20121106 48.74 49.63 48.57 49.50 1399677
20121107 49.13 49.20 48.20 48.29 1850763
20121108 48.17 48.30 46.83 47.01 1528012
20121109 46.96 47.42 46.65 47.25 1030507
20121112 47.34 47.34 46.70 47.03 890048
20121113 46.81 47.43 46.56 46.92 628244
20121114 47.03 47.29 46.01 46.09 880983
20121115 46.01 46.73 45.96 46.22 1378706
20121116 46.32 46.68 45.78 46.62 1083917
20121119 47.05 47.62 46.83 47.52 1071902
20121120 47.53 48.28 47.46 48.06 1477006
20121121 48.07 48.42 47.84 48.13 797537
20121123 48.31 49.09 48.31 49.01 500673
20121126 48.74 48.94 48.17 48.74 995447
20121127 48.77 48.96 48.34 48.48 893543
20121128 48.42 49.30 47.70 49.30 1310334
20121129 49.39 49.61 49.00 49.12 974695
20121130 48.77 48.82 48.23 48.42 1627295
20121203 48.65 48.82 47.95 47.99 1233441
20121204 43.95 44.48 42.65 43.40 11497993
20121205 43.07 43.35 42.71 43.21 2559503
20121206 43.03 43.35 42.79 43.07 2129606
20121207 43.15 43.32 42.46 42.72 1894779
20121210 42.73 43.16 42.63 42.86 2061779
20121211 43.03 43.10 42.19 42.40 2391738
20121212 42.66 42.66 41.58 41.93 3812823
20121213 41.64 42.22 41.44 42.04 2929655
20121214 42.05 42.66 41.86 42.54 2225612
20121217 42.55 43.16 42.33 42.92 1768956
20121218 43.07 43.47 42.82 43.24 2783298
20121219 43.43 43.43 42.86 42.86 1611786
20121220 42.77 42.94 41.43 41.63 3324929
20121221 41.26 41.60 40.78 41.32 3324164
20121224 41.37 41.37 40.86 41.07 727635
20121226 41.19 41.19 40.61 40.76 1099972
20121227 40.81 40.98 40.39 40.88 1629916
20121228 40.53 40.93 40.47 40.69 2078709
20121231 40.51 41.28 40.43 41.26 1841588
20130102 41.82 42.02 41.04 41.57 1904609
20130103 41.28 41.44 40.92 41.05 1977788
20130104 41.18 42.65 41.18 42.54 2909340
20130107 42.56 42.56 41.89 42.15 1981720
20130108 41.88 42.05 41.57 41.94 1966140
20130109 42.02 42.41 41.95 42.39 1973486
20130110 42.58 42.58 41.61 41.88 1743587
20130111 41.88 41.97 41.15 41.58 2224021
20130114 41.61 41.71 41.26 41.32 1640845
20130115 41.34 42.04 41.33 41.96 1598063
20130116 41.90 42.03 41.48 41.99 1440439
20130117 42.18 42.37 41.75 42.01 1473065
20130118 42.00 42.22 41.90 42.00 1341370
20130122 41.72 42.65 41.40 42.46 1954472
20130123 42.37 42.66 42.12 42.12 1133834
20130124 42.22 42.71 42.15 42.40 2317364
20130125 42.61 42.63 42.08 42.46 1896133
20130128 42.45 42.69 42.34 42.49 1643221
20130129 42.49 42.69 42.25 42.57 1106609
20130130 42.49 43.38 42.39 43.12 2329788
20130131 43.04 43.14 42.68 43.04 1942372
20130201 43.09 43.67 42.86 43.36 2805901
20130204 43.27 43.87 43.05 43.44 3664027
20130205 43.54 43.79 43.30 43.36 2370733
20130206 43.31 43.83 43.13 43.80 2276094
20130207 43.84 44.26 43.58 43.79 2309477
20130208 43.88 43.88 43.49 43.84 1531945
20130211 43.79 43.97 43.48 43.58 1475442
20130212 43.50 43.53 43.01 43.33 1437522
20130213 42.88 42.95 42.16 42.45 2872883
20130214 42.37 42.50 42.00 42.13 1688380
20130215 42.12 42.56 41.71 41.79 2121171
20130219 41.93 42.44 41.70 41.88 2319848
20130220 41.95 42.33 41.47 41.51 2372894
20130221 41.50 41.93 40.83 41.41 4228081
20130222 41.77 43.18 41.71 42.79 8277363
20130225 42.77 43.09 41.87 41.88 3698383
20130226 41.55 42.58 41.48 42.38 2983835
20130227 42.77 43.62 42.65 43.35 2433286
20130228 43.35 43.36 42.74 42.83 2287006
20130301 42.52 42.77 42.05 42.75 3645229
20130304 42.75 43.18 42.73 42.83 1993689
20130305 43.04 43.28 42.89 43.15 1246623
20130306 43.18 43.93 43.18 43.74 2203602
20130307 43.74 44.00 43.38 43.95 1850758
20130308 44.14 44.15 43.44 43.81 1478791
20130311 43.67 44.12 43.56 44.05 1348068
20130312 44.09 44.40 44.01 44.37 1570946
20130313 44.35 45.51 44.35 45.36 2801039
20130314 45.37 45.48 45.03 45.24 1207514
20130315 45.02 45.85 45.01 45.70 2244656
20130318 45.31 45.47 44.93 45.24 1303341
20130319 45.26 45.36 44.83 45.04 1039086
20130320 45.14 45.51 44.85 45.11 1505800
20130321 44.95 45.39 44.73 45.32 2210624
20130322 45.17 46.16 45.04 45.93 2541321
20130325 46.48 47.12 46.19 46.63 2850627
20130326 46.71 46.92 46.29 46.92 1788421
20130327 46.74 46.95 46.39 46.89 940882
20130328 46.83 48.00 46.79 47.84 2211273
20130401 47.89 47.89 47.06 47.11 1817807
20130402 47.36 47.67 47.31 47.51 1804411
20130403 47.69 48.13 46.74 46.85 1830555
20130404 47.04 47.54 47.03 47.28 3839585
20130405 46.81 46.93 46.22 46.78 3611954
20130408 46.73 46.98 46.27 46.65 1506734
20130409 46.68 46.94 45.49 45.90 3984513
20130410 46.13 47.08 46.03 46.90 2155381
20130411 46.83 47.26 46.40 46.58 2345247
20130412 46.49 47.11 46.45 46.99 1567384
20130415 46.86 47.18 45.51 45.63 1703125
20130416 46.01 46.34 45.58 46.22 1736927
20130417 45.90 46.03 45.22 45.59 1188615
20130418 45.68 45.84 45.11 45.65 1391103
20130419 45.88 45.97 45.51 45.71 888573
20130422 45.81 45.98 45.32 45.86 1154920
20130423 46.02 46.94 45.87 46.63 2193033
20130424 46.79 47.40 46.70 47.07 2244912
20130425 47.47 48.05 47.35 47.65 1862934
20130426 47.51 48.00 47.43 47.67 1128179
20130429 47.82 47.82 47.40 47.57 1091596
20130430 47.96 48.27 47.69 48.27 2034401
20130501 48.08 48.58 48.03 48.32 1802069
20130502 48.32 49.07 48.12 48.92 1874272
20130503 49.08 49.83 49.00 49.38 1729118
20130506 49.31 49.74 49.23 49.46 772621
20130507 49.58 49.80 49.26 49.70 786313
20130508 49.55 49.84 49.31 49.84 971686
20130509 49.93 49.95 49.25 49.54 758715
20130510 49.59 50.21 49.59 50.07 729727
20130513 50.00 50.24 49.61 49.70 1003990
20130514 49.76 50.30 49.41 50.26 963664
20130515 50.15 50.68 50.12 50.40 1065817
20130516 50.25 50.25 49.32 49.34 1572305
20130517 49.39 49.95 49.28 49.95 1199205
20130520 49.96 50.25 49.67 49.97 643940
20130521 50.07 50.24 49.88 50.16 886113
20130522 50.08 50.27 49.07 49.19 1290447
20130523 48.85 49.77 48.68 49.75 759464
20130524 49.29 49.55 49.08 49.39 1071486
20130528 49.78 50.11 49.56 49.86 796582
20130529 49.58 49.85 49.37 49.46 998535
20130530 49.61 49.75 48.99 49.06 807599
20130531 49.02 49.43 48.42 48.43 1052874
20130603 48.53 49.18 48.52 49.14 940559
20130604 49.30 50.40 49.30 49.81 1588029
20130605 49.73 49.73 49.03 49.31 1144331
20130606 49.29 49.88 49.16 49.84 993614
20130607 50.05 50.79 49.91 50.70 986769
20130610 51.01 51.65 50.68 51.10 953395
20130611 50.75 51.24 50.54 50.70 1033513
20130612 50.74 50.75 48.69 49.24 2856976
20130613 49.28 50.01 49.02 49.81 1374309
20130614 49.74 49.88 49.05 49.12 935852
20130617 49.49 49.69 49.05 49.33 1372170
20130618 49.31 49.85 49.19 49.67 1684192
20130619 49.80 50.16 49.14 49.19 1703446
20130620 49.00 49.21 47.66 47.89 2608599
20130621 47.62 47.68 45.60 46.86 6134545
20130624 46.26 46.33 45.28 45.84 3633448
20130625 46.26 46.31 45.53 45.87 3232857
20130626 46.18 46.68 46.00 46.32 1342754
20130627 46.68 47.01 46.11 46.19 1689433
20130628 46.18 47.43 45.91 47.19 3719984
20130701 47.43 47.94 47.22 47.34 1761743
20130702 47.33 47.86 47.24 47.59 1506520
20130703 47.33 47.77 47.06 47.64 718603
20130705 48.00 48.11 47.53 47.99 694321
20130708 48.29 49.05 48.29 48.88 1490801
20130709 49.15 49.37 48.90 49.04 873973
20130710 48.96 49.04 47.75 48.15 1698316
20130711 48.54 48.67 47.53 47.77 1643712
20130712 47.81 48.06 47.55 47.66 1611860
20130715 47.53 48.36 47.53 48.34 1684982
20130716 47.96 48.27 47.33 47.57 1108154
20130717 47.63 47.80 46.67 46.83 1315033
20130718 47.06 47.35 47.06 47.32 1428473
20130719 47.39 47.43 46.73 46.77 1166038
20130722 46.74 46.96 46.44 46.51 1243498
20130723 46.72 46.78 46.36 46.50 1215350
20130724 46.50 46.61 45.50 45.72 1469849
20130725 45.50 45.75 45.13 45.73 1474082
20130726 45.54 46.26 45.51 46.24 1834401
20130729 46.30 46.62 46.13 46.32 1052492
20130730 46.43 46.63 46.20 46.32 1087519
20130731 46.32 46.89 46.28 46.35 1396938
20130801 46.66 47.19 46.61 46.83 1460431
20130802 46.97 47.22 46.63 47.14 1129212
20130805 46.97 47.09 46.41 46.89 1056196
20130806 46.91 47.39 46.48 46.54 1516092
20130807 46.52 47.24 46.45 46.95 963920
20130808 47.12 47.23 46.75 46.82 775771
20130809 46.82 47.22 46.70 46.83 932386
20130812 46.66 46.82 46.36 46.55 1141064
20130813 46.47 46.51 46.03 46.44 904237
20130814 46.30 46.35 45.88 46.08 1159265
20130815 45.74 45.81 45.05 45.21 1620326
20130816 45.18 45.45 44.98 45.27 1134821
20130819 45.28 45.41 44.90 45.03 1131329
20130820 45.10 45.80 44.98 45.21 2733030
20130821 44.89 45.32 44.12 44.35 2043714
20130822 44.57 45.01 44.46 44.67 1346991
20130823 44.65 44.87 44.06 44.42 1990698
20130826 44.57 44.77 44.28 44.35 921275
20130827 44.01 44.29 43.76 43.90 1472494
20130828 43.80 44.27 43.57 43.81 1138207
20130829 43.84 44.20 43.78 43.99 835983
20130830 43.72 43.90 43.47 43.67 1135667
20130903 44.17 44.31 43.20 43.67 1604558
20130904 43.65 44.33 43.50 44.20 1456939
20130905 44.15 44.59 44.14 44.28 1125403
20130906 44.77 45.27 44.33 44.84 1820327
20130909 44.90 45.28 44.90 45.03 1054926
20130910 45.22 45.44 45.06 45.23 883708
20130911 45.30 45.77 45.18 45.77 705400
20130912 45.73 46.11 45.41 45.56 1020534
20130913 45.65 45.88 45.15 45.71 1105191
20130916 46.13 46.55 46.02 46.16 2055354
20130917 46.11 47.11 46.08 46.85 1623818
20130918 46.78 47.07 46.45 47.07 1176831
20130919 47.04 47.06 46.23 46.59 1958846
20130920 44.86 45.20 43.21 43.26 6713685
20130923 43.29 43.76 42.32 43.72 3914094
20130924 43.81 44.02 43.52 43.87 2246572
20130925 43.86 43.90 43.45 43.47 2069640
20130926 43.56 43.89 43.24 43.89 1778633
20130927 43.67 44.18 43.63 44.13 1489849
20130930 43.75 44.02 43.52 43.74 1413552
20131001 43.77 44.32 43.76 44.28 1467097
20131002 43.89 44.06 43.59 44.01 1325827
20131003 43.84 43.90 42.93 43.42 2258742
20131004 43.48 44.15 43.40 44.15 5152301
20131007 43.82 43.93 43.34 43.37 4211027
20131008 44.27 44.86 43.97 44.26 2847484
20131009 44.24 48.94 43.69 47.41 13155614
20131010 47.33 47.72 46.66 47.61 3590642
20131011 47.43 48.31 47.12 48.30 2971169
20131014 48.00 48.83 47.83 48.74 2624369
20131015 48.57 49.19 48.38 48.79 4936335
20131016 49.01 49.08 48.27 48.45 3741825
20131017 48.35 50.44 47.52 49.54 5761881
20131018 49.80 50.04 49.56 49.80 1888320
20131021 49.71 49.83 49.53 49.80 1260797
20131022 49.83 49.96 49.61 49.69 1081071
20131023 49.42 49.62 48.69 48.82 1807083
20131024 48.79 49.31 48.64 49.25 1222635
20131025 49.37 49.49 48.92 49.45 985720
20131028 49.53 49.53 49.03 49.29 1208416
20131029 49.60 50.34 49.49 50.31 1707967
20131030 50.38 50.41 49.77 49.96 771910
20131031 49.85 49.88 49.15 49.29 1029736
20131101 49.39 49.49 48.90 49.24 974114
20131104 49.32 49.75 49.28 49.73 986870
20131105 49.71 50.66 49.52 50.65 1538593
20131106 50.69 50.90 50.40 50.75 997534
20131107 50.70 50.82 49.75 49.87 1238946
20131108 49.87 50.04 49.65 49.89 868935
20131111 49.85 50.21 49.58 49.88 1059638
20131112 49.60 49.88 49.42 49.66 1221485
20131113 49.28 50.05 49.19 49.94 1016563
20131114 49.92 50.46 49.85 50.37 751522
20131115 50.39 51.53 50.25 51.17 1680052
20131118 51.19 51.35 50.60 50.84 1115260
20131119 50.68 50.87 50.11 50.46 1487989
20131120 50.49 51.09 50.41 50.65 1346112
20131121 50.93 51.45 50.41 51.24 1189597
20131122 51.17 51.64 51.00 51.52 831191
20131125 51.71 51.73 51.17 51.19 655543
20131126 51.09 51.33 50.86 50.91 1051065
20131127 50.86 51.38 50.75 51.16 1153631
20131129 51.24 51.29 50.77 51.01 476654
20131202 50.87 51.09 50.29 50.61 1744874
20131203 50.27 50.42 49.55 49.93 1194511
20131204 49.82 50.19 49.59 49.95 1436654
20131205 49.97 50.20 49.68 49.79 768251
20131206 50.17 50.45 50.10 50.19 1076262
20131209 50.15 50.39 49.81 50.00 1170255
20131210 49.94 50.10 49.47 49.57 1039669
20131211 49.51 49.72 48.93 49.23 2245889
20131212 49.27 49.42 48.48 49.14 1127074
20131213 49.33 49.47 49.09 49.38 1133766
20131216 49.49 50.45 49.45 50.01 2002701
20131217 49.97 50.69 49.70 50.05 1710163
20131218 50.18 50.63 49.87 50.62 2130568
20131219 49.53 49.56 47.20 48.80 15533030
20131220 48.75 48.87 48.33 48.87 4500979
20131223 49.74 52.50 49.21 51.98 5865806
20131224 51.89 52.10 51.64 51.66 1335447
20131226 51.67 52.04 51.57 51.95 935012
20131227 52.27 52.46 51.80 51.96 790102
20131230 51.92 52.44 51.73 52.10 1011126
20131231 52.09 52.32 51.80 52.00 752254
20140102 51.82 51.97 50.98 51.00 1863855
20140103 50.91 51.17 50.53 50.70 1907662
20140106 50.28 50.39 49.41 49.75 2346991
20140107 50.01 50.55 50.01 50.29 1547689
20140108 49.86 50.31 49.58 49.88 1932092
20140109 49.83 50.04 49.47 49.62 833877
20140110 49.87 50.60 49.80 50.38 1375173
20140113 50.31 50.38 49.02 49.13 1155220
20140114 49.24 49.60 49.04 49.45 945923
20140115 49.60 50.17 49.37 50.14 1183775
20140116 50.18 51.03 50.02 50.49 2058725
20140117 50.16 50.20 49.16 49.26 1138356
20140121 49.65 49.97 48.78 49.07 1223606
20140122 49.55 49.77 48.92 49.18 911678
20140123 48.80 49.47 48.40 49.38 1327065
20140124 48.93 49.40 48.43 48.43 1081040
20140127 48.57 49.02 48.30 48.55 1042554
20140128 48.55 49.20 48.44 48.48 1161635
20140129 48.23 48.42 47.25 47.53 1760247
20140130 47.86 48.04 47.47 47.85 1524568
20140131 47.42 48.19 47.13 47.79 1226710
20140203 47.83 47.95 45.67 45.74 1683791
20140204 46.20 46.41 45.87 46.12 1583332
20140205 45.84 45.99 45.48 45.74 1442835
20140206 45.82 46.58 45.81 46.22 883848
20140207 46.53 46.69 46.01 46.65 995376
20140210 46.57 47.29 46.40 46.79 1526016
20140211 46.79 47.48 46.71 47.20 1061590
20140212 47.18 47.48 46.81 46.87 801391
20140213 46.53 46.85 46.40 46.56 1197121
20140214 46.54 46.93 46.44 46.76 743868
20140218 47.44 47.51 46.92 47.37 1696413
20140219 47.23 47.89 47.04 47.32 1257644
20140220 47.48 48.95 47.37 48.81 2257987
20140221 48.91 49.53 48.67 49.30 2113972
20140224 49.34 49.50 48.81 49.30 1322720
20140225 49.42 49.54 48.86 48.90 1071108
20140226 49.09 49.30 48.25 48.33 2249296
20140227 48.25 48.39 47.92 48.14 2095246
20140228 48.24 49.41 47.98 49.35 1594195
20140303 47.54 47.85 46.46 46.71 3913947
20140304 47.12 47.12 46.39 46.99 2550775
20140305 47.15 47.15 46.30 46.34 2101557
20140306 46.60 47.53 46.50 47.27 2443178
20140307 47.50 48.35 47.29 48.28 2144492
20140310 48.29 48.79 48.14 48.41 1347343
20140311 48.56 48.83 48.33 48.47 1103905
20140312 48.20 48.74 47.86 48.65 1195672
20140313 48.84 48.98 46.97 47.37 2913915
20140314 47.27 47.95 47.27 47.57 1275956
20140317 47.87 48.43 47.63 48.04 1025586
20140318 48.04 48.18 47.77 47.82 722142
20140319 47.83 48.10 47.13 47.44 1001687
20140320 47.41 48.00 47.24 47.65 1380450
20140321 48.33 49.24 47.86 48.97 2957161
20140324 49.05 49.19 48.06 48.99 2496666
20140325 49.22 49.25 48.61 49.01 1523947
20140326 49.05 49.29 48.99 49.11 1220503
20140327 49.13 49.22 48.33 48.51 1194327
20140328 48.64 49.13 48.43 48.93 766836
20140331 49.21 49.29 48.94 49.06 894918
20140401 49.25 50.20 49.10 49.76 1908813
20140402 49.84 50.39 49.69 50.35 1053520
20140403 50.39 50.45 49.93 50.23 790114
20140404 50.26 50.74 49.47 49.53 958545
20140407 49.41 49.58 48.69 48.78 1053727
20140408 48.75 48.97 48.38 48.54 1120016
20140409 48.65 49.15 48.39 49.14 749270
20140410 49.15 49.91 48.30 48.30 1178242
20140411 48.08 48.34 47.34 47.36 1399789
20140414 47.55 48.52 47.46 48.20 1359880
20140415 48.20 48.44 47.22 47.30 1802361
20140416 47.78 48.03 47.17 48.02 1317720
20140417 48.12 48.24 47.15 47.37 1505498
20140421 47.37 47.37 46.74 47.09 1055445
20140422 47.22 49.00 47.02 48.73 2805616
20140423 48.49 49.69 48.26 49.15 1786090
20140424 49.40 49.41 48.84 48.97 903687
20140425 48.74 48.93 48.41 48.78 871351
20140428 49.03 49.29 48.25 48.72 694829
20140429 49.03 49.11 48.58 49.07 893454
20140430 48.85 48.91 48.43 48.58 1021471
20140501 48.59 48.68 48.33 48.50 745176
20140502 48.65 49.10 48.48 48.54 759298
20140505 48.26 48.51 47.80 47.99 764005
20140506 47.91 48.36 47.84 48.11 724812
20140507 48.26 48.29 47.92 48.08 1362848
20140508 48.10 48.62 48.07 48.26 810054
20140509 48.26 48.69 48.12 48.60 1117764
20140512 48.88 49.54 48.85 49.45 1073557
20140513 49.47 49.84 49.40 49.70 1003665
20140514 49.64 49.83 49.03 49.32 894273
20140515 49.15 49.64 48.84 49.54 2188866
20140516 48.29 48.48 47.18 47.39 4847535
20140519 47.28 47.95 47.01 47.86 2537406
20140520 47.57 47.88 46.83 46.89 2158269
20140521 46.99 47.72 46.91 47.58 1417493
20140522 47.54 48.58 47.31 48.38 1108248
20140523 48.31 48.67 48.26 48.42 947895
20140527 48.58 48.90 48.45 48.62 1182949
20140528 48.64 49.30 48.53 49.04 666688
20140529 49.31 49.31 48.64 48.74 694318
20140530 48.67 49.02 48.47 48.98 879026
20140602 49.02 49.54 48.78 49.49 928554
20140603 49.29 49.29 48.63 49.10 1064450
20140604 48.98 49.06 48.66 48.95 854773
20140605 49.03 49.78 48.77 49.55 716626
20140606 49.64 50.03 49.50 49.93 681526
20140609 49.90 50.04 49.65 49.75 785392
20140610 49.63 49.75 48.77 49.21 1013080
20140611 49.14 49.34 48.96 49.24 577762
20140612 49.06 49.19 47.88 48.21 1320585
20140613 48.21 48.66 48.02 48.55 733511
20140616 48.41 49.00 48.34 48.82 783653
20140617 48.71 48.80 48.27 48.46 785290
20140618 48.23 48.64 47.95 48.59 754079
20140619 48.75 49.03 48.17 48.39 1481245
20140620 46.45 47.42 46.20 46.50 5760841
20140623 46.32 46.69 45.47 46.67 2451755
20140624 46.45 46.45 45.65 45.70 1484110
20140625 45.63 45.65 45.41 45.51 2374904
20140626 45.50 45.91 45.25 45.82 1629830
20140627 45.70 45.87 45.46 45.60 2340316
20140630 45.58 45.70 45.06 45.22 1758972
20140701 45.42 45.58 45.12 45.17 2093902
20140702 45.05 45.29 45.00 45.21 1232989
20140703 45.25 45.43 45.22 45.26 540616
20140707 45.22 45.26 44.76 45.06 1748739
20140708 45.00 45.08 44.71 44.85 1665798
20140709 44.94 45.31 44.82 45.13 2206639
20140710 44.66 44.85 44.17 44.27 1995419
20140711 44.24 44.24 43.71 43.95 1806140
20140714 44.09 44.18 43.77 43.88 1657507
20140715 43.85 43.99 43.15 43.60 2492580
20140716 43.65 43.77 43.31 43.41 1688245
20140717 43.27 43.43 43.08 43.28 1659630
20140718 43.30 44.13 43.27 43.89 1622624
20140721 43.74 43.85 43.29 43.54 1834653
20140722 43.79 43.96 43.58 43.73 1376521
20140723 43.72 44.08 43.53 44.00 1751136
20140724 43.97 44.91 43.76 44.79 1980960
20140725 44.75 44.83 44.14 44.17 1008174
20140728 44.14 44.61 44.05 44.43 1330111
20140729 45.80 46.47 45.63 46.37 4213989
20140730 46.36 46.47 45.59 45.80 1937584
20140731 46.23 46.38 45.80 46.24 3125027
20140801 46.16 46.47 45.81 46.15 1663270
20140804 46.23 47.41 46.16 47.33 2888833
20140805 47.09 47.87 46.69 46.77 1873783
20140806 46.36 46.89 46.35 46.40 1758921
20140807 46.76 46.91 46.16 46.28 3827140
20140808 46.20 46.80 46.20 46.69 1653564
20140811 46.73 46.80 46.20 46.34 1768628
20140812 45.82 46.17 45.58 45.85 1691986
20140813 45.87 46.37 45.65 46.28 1370555
20140814 46.31 46.90 46.25 46.57 893616
20140815 46.71 46.75 45.52 45.86 1324347
20140818 46.18 46.74 46.16 46.69 1295025
20140819 46.85 47.20 46.76 47.01 749230
20140820 46.89 47.45 46.75 46.91 1703614
20140821 46.99 47.12 46.84 46.93 1053169
20140822 47.02 47.19 46.91 47.05 1485417
20140825 47.25 47.38 46.84 47.03 868439
20140826 46.90 47.30 46.86 47.09 1216968
20140827 47.23 47.26 46.90 46.93 1117880
20140828 46.61 47.02 46.39 46.63 963180
20140829 46.60 47.00 46.49 46.80 1338907
20140902 46.79 48.39 46.79 47.23 2301885
20140903 47.43 47.47 46.88 47.08 866822
20140904 46.99 47.56 46.97 47.30 1614232
20140905 47.28 47.55 47.07 47.54 1132743
20140908 47.32 48.11 47.28 47.50 2448193
20140909 47.50 47.61 47.09 47.26 1083603
20140910 47.20 47.35 46.81 47.25 1045788
20140911 47.25 47.83 47.03 47.76 1919586
20140912 48.42 48.89 46.76 47.06 3633614
20140915 47.53 49.40 47.29 49.39 4044528
20140916 49.28 49.42 48.85 49.00 1768931
20140917 48.97 49.44 48.96 49.24 1722420
20140918 49.23 49.84 48.89 49.80 1661754
20140919 50.20 50.79 50.17 50.63 2626451
20140922 50.41 50.61 49.82 49.92 1387238
20140923 49.98 50.06 49.50 49.80 2014124
20140924 49.91 51.24 49.89 51.16 2588534
20140925 50.98 51.15 50.65 50.72 1243358
20140926 50.67 51.54 50.61 51.33 1614636
20140929 51.04 51.54 50.87 51.43 1703614
20140930 51.46 51.57 50.69 50.89 1732733
20141001 50.76 50.87 50.11 50.39 2171857
20141002 50.74 51.33 50.59 50.91 1862357
20141003 51.31 51.42 51.01 51.02 1700479
20141006 51.07 51.14 50.46 50.49 1852145
20141007 50.14 50.38 49.50 49.52 2044862
20141008 49.71 50.10 49.24 49.99 2128700
20141009 49.62 50.29 49.17 49.27 1939800
20141010 49.29 50.52 48.34 48.37 2849800
20141013 48.02 48.02 47.06 47.08 3232800
20141014 47.36 48.63 47.36 48.13 2100000
20141015 47.16 48.49 46.70 48.24 2627900
20141016 47.62 48.73 47.53 48.36 2129200
20141017 48.63 49.21 48.32 48.68 1709100
20141020 48.61 49.12 48.42 49.11 1313200
20141021 49.03 49.60 48.63 49.42 1241200
20141022 49.41 49.88 49.41 49.52 1176600
20141023 50.00 50.60 49.81 50.30 2011700
20141024 50.29 51.08 50.27 51.05 1781500
20141027 51.02 51.56 51.02 51.42 2353900
20141028 51.57 52.53 51.57 52.03 2432600
20141029 51.86 51.98 50.44 50.94 4627200
20141030 50.74 51.40 48.91 51.18 1344000
20141031 51.77 51.81 51.45 51.78 1395700
20141103 51.81 52.09 51.50 51.98 1209600
20141104 52.00 52.78 51.99 52.73 1258200
20141105 52.95 53.16 52.55 52.69 1302900
20141106 52.50 53.23 52.44 53.10 1268600
20141107 53.40 53.81 53.10 53.50 1496000
20141110 53.41 54.32 53.23 54.31 1917200
20141111 54.85 55.84 54.85 55.72 3773400
20141112 55.58 56.66 55.54 56.36 2394000
20141113 56.52 56.85 56.02 56.30 1812700
20141114 56.31 56.68 55.83 55.90 1393900
20141117 55.86 55.97 55.43 55.43 1279500
20141118 55.42 55.69 55.32 55.57 1570500
20141119 55.41 55.90 55.40 55.61 1212400
20141120 55.36 56.09 55.36 55.79 1193600
20141121 56.28 56.35 55.81 55.85 1070700
20141124 56.00 56.41 55.84 56.36 1491300
20141125 56.37 56.65 54.96 54.99 3017700
20141126 55.07 55.90 54.99 55.86 916300
20141128 56.23 57.21 56.17 56.99 682800
20141201 56.89 57.95 56.80 57.52 1991200
20141202 57.79 58.25 57.46 57.53 1152100
20141203 57.27 58.29 57.17 58.11 1819500
20141204 58.16 58.34 57.74 57.85 1045000
20141205 57.93 58.55 57.93 58.52 743700
20141208 58.45 58.90 58.15 58.57 1285300
20141209 57.91 58.29 57.54 57.90 1279000
20141210 57.74 58.80 57.47 57.50 1263600
20141211 57.87 58.36 57.72 57.83 1629500
20141212 57.58 58.29 57.18 57.38 1821400
20141215 58.16 58.87 57.08 57.20 2560600
20141216 56.98 57.10 55.82 55.91 2244100
20141217 57.87 58.34 55.95 57.08 5105400
20141218 57.50 57.73 57.14 57.72 1923100
20141219 57.84 57.99 57.29 57.37 2684500
20141222 57.37 58.73 57.37 58.63 1194900
20141223 58.77 58.99 58.45 58.51 608100
20141224 58.57 58.79 58.35 58.42 316600
20141226 58.45 58.93 58.25 58.40 431700
20141229 58.25 59.00 58.08 58.85 614900
20141230 58.69 59.25 58.64 58.79 597100
20141231 59.12 59.59 58.60 58.63 733500