20000103 16.10 16.13 15.80 15.80 1242737
20000104 15.71 16.07 15.71 16.01 1286518
20000105 16.10 16.80 16.10 16.74 1746537
20000106 16.51 16.80 16.42 16.77 1454166
20000107 16.77 16.95 16.68 16.88 835254
20000110 16.91 16.91 16.39 16.44 1028744
20000111 16.44 16.51 16.07 16.13 1163077
20000112 16.13 16.39 16.10 16.18 1599604
20000113 16.33 16.33 15.92 16.04 966597
20000114 15.98 16.10 15.71 15.78 1381127
20000118 15.57 15.66 15.22 15.27 1581451
20000119 15.40 15.69 15.36 15.57 968946
20000120 15.57 15.63 15.36 15.40 1123994
20000121 15.51 16.04 15.45 15.71 1485133
20000124 16.10 16.15 15.92 15.92 1374293
20000125 15.98 16.04 15.40 15.45 1050741
20000126 15.57 15.92 15.45 15.92 729539
20000127 15.92 16.04 15.36 15.60 1002262
20000128 15.60 15.83 15.22 15.25 1348879
20000131 15.27 15.40 15.13 15.31 1186996
20000201 15.33 15.48 15.22 15.40 1337987
20000202 15.40 15.45 15.13 15.22 841447
20000203 15.25 15.51 15.22 15.36 2168329
20000204 15.36 15.40 14.81 15.10 1845845
20000207 15.13 15.16 14.78 14.78 998204
20000208 14.69 14.81 14.60 14.75 1236330
20000209 14.72 14.84 14.66 14.72 1805268
20000210 14.72 15.01 14.72 14.89 1474455
20000211 14.96 15.04 14.93 15.04 3528313
20000214 15.12 15.19 14.79 14.89 2591100
20000215 14.89 14.95 14.77 14.79 817933
20000216 14.74 14.74 14.50 14.68 734166
20000217 14.68 14.68 13.87 13.93 3076275
20000218 13.93 13.93 13.34 13.39 2626790
20000222 13.46 13.46 13.25 13.28 2019009
20000223 13.31 13.31 13.10 13.10 2357435
20000224 13.10 13.13 12.53 12.74 2369401
20000225 12.74 12.98 12.47 12.47 1794161
20000228 12.74 13.25 12.62 13.04 2363943
20000229 13.01 13.25 12.98 13.13 1278965
20000301 13.22 13.28 12.77 12.92 1518298
20000302 12.86 13.07 12.86 12.98 1158668
20000303 13.10 13.28 12.98 13.04 872308
20000306 13.04 13.16 12.83 13.07 2835052
20000307 13.10 13.31 13.07 13.16 1318434
20000308 13.10 13.31 13.04 13.10 1814316
20000309 13.16 13.19 12.98 13.10 848794
20000310 13.10 13.13 13.04 13.07 829269
20000313 12.98 13.19 12.98 13.19 1076791
20000314 13.10 13.25 13.04 13.16 994494
20000315 13.10 13.87 13.10 13.87 1658749
20000316 14.77 14.89 14.32 14.77 2515731
20000317 14.77 14.77 14.56 14.62 1675544
20000320 14.53 14.74 14.50 14.62 1123608
20000321 14.65 14.79 14.32 14.53 1207794
20000322 14.41 14.41 13.90 13.99 630035
20000323 14.02 14.35 13.96 14.35 834098
20000324 14.32 14.35 13.81 13.93 3770552
20000327 13.69 13.96 13.69 13.84 1335439
20000328 13.81 13.87 13.55 13.63 1598286
20000329 13.69 13.93 13.67 13.81 1267208
20000330 13.87 14.08 13.72 13.87 1032703
20000331 13.99 13.99 13.69 13.87 1161397
20000403 13.87 14.02 13.76 13.81 1675964
20000404 13.84 14.38 13.81 14.38 2144764
20000405 14.29 14.62 14.08 14.20 1187850
20000406 14.29 14.38 14.17 14.20 784762
20000407 14.20 14.26 14.05 14.14 787281
20000410 14.14 14.41 14.14 14.26 1804658
20000411 14.35 14.68 14.29 14.44 5410406
20000412 14.56 14.91 14.53 14.59 949566
20000413 14.59 15.42 14.59 15.21 860131
20000414 15.12 15.33 14.86 14.91 1292611
20000417 14.82 15.30 14.68 15.21 1576242
20000418 15.19 15.45 15.15 15.36 1410808
20000419 15.33 15.60 15.19 15.48 1239915
20000420 15.48 15.75 15.42 15.75 942428
20000424 15.78 16.55 15.78 16.55 1106183
20000425 16.55 17.12 16.34 16.97 1347825
20000426 17.00 17.53 16.94 17.48 1470851
20000427 17.30 17.50 17.20 17.36 1707455
20000428 17.36 17.44 16.67 16.76 1798360
20000501 16.70 16.73 16.19 16.43 1756372
20000502 16.38 16.61 16.01 16.05 651029
20000503 16.01 16.05 15.84 16.01 656488
20000504 15.93 16.61 15.69 16.34 1306887
20000505 16.25 16.25 15.96 16.19 365718
20000508 16.14 17.00 16.05 16.43 883644
20000509 16.31 16.40 16.08 16.31 1130326
20000510 16.31 16.55 16.22 16.49 1434111
20000511 16.46 16.76 16.38 16.70 809535
20000512 16.64 16.70 16.40 16.46 3826186
20000515 16.45 16.91 16.45 16.70 698619
20000516 16.58 16.60 16.03 16.27 1490636
20000517 16.21 16.21 15.58 15.73 907936
20000518 15.85 16.21 15.76 15.85 815779
20000519 15.79 16.27 15.79 16.15 2184502
20000522 16.15 16.48 16.12 16.36 1168085
20000523 16.36 16.36 15.88 16.09 857725
20000524 16.21 16.48 15.97 16.12 908969
20000525 16.00 16.00 15.49 15.61 1711111
20000526 15.61 15.97 15.58 15.73 904837
20000530 15.79 15.79 15.30 15.54 693660
20000531 15.54 15.94 15.54 15.79 812473
20000601 15.82 15.88 15.54 15.79 661839
20000602 15.76 15.79 15.49 15.61 793256
20000605 15.52 15.54 15.12 15.19 984596
20000606 15.24 15.61 15.12 15.39 1005466
20000607 15.46 15.61 15.39 15.49 1012285
20000608 15.49 15.94 15.19 15.54 1514191
20000609 15.54 15.88 15.54 15.70 760402
20000612 15.79 16.00 15.76 15.96 1053198
20000613 15.97 16.43 15.85 16.03 995754
20000614 16.00 16.00 15.43 15.46 949882
20000615 15.52 16.12 15.52 16.03 1538367
20000616 15.97 16.21 15.54 15.70 1965060
20000619 15.70 15.91 15.61 15.67 950916
20000620 15.73 15.73 15.39 15.39 1355086
20000621 15.43 15.67 15.43 15.49 1330497
20000622 15.52 15.54 15.12 15.27 1695407
20000623 15.27 15.43 15.22 15.27 912276
20000626 15.39 15.49 15.22 15.34 1064976
20000627 15.24 15.30 14.67 14.79 1015384
20000628 14.73 15.37 14.52 15.14 1675983
20000629 15.12 15.67 14.88 14.88 1232967
20000630 14.88 15.37 14.33 14.33 2007006
20000703 14.43 15.00 14.43 14.67 683328
20000705 14.88 15.19 14.85 14.94 2199586
20000706 15.03 15.22 15.00 15.19 949882
20000707 15.06 15.37 15.06 15.30 1099070
20000710 15.37 15.70 15.37 15.58 680229
20000711 15.49 15.58 15.34 15.58 647581
20000712 15.54 15.58 15.30 15.37 926120
20000713 15.37 15.52 15.12 15.52 350653
20000714 15.46 15.70 15.19 15.27 658120
20000717 15.19 15.46 15.17 15.30 548605
20000718 15.27 15.54 15.24 15.37 986456
20000719 15.39 15.73 15.39 15.67 1557377
20000720 15.70 15.70 15.27 15.43 993895
20000721 15.37 15.46 15.24 15.27 990175
20000724 15.27 15.27 14.79 15.00 824457
20000725 15.00 15.34 14.94 15.06 532281
20000726 15.00 15.06 14.58 14.61 2207438
20000727 14.70 14.88 14.67 14.76 716596
20000728 14.76 14.82 14.64 14.70 389706
20000731 14.91 14.91 14.61 14.67 841401
20000801 14.67 15.00 14.67 14.94 880248
20000802 14.94 15.19 14.91 14.97 1616267
20000803 15.09 15.46 15.09 15.38 1363558
20000804 15.27 15.67 15.00 15.67 2042133
20000807 15.61 16.01 15.52 16.00 1651601
20000808 16.40 16.40 16.00 16.27 1490016
20000809 16.18 16.27 16.09 16.17 1558824
20000810 16.15 16.21 16.03 16.07 1473072
20000811 16.09 16.40 16.06 16.31 4402685
20000814 16.29 16.54 16.08 16.39 2217073
20000815 16.26 16.48 16.11 16.23 935334
20000816 15.99 16.08 15.86 15.87 2061963
20000817 15.86 15.86 15.62 15.74 1561465
20000818 15.71 15.99 15.55 15.89 1769836
20000821 15.86 15.86 15.50 15.65 814580
20000822 15.59 15.65 15.40 15.55 737127
20000823 15.47 15.83 15.40 15.77 744039
20000824 15.68 15.71 15.37 15.37 715578
20000825 15.37 15.37 14.82 14.97 869468
20000828 15.00 15.44 14.97 15.25 936960
20000829 15.31 15.34 15.03 15.03 733264
20000830 14.94 15.50 14.94 15.50 2643370
20000831 15.40 15.62 15.37 15.40 1182940
20000901 15.44 15.47 15.34 15.35 809295
20000905 15.34 15.77 15.34 15.71 657031
20000906 15.71 16.17 15.71 16.11 1168913
20000907 16.11 16.20 15.89 16.14 648086
20000908 16.14 16.94 16.14 16.89 1921084
20000911 16.85 17.40 16.82 17.19 1780611
20000912 17.22 17.46 16.85 17.09 1170133
20000913 17.22 17.49 16.82 16.94 749731
20000914 16.88 16.88 16.54 16.72 782867
20000915 16.85 17.28 16.70 16.95 1636072
20000918 17.19 17.19 16.57 16.63 1595821
20000919 16.54 16.57 16.08 16.33 1378505
20000920 16.20 16.45 15.83 16.20 1283975
20000921 16.20 16.48 15.65 15.93 2413654
20000922 15.83 16.48 15.77 16.14 634466
20000925 16.14 16.23 15.99 16.14 1012177
20000926 16.17 16.72 16.14 16.72 1446200
20000927 16.72 16.91 16.29 16.89 890814
20000928 16.88 17.19 16.54 16.75 755830
20000929 16.67 16.97 16.67 16.79 702161
20001002 16.75 17.06 16.45 17.06 880446
20001003 16.91 17.06 16.48 16.67 1377082
20001004 16.60 16.91 16.08 16.26 1352280
20001005 15.99 16.45 15.89 15.93 1676120
20001006 15.99 16.20 15.80 15.89 1141673
20001009 15.93 16.08 15.77 15.93 613324
20001010 15.99 16.42 15.96 16.11 1175825
20001011 16.17 16.45 16.02 16.42 1281739
20001012 16.29 16.54 15.93 16.23 990222
20001013 16.23 16.42 16.05 16.20 532008
20001016 16.26 16.60 16.05 16.26 610478
20001017 16.26 16.42 16.02 16.11 572869
20001018 16.20 16.48 15.77 16.17 2067858
20001019 16.05 16.72 15.80 16.29 3120084
20001020 16.20 16.36 16.05 16.14 1605172
20001023 16.11 16.51 16.11 16.36 967454
20001024 16.39 16.72 16.39 16.63 1769633
20001025 16.67 16.97 16.60 16.67 1559635
20001026 16.60 16.72 16.36 16.39 938180
20001027 16.36 16.97 16.29 16.94 1794231
20001030 17.00 17.40 17.00 17.37 1133338
20001031 17.25 17.43 17.03 17.31 1072554
20001101 17.31 17.77 17.22 17.59 962371
20001102 17.43 17.49 17.28 17.31 1162408
20001103 17.31 17.56 17.06 17.16 855441
20001106 17.16 17.59 17.12 17.19 1117481
20001107 17.19 17.25 16.85 17.00 705007
20001108 16.82 17.37 16.75 17.12 1406762
20001109 17.12 17.31 16.97 17.19 628977
20001110 17.22 17.59 17.22 17.46 5295889
20001113 17.55 17.83 17.27 17.36 1488652
20001114 17.30 17.30 17.02 17.05 1123545
20001115 17.05 17.49 17.05 17.27 1108132
20001116 17.39 17.68 17.36 17.58 876137
20001117 17.49 17.86 17.49 17.86 1281478
20001120 17.92 18.14 17.77 18.08 1069500
20001121 18.08 18.20 17.77 18.20 945195
20001122 18.20 18.67 18.17 18.64 1242645
20001124 18.73 18.73 18.51 18.61 522840
20001127 18.36 18.42 18.14 18.26 998240
20001128 18.29 18.54 18.11 18.45 1246248
20001129 18.39 18.95 18.36 18.70 1001843
20001130 18.67 18.83 18.58 18.61 1166581
20001201 18.64 18.73 18.36 18.64 1227232
20001204 18.61 19.14 18.61 18.86 715802
20001205 18.83 18.86 18.33 18.45 939190
20001206 18.36 18.58 18.01 18.36 1250852
20001207 18.36 18.67 18.29 18.36 567677
20001208 18.01 18.04 17.89 17.98 1372154
20001211 18.11 18.11 17.61 17.92 1176389
20001212 17.95 18.20 17.92 17.95 682774
20001213 17.92 17.95 17.68 17.83 973419
20001214 17.86 17.95 17.52 17.58 940191
20001215 17.55 17.66 17.52 17.55 1656994
20001218 17.80 18.11 17.71 17.92 1271469
20001219 17.86 18.39 17.80 18.36 937789
20001220 18.29 19.04 18.23 18.89 1476041
20001221 18.98 19.42 18.79 19.23 1444215
20001222 19.11 19.17 18.73 19.17 1020458
20001226 19.20 19.70 18.98 19.61 577486
20001227 19.67 19.73 19.29 19.45 577486
20001228 19.33 19.70 19.23 19.48 626727
20001229 19.54 19.64 19.23 19.23 819890
20010102 19.14 19.17 18.67 18.76 683175
20010103 18.98 19.14 18.17 18.20 1122744
20010104 18.04 18.08 17.05 17.21 2112377
20010105 17.33 17.55 16.93 17.08 1361345
20010108 17.18 17.36 17.05 17.30 1045479
20010109 17.30 17.46 16.96 17.08 687578
20010110 17.08 17.36 17.02 17.18 1048882
20010111 17.18 17.24 16.36 16.39 2893634
20010112 16.43 16.74 16.30 16.55 2021300
20010116 16.55 16.55 15.71 16.18 3564398
20010117 16.14 16.52 15.96 16.27 2243887
20010118 16.30 16.74 16.27 16.64 1024462
20010119 16.64 17.24 16.49 16.96 1840748
20010122 17.24 17.55 17.11 17.36 1217624
20010123 17.49 17.89 17.36 17.49 1618161
20010124 17.49 17.86 17.49 17.61 897155
20010125 17.68 17.92 17.52 17.71 969816
20010126 17.64 17.92 17.30 17.49 2439252
20010129 17.49 17.82 17.45 17.59 1052085
20010130 17.61 17.71 17.33 17.42 1153370
20010131 17.40 17.48 17.14 17.46 864927
20010201 17.46 17.46 17.17 17.36 626527
20010202 17.46 17.69 17.31 17.34 787262
20010205 17.34 17.73 17.34 17.63 844911
20010206 17.51 17.73 17.42 17.51 547260
20010207 17.64 17.79 17.54 17.66 612515
20010208 17.67 18.03 17.67 18.00 882943
20010209 18.12 18.38 18.10 18.36 4104852
20010212 18.47 18.71 18.11 18.33 1377848
20010213 18.33 18.38 17.91 18.38 1866838
20010214 18.26 18.30 17.95 18.16 1306274
20010215 18.11 18.14 17.95 18.13 502792
20010216 18.36 18.51 18.16 18.31 1154845
20010220 18.27 18.51 18.26 18.38 1058624
20010221 18.31 18.76 18.31 18.42 1944327
20010222 18.58 18.76 18.26 18.55 1083665
20010223 18.65 18.77 17.85 18.18 1239038
20010226 18.22 18.44 18.06 18.09 1293655
20010227 18.09 18.44 18.08 18.31 977586
20010228 18.56 18.70 18.28 18.70 2044294
20010301 18.77 18.80 18.44 18.57 928293
20010302 18.31 18.51 18.06 18.20 1554318
20010305 18.26 18.49 17.84 18.28 1232531
20010306 18.36 18.42 18.01 18.40 1646793
20010307 18.41 18.65 18.13 18.46 1978438
20010308 18.46 18.59 18.26 18.49 746302
20010309 18.51 18.51 18.11 18.48 1407424
20010312 18.49 18.61 18.36 18.46 1306866
20010313 18.56 18.56 18.02 18.27 1396382
20010314 18.21 18.24 17.75 17.86 872098
20010315 17.98 18.21 17.78 18.17 1126846
20010316 18.07 18.38 17.95 18.07 1585275
20010319 17.98 18.12 17.73 17.78 991782
20010320 17.78 18.32 17.71 18.16 2420698
20010321 18.26 18.61 18.22 18.41 2220567
20010322 18.46 18.48 17.50 18.01 2744063
20010323 17.75 18.03 17.60 18.00 1466379
20010326 18.08 18.70 18.08 18.59 1568712
20010327 18.64 19.01 18.52 18.84 1116002
20010328 18.84 19.01 18.19 18.38 3867754
20010329 18.38 18.51 17.92 18.51 3214322
20010330 18.71 18.87 18.57 18.82 1055075
20010402 18.82 19.27 18.77 19.07 1746365
20010403 18.94 19.37 18.71 19.34 1817742
20010404 19.34 19.58 19.16 19.33 1708508
20010405 19.25 19.28 18.87 19.02 1448436
20010406 19.07 19.27 18.31 18.85 1949060
20010409 19.02 19.56 18.94 19.34 1518827
20010410 19.35 19.88 19.35 19.56 1819911
20010411 19.58 19.58 19.11 19.38 878802
20010412 19.36 19.55 18.91 19.22 719289
20010416 19.17 19.57 19.13 19.40 841931
20010417 19.40 19.57 19.27 19.57 1453365
20010418 19.57 19.73 18.95 19.15 1249488
20010419 19.20 19.24 18.68 18.79 1420438
20010420 18.77 19.15 18.51 18.77 1300162
20010423 18.94 19.07 18.66 19.00 929476
20010424 19.07 19.24 18.89 19.15 867760
20010425 19.22 19.30 19.02 19.26 759315
20010426 19.27 19.53 19.26 19.38 907589
20010427 19.27 19.42 18.91 19.02 896548
20010430 19.15 19.27 18.93 18.97 763456
20010501 19.02 19.14 18.90 18.92 751625
20010502 18.82 18.84 18.46 18.49 1538742
20010503 18.66 18.66 18.14 18.39 1067497
20010504 18.52 18.64 18.33 18.60 858099
20010507 18.80 18.80 18.52 18.73 788102
20010508 18.73 18.74 18.46 18.57 1506997
20010509 18.57 18.89 18.53 18.77 1319682
20010510 18.89 18.93 18.69 18.92 634504
20010511 18.92 18.97 18.76 18.89 4470908
20010514 19.10 19.33 18.96 19.32 1563804
20010515 19.20 19.25 18.95 19.09 612506
20010516 19.12 19.41 18.79 19.34 731394
20010517 19.38 19.40 18.94 19.05 913223
20010518 19.18 19.20 19.05 19.15 549565
20010521 19.25 19.30 19.10 19.25 718961
20010522 19.25 19.40 19.22 19.40 612118
20010523 19.49 19.95 19.45 19.92 1959320
20010524 19.92 20.24 19.87 20.05 2723933
20010525 19.95 20.02 19.70 19.75 916137
20010529 19.75 19.85 19.57 19.73 824445
20010530 19.78 20.06 19.78 19.88 567243
20010531 19.88 20.18 19.88 20.15 536356
20010601 20.08 20.23 19.88 20.18 1129241
20010604 20.18 20.31 19.99 20.18 802882
20010605 20.15 20.18 19.82 19.96 1407618
20010606 19.92 20.01 19.72 19.74 990344
20010607 19.77 19.90 19.44 19.50 868931
20010608 19.54 19.74 19.44 19.71 518095
20010611 19.66 20.12 19.66 20.07 775491
20010612 20.15 20.32 20.00 20.11 816481
20010613 20.05 20.26 19.72 19.74 927792
20010614 19.79 19.79 19.30 19.33 949161
20010615 19.21 19.95 19.21 19.85 1420439
20010618 20.08 20.20 19.76 19.81 1154884
20010619 19.96 20.34 19.81 20.34 1281154
20010620 20.34 20.57 20.28 20.55 1621694
20010621 20.32 20.38 19.87 20.18 1221516
20010622 20.18 20.41 20.08 20.41 946830
20010625 20.28 20.53 20.08 20.15 541795
20010626 20.10 20.50 20.08 20.41 601045
20010627 20.51 20.59 20.28 20.49 998698
20010628 20.36 20.59 20.28 20.36 1175281
20010629 20.33 20.49 20.10 20.49 1196456
20010702 20.38 20.60 20.28 20.58 1052897
20010703 20.60 20.75 20.54 20.66 320143
20010705 20.66 20.93 20.50 20.88 777823
20010706 20.88 21.00 20.77 20.85 2141149
20010709 20.85 21.10 20.72 20.88 971501
20010710 20.88 20.99 20.80 20.85 1497755
20010711 20.82 20.89 20.49 20.59 794141
20010712 20.54 20.54 20.23 20.33 987236
20010713 20.33 20.37 20.12 20.23 1321560
20010716 20.18 20.51 20.16 20.26 1010936
20010717 20.26 20.46 20.00 20.46 1187131
20010718 20.44 20.51 20.31 20.35 574042
20010719 20.34 20.54 20.13 20.23 1270081
20010720 20.28 20.33 19.88 20.04 988985
20010723 20.03 20.03 19.44 19.56 1878313
20010724 19.57 19.68 19.00 19.61 1996230
20010725 19.54 20.15 19.44 20.08 968587
20010726 20.09 20.36 19.88 20.31 714493
20010727 20.13 20.31 19.88 20.20 785787
20010730 20.20 20.49 19.78 20.48 920410
20010731 20.49 20.56 20.24 20.46 982963
20010801 20.48 20.72 20.30 20.65 908949
20010802 20.78 21.21 20.64 21.13 1303882
20010803 21.12 21.41 20.84 21.23 850282
20010806 21.11 21.11 20.80 20.99 1054062
20010807 20.99 21.30 20.91 21.19 648444
20010808 21.08 21.16 20.87 20.95 1122637
20010809 20.80 21.47 20.77 21.34 966839
20010810 21.34 21.52 21.21 21.51 1055811
20010813 21.64 21.64 21.18 21.38 6222926
20010814 20.74 21.12 20.74 21.05 1346917
20010815 21.20 21.20 20.71 20.86 904654
20010816 20.81 21.23 20.76 21.18 641061
20010817 20.97 21.18 20.91 20.98 542908
20010820 20.87 21.21 20.87 21.17 432677
20010821 21.23 21.57 21.18 21.32 738638
20010822 21.26 21.90 21.26 21.63 1457723
20010823 21.41 21.75 21.41 21.60 1072971
20010824 21.78 21.78 21.55 21.69 645278
20010827 21.62 21.88 21.62 21.83 599269
20010828 21.70 21.88 21.66 21.71 678251
20010829 21.67 21.73 21.60 21.67 946063
20010830 21.62 21.75 21.38 21.45 789248
20010831 21.42 21.52 21.30 21.33 600419
20010904 21.33 21.80 21.33 21.58 595626
20010905 21.33 21.76 21.33 21.57 1043449
20010906 21.49 21.90 21.49 21.83 913089
20010907 21.67 21.99 21.60 21.66 1703105
20010910 21.70 21.85 21.54 21.77 1416314
20010917 21.52 21.57 20.87 21.43 2931165
20010918 21.44 22.14 21.37 22.00 1258541
20010919 22.22 22.62 21.67 21.98 2259623
20010920 21.75 21.99 21.75 21.84 2102617
20010921 21.39 21.62 21.22 21.39 2851991
20010924 21.39 21.42 20.87 21.13 1570253
20010925 21.13 21.13 20.85 21.07 1009134
20010926 20.91 20.97 20.55 20.97 1043065
20010927 20.97 21.04 20.66 21.01 1130291
20010928 21.01 21.25 20.99 21.24 1706747
20011001 21.24 21.36 21.04 21.36 1312794
20011002 21.36 22.01 21.35 21.96 1644826
20011003 21.96 21.98 21.73 21.88 3827001
20011004 21.52 21.70 21.39 21.60 1398869
20011005 21.54 21.83 21.52 21.80 669625
20011008 21.75 21.79 21.53 21.60 568596
20011009 21.52 21.63 21.31 21.39 663490
20011010 21.33 21.43 21.10 21.31 1714607
20011011 21.18 21.39 20.94 21.03 636843
20011012 20.92 21.20 20.84 21.09 731353
20011015 21.02 21.44 20.93 21.10 600419
20011016 21.02 21.45 21.02 21.40 480220
20011017 21.44 21.52 21.14 21.17 366348
20011018 21.17 21.27 20.76 20.79 1119172
20011019 20.79 21.11 20.79 21.01 1106328
20011022 21.10 21.12 20.76 21.00 826822
20011023 20.97 20.97 20.66 20.71 1241288
20011024 20.71 20.80 20.52 20.67 857687
20011025 20.62 21.07 20.55 21.00 813211
20011026 21.00 21.05 20.64 20.87 741705
20011029 20.79 20.85 20.65 20.74 463542
20011030 20.61 20.76 20.35 20.40 975202
20011031 20.37 20.65 20.37 20.60 1190678
20011101 20.55 20.99 20.50 20.80 2009257
20011102 20.81 20.87 20.08 20.75 1410563
20011105 20.81 21.45 20.81 21.39 1076805
20011106 21.26 21.52 21.18 21.51 876857
20011107 21.33 21.49 21.25 21.32 558627
20011108 21.45 21.67 21.35 21.55 874940
20011109 21.73 21.90 21.37 21.61 6584604
20011112 21.61 21.61 20.78 21.08 3735960
20011113 21.04 21.28 20.88 21.25 1140214
20011114 21.31 21.33 20.82 20.94 1253517
20011115 20.78 20.91 20.22 20.31 2610500
20011116 20.31 20.67 20.25 20.48 592427
20011119 20.54 20.54 20.14 20.41 1094628
20011120 20.41 20.97 20.38 20.87 952385
20011121 20.87 20.88 20.25 20.52 646147
20011123 20.39 20.71 20.33 20.70 296024
20011126 20.72 20.78 20.43 20.55 531142
20011127 20.51 20.70 20.27 20.57 1078928
20011128 20.64 20.64 20.26 20.27 584672
20011129 20.35 20.46 20.09 20.46 524521
20011130 20.57 20.58 20.31 20.42 568026
20011203 20.42 20.43 20.23 20.33 720862
20011204 20.25 20.57 20.20 20.57 791416
20011205 20.67 20.67 20.38 20.57 400059
20011206 20.43 20.51 20.18 20.22 705730
20011207 20.22 20.55 20.14 20.51 671304
20011210 20.51 20.51 20.12 20.23 610586
20011211 20.23 20.43 19.83 19.90 838704
20011212 20.04 20.07 19.30 19.84 1728858
20011213 19.84 20.12 19.74 19.81 1157994
20011214 19.81 19.85 19.53 19.78 1105977
20011217 19.81 19.85 19.56 19.65 797658
20011218 19.91 20.12 19.71 20.09 921175
20011219 20.09 20.75 19.93 20.64 1165371
20011220 20.64 20.71 20.33 20.48 779121
20011221 20.62 20.67 20.33 20.46 974516
20011224 20.50 20.72 20.50 20.68 375090
20011226 20.80 21.26 20.72 21.10 909258
20011227 21.15 21.38 21.14 21.17 588455
20011228 21.17 21.34 20.91 21.29 950304
20011231 21.31 21.56 21.25 21.34 802009
20020102 21.21 21.59 21.00 21.56 1005537
20020103 21.64 21.67 21.36 21.62 1189205
20020104 21.62 21.64 21.33 21.61 907367
20020107 21.53 21.72 21.37 21.69 1333528
20020108 21.54 21.63 21.45 21.51 781391
20020109 21.51 21.68 21.32 21.41 887317
20020110 21.36 21.59 21.31 21.54 664305
20020111 21.60 21.61 21.36 21.42 637824
20020114 21.52 21.94 21.44 21.87 1476339
20020115 21.93 22.25 21.86 21.97 1695378
20020116 21.94 22.25 21.79 22.06 1180882
20020117 21.86 22.14 21.78 21.89 1262974
20020118 21.94 22.04 21.81 21.99 1031073
20020122 21.86 22.02 21.82 21.89 1186935
20020123 21.91 21.99 21.81 21.93 688138
20020124 21.93 22.13 21.86 21.99 687004
20020125 21.99 21.99 21.79 21.96 1036937
20020128 21.89 21.96 21.73 21.81 824329
20020129 21.81 22.00 21.52 21.54 1043179
20020130 21.44 21.57 21.16 21.43 1353957
20020131 21.41 21.67 21.17 21.67 786309
20020201 21.54 21.73 21.46 21.72 623070
20020204 21.59 21.86 21.54 21.65 635932
20020205 21.65 21.75 21.47 21.68 1267703
20020206 21.54 21.79 21.52 21.79 1443615
20020207 21.73 21.94 21.68 21.74 876724
20020208 21.73 21.94 21.70 21.91 3990182
20020211 22.02 22.16 21.78 22.04 2008587
20020212 22.02 22.13 21.84 21.84 1155549
20020213 21.91 22.03 21.84 21.91 1013531
20020214 21.94 21.94 21.68 21.74 696465
20020215 21.78 21.89 21.57 21.81 851172
20020219 21.70 21.84 21.52 21.55 589158
20020220 21.55 21.65 21.06 21.57 868901
20020221 21.51 21.78 21.43 21.45 537838
20020222 21.30 21.86 21.30 21.79 757862
20020225 21.94 21.94 21.45 21.57 743866
20020226 21.70 21.73 21.49 21.62 550155
20020227 21.70 21.89 21.58 21.74 461697
20020228 21.74 21.94 21.70 21.86 712700
20020301 21.87 22.17 21.84 22.17 648130
20020304 22.21 22.48 22.11 22.47 778204
20020305 22.47 22.49 22.21 22.49 848186
20020306 22.49 22.77 22.29 22.77 1166746
20020307 22.69 22.84 22.56 22.76 1234489
20020308 22.67 22.86 22.56 22.64 804517
20020311 22.64 22.75 22.36 22.64 701317
20020312 22.67 22.67 22.25 22.30 1004760
20020313 22.29 22.37 22.10 22.18 858264
20020314 22.21 22.37 22.16 22.29 872074
20020315 22.43 22.50 22.17 22.24 1249605
20020318 22.10 22.34 21.97 22.24 1011292
20020319 22.24 22.40 22.17 22.18 792200
20020320 22.13 22.37 21.89 22.28 508165
20020321 22.15 22.67 22.12 22.62 892788
20020322 22.72 22.72 22.36 22.37 928619
20020325 22.32 22.49 22.15 22.24 837549
20020326 22.26 22.42 22.20 22.36 853038
20020327 22.35 22.58 22.24 22.52 1007186
20020328 22.53 22.77 22.45 22.46 1100683
20020401 22.46 22.48 22.25 22.35 752637
20020402 22.34 22.64 22.31 22.62 919288
20020403 22.59 22.82 22.51 22.77 1280957
20020404 22.77 22.89 22.73 22.88 1296633
20020405 22.85 23.01 22.64 22.65 839602
20020408 22.59 22.69 22.45 22.69 558553
20020409 22.69 22.69 22.52 22.56 489317
20020410 22.43 22.84 22.43 22.80 715127
20020411 22.81 22.85 22.51 22.55 653169
20020412 22.43 22.56 22.35 22.55 758422
20020415 22.43 22.48 22.28 22.28 877672
20020416 22.45 22.77 22.37 22.72 1075862
20020417 22.72 22.78 22.56 22.78 618458
20020418 22.77 22.93 22.71 22.93 791641
20020419 22.88 22.98 22.67 22.96 727630
20020422 23.01 23.18 22.98 23.10 637119
20020423 22.99 23.53 22.99 23.26 1029207
20020424 23.26 23.53 23.15 23.31 1084447
20020425 23.26 23.26 23.07 23.10 736774
20020426 22.99 23.08 22.74 23.00 995429
20020429 22.86 23.13 22.83 22.98 666605
20020430 23.12 23.36 23.05 23.36 1006440
20020501 23.28 23.50 23.18 23.42 1333024
20020502 23.28 23.57 23.15 23.57 680042
20020503 23.57 23.70 23.42 23.62 1129982
20020506 23.63 23.84 23.60 23.73 728376
20020507 23.73 23.81 23.50 23.65 805824
20020508 23.52 23.95 23.50 23.95 1662594
20020509 23.90 24.14 23.76 23.90 1054774
20020510 23.79 24.05 23.59 23.65 3632738
20020513 23.77 24.05 23.63 23.96 1074125
20020514 23.99 23.99 23.69 23.94 1001706
20020515 23.90 23.98 23.66 23.77 749621
20020516 23.77 23.80 23.48 23.55 884324
20020517 23.47 23.60 23.04 23.54 1039666
20020520 23.50 23.96 23.50 23.71 714056
20020521 23.63 24.07 23.01 23.92 1109874
20020522 23.92 24.33 23.88 24.28 948267
20020523 24.39 24.53 24.23 24.43 1174185
20020524 24.45 24.64 24.32 24.46 893907
20020528 24.46 24.55 24.39 24.47 597412
20020529 24.39 24.46 24.23 24.28 1073572
20020530 24.20 24.28 23.86 23.96 920442
20020531 23.96 23.96 23.75 23.75 882297
20020603 23.76 23.77 23.24 23.24 1061410
20020604 23.12 23.47 23.09 23.38 1339662
20020605 23.39 23.39 22.96 23.18 1034507
20020606 23.17 23.18 22.50 22.52 1575715
20020607 22.39 22.49 22.17 22.34 2121715
20020610 22.36 22.50 22.26 22.39 1426455
20020611 22.39 22.55 22.27 22.27 1382966
20020612 22.41 22.50 22.22 22.40 1164050
20020613 22.40 22.48 22.26 22.38 2681167
20020614 22.40 22.41 22.05 22.36 1155205
20020617 22.44 22.47 22.25 22.45 1525777
20020618 22.71 22.74 22.49 22.66 1946840
20020619 22.66 22.74 22.40 22.47 1330080
20020620 22.39 22.58 22.24 22.29 915651
20020621 22.03 22.43 21.98 22.42 1846043
20020624 22.42 22.43 22.05 22.16 1267243
20020625 22.16 22.41 22.06 22.19 1189111
20020626 22.17 22.17 21.76 22.01 1840699
20020627 22.03 22.26 21.89 22.25 1092921
20020628 22.28 22.75 22.22 22.66 1311100
20020701 22.66 22.68 22.33 22.38 851524
20020702 22.28 22.41 21.95 22.01 1224860
20020703 22.09 22.14 21.70 21.71 856868
20020705 21.79 21.79 21.42 21.73 668725
20020708 21.65 21.76 21.53 21.67 1082602
20020709 21.65 21.74 21.16 21.16 1222096
20020710 21.38 21.38 20.32 20.49 2025341
20020711 20.35 21.03 20.11 20.97 2126691
20020712 20.98 20.98 20.28 20.40 2139405
20020715 20.41 20.41 19.26 20.39 4212473
20020716 20.38 20.68 20.12 20.16 3069798
20020717 20.17 20.35 19.77 20.11 2235964
20020718 20.11 20.11 19.72 19.73 1534254
20020719 19.37 19.49 18.75 18.92 3476119
20020722 18.89 19.37 18.74 19.23 3095412
20020723 19.23 19.45 17.98 18.22 3567150
20020724 17.75 20.04 17.72 19.95 3506524
20020725 20.02 21.16 19.83 21.16 2904137
20020726 21.11 21.57 20.81 21.25 2616487
20020729 21.33 21.92 21.22 21.64 2234859
20020730 21.64 22.90 21.54 22.85 2611696
20020731 22.79 23.31 22.25 23.25 2930304
20020801 23.06 23.28 22.30 22.47 1979272
20020802 22.47 22.79 22.02 22.33 2148435
20020805 22.46 22.98 22.27 22.40 1708944
20020806 22.58 23.33 22.58 23.28 1664166
20020807 23.50 23.59 23.23 23.44 1790393
20020808 23.35 23.68 23.09 23.57 1422216
20020809 23.50 23.77 23.23 23.39 3738523
20020812 23.25 23.72 23.17 23.72 2029644
20020813 23.45 23.53 23.09 23.13 1514866
20020814 23.13 23.58 22.99 23.53 1474484
20020815 23.53 23.75 23.12 23.22 1477576
20020816 23.14 23.25 22.94 23.08 1226918
20020819 23.03 23.25 22.93 23.11 1258023
20020820 23.03 23.19 22.76 23.00 1797357
20020821 23.00 23.46 22.89 23.39 2064750
20020822 23.44 23.68 23.42 23.63 1435557
20020823 23.64 23.64 23.12 23.14 908592
20020826 23.15 23.42 23.09 23.38 1063753
20020827 23.39 23.47 22.97 22.97 1556703
20020828 22.97 22.97 22.69 22.76 945882
20020829 22.70 22.75 22.37 22.51 1517230
20020830 22.37 22.64 22.26 22.37 2335418
20020903 22.40 22.43 21.98 22.09 2073118
20020904 22.09 22.19 21.59 22.07 1223098
20020905 22.07 22.18 21.85 21.99 953158
20020906 22.10 22.24 21.94 22.05 994085
20020909 21.99 22.23 21.55 21.98 1745333
20020910 21.98 22.11 21.77 21.94 2535508
20020911 22.15 22.15 21.80 21.96 762708
20020912 21.96 22.02 21.51 21.54 1209819
20020913 21.44 21.97 21.42 21.80 2080212
20020916 21.55 21.90 21.46 21.87 2205905
20020917 21.91 21.99 21.63 21.70 2002722
20020918 21.67 22.34 21.52 22.11 1897584
20020919 22.02 22.27 21.72 22.03 1526144
20020920 21.93 21.94 21.02 21.81 3679661
20020923 21.61 21.75 21.19 21.53 1380805
20020924 21.50 21.50 20.92 21.17 2106042
20020925 21.25 21.98 21.17 21.66 1254566
20020926 21.72 22.48 21.72 22.48 2347787
20020927 22.40 22.50 21.97 22.27 3132505
20020930 22.27 22.36 21.73 22.11 2449106
20021001 22.15 22.89 21.91 22.88 1754065
20021002 22.73 23.06 22.48 22.62 1892309
20021003 23.05 23.28 22.79 23.21 2299584
20021004 22.92 23.17 22.73 23.05 2352881
20021007 23.25 24.06 23.11 23.56 1958157
20021008 23.64 24.44 22.64 24.12 4307217
20021009 23.91 23.92 22.43 22.50 3785164
20021010 22.39 23.48 21.96 23.36 3362063
20021011 23.50 23.58 22.89 23.09 2177165
20021014 22.54 23.36 22.21 23.29 1777894
20021015 23.34 23.36 22.87 23.08 2834007
20021016 23.08 23.08 22.15 22.15 2857108
20021017 22.40 22.88 21.72 22.88 3187621
20021018 22.59 23.27 22.40 23.14 2280666
20021021 23.06 24.16 23.03 24.16 2059839
20021022 24.13 24.38 23.31 23.62 2281030
20021023 23.49 24.17 23.49 24.10 1160706
20021024 24.22 24.46 23.85 24.16 1870845
20021025 24.17 24.33 23.82 24.11 1554338
20021028 24.38 24.83 24.24 24.35 2193718
20021029 24.27 24.57 23.70 24.05 1731691
20021030 24.19 24.40 23.85 24.08 2097674
20021031 23.75 24.08 23.35 23.40 2550788
20021101 23.40 23.60 23.28 23.47 1743878
20021104 23.64 24.22 23.47 24.11 3250559
20021105 24.11 24.11 23.45 23.82 2166978
20021106 23.96 24.16 23.78 24.14 1361342
20021107 24.08 24.08 23.10 23.36 3828638
20021108 23.68 23.68 22.56 22.60 2331131
20021111 22.61 22.84 22.32 22.72 1188634
20021112 22.84 23.00 21.92 21.97 2318923
20021113 21.98 22.53 21.98 22.45 2361112
20021114 22.56 22.85 22.53 22.79 1013059
20021115 22.79 23.01 22.67 22.99 1312507
20021118 23.23 23.27 22.69 22.78 1108028
20021119 22.78 22.78 22.45 22.55 1072661
20021120 22.56 22.70 22.30 22.67 1589514
20021121 22.34 22.65 22.29 22.41 1577665
20021122 22.41 22.84 22.03 22.66 1878190
20021125 22.67 22.67 22.14 22.51 2539918
20021126 22.51 22.51 22.09 22.10 1635831
20021127 22.50 22.50 22.09 22.29 1249852
20021129 22.17 22.25 21.97 22.14 710201
20021202 22.00 22.17 21.74 21.82 1341949
20021203 21.84 22.39 21.84 22.39 1549659
20021204 22.52 22.60 22.16 22.16 1653245
20021205 22.25 22.50 22.00 22.07 1073918
20021206 22.07 22.36 22.01 22.18 1418965
20021209 22.28 22.83 22.28 22.57 1746957
20021210 22.51 22.88 22.40 22.88 1037833
20021211 22.85 23.11 22.70 23.05 1045733
20021212 23.12 23.37 22.96 23.26 998877
20021213 23.27 23.65 23.26 23.58 1950000
20021216 23.79 23.79 23.32 23.62 1478388
20021217 23.70 23.93 23.70 23.87 1164758
20021218 23.95 24.01 23.81 24.01 1517883
20021219 23.90 24.01 23.76 23.92 1054888
20021220 24.09 24.15 23.95 24.08 2149272
20021223 24.12 24.15 23.67 23.74 997799
20021224 23.88 23.97 23.75 23.90 367847
20021226 23.85 24.11 23.82 23.88 511826
20021227 23.81 24.05 23.56 23.68 473048
20021230 23.68 24.06 23.63 23.95 708585
20021231 23.81 23.94 23.69 23.85 1178940
20030102 23.92 24.09 23.88 24.09 1218256
20030103 24.10 24.42 24.10 24.42 1166912
20030106 24.49 25.63 24.44 25.62 2601675
20030107 25.62 25.62 24.59 24.84 2402941
20030108 24.84 24.93 24.63 24.71 1090075
20030109 24.84 24.84 24.41 24.52 1617160
20030110 24.52 24.52 24.09 24.44 1657913
20030113 24.44 24.44 23.63 23.65 3360706
20030114 23.65 23.65 23.09 23.41 3588523
20030115 23.12 23.26 22.82 22.93 2983165
20030116 22.98 23.56 22.48 23.24 5787883
20030117 23.06 23.22 23.01 23.18 1706025
20030121 23.12 23.38 22.79 22.98 2421073
20030122 22.84 22.98 22.44 22.73 1966516
20030123 22.78 23.11 22.78 23.02 1370493
20030124 22.75 22.78 22.45 22.53 1481080
20030127 22.30 22.35 21.77 21.81 2267220
20030128 21.94 22.37 21.89 22.31 3258916
20030129 22.31 22.37 21.95 22.15 1499392
20030130 22.23 22.28 22.01 22.17 1592745
20030131 22.17 22.38 22.04 22.24 1590052
20030203 22.23 22.38 22.11 22.38 1676224
20030204 22.31 22.33 22.17 22.23 1297606
20030205 22.28 22.36 21.99 21.99 1231182
20030206 21.89 22.27 21.89 22.25 1368698
20030207 22.25 22.30 21.82 21.84 2048020
20030210 21.90 22.07 21.78 21.93 1558495
20030211 22.07 22.07 21.27 21.36 1432499
20030212 21.45 21.46 20.76 20.91 1875078
20030213 20.91 21.69 20.65 21.55 1892597
20030214 21.59 22.07 21.59 22.06 1949578
20030218 22.15 22.26 21.98 22.17 1189000
20030219 22.17 22.28 21.84 21.95 1183869
20030220 22.07 22.26 21.84 21.91 1132727
20030221 22.04 22.33 21.87 22.21 1546992
20030224 22.22 22.42 22.06 22.16 1692454
20030225 22.15 22.46 21.97 22.20 1296239
20030226 22.21 22.23 21.76 21.78 820391
20030227 21.88 22.23 21.88 21.93 1059111
20030228 22.07 22.17 21.97 22.04 1177498
20030303 22.18 22.44 22.06 22.10 809773
20030304 22.10 22.17 21.87 21.93 1044954
20030305 21.98 22.13 21.84 22.06 1419404
20030306 22.01 22.18 21.87 22.12 1016463
20030307 22.07 22.21 21.94 22.17 886397
20030310 22.04 22.04 21.61 21.61 1320305
20030311 21.64 21.94 21.47 21.51 1473907
20030312 21.51 21.61 21.26 21.60 2259614
20030313 21.74 21.80 21.45 21.47 1699002
20030314 21.53 21.61 21.39 21.47 1669272
20030317 21.47 21.89 21.39 21.89 1743419
20030318 21.98 22.11 21.80 22.04 2073628
20030319 22.03 22.11 21.85 21.98 1443647
20030320 21.93 22.01 21.76 21.82 1419227
20030321 21.90 22.32 21.73 22.32 1670157
20030324 22.32 22.32 21.86 21.90 1378349
20030325 21.91 22.29 21.89 22.15 1462936
20030326 22.15 22.21 21.95 21.95 1552832
20030327 21.95 21.95 21.58 21.79 2881455
20030328 21.65 21.81 21.56 21.73 1739703
20030331 21.73 21.87 21.55 21.74 1944623
20030401 21.73 22.03 21.69 21.99 2458341
20030402 21.99 22.15 21.98 22.04 1900383
20030403 22.04 22.16 21.91 22.04 1306679
20030404 22.10 22.24 21.99 22.23 941432
20030407 22.33 22.56 22.00 22.05 1208820
20030408 22.05 22.27 21.98 22.07 1136620
20030409 22.17 22.25 21.99 22.03 1117508
20030410 21.99 22.26 21.97 22.24 921966
20030411 22.31 22.45 22.21 22.32 1404893
20030414 22.33 22.45 22.29 22.34 1273942
20030415 22.35 22.58 22.32 22.54 793139
20030416 22.55 22.55 22.08 22.21 1470722
20030417 22.21 22.26 22.04 22.09 1428429
20030421 22.10 22.10 21.59 21.76 2266515
20030422 21.76 22.08 21.68 22.00 1559380
20030423 22.02 22.07 21.78 22.04 1141575
20030424 21.99 22.31 21.99 22.17 1100166
20030425 22.13 22.28 21.93 21.99 1314643
20030428 22.01 22.26 22.00 22.21 1877201
20030429 22.21 22.28 22.00 22.01 1916310
20030430 22.12 22.12 21.92 21.97 1356052
20030501 21.97 22.03 21.71 21.96 1515139
20030502 21.90 22.03 21.76 21.85 1666795
20030505 21.95 22.01 21.83 21.93 985495
20030506 22.02 22.06 21.86 21.93 1013101
20030507 21.93 22.09 21.84 21.99 1072560
20030508 21.99 22.16 21.94 22.10 1341541
20030509 22.18 22.32 22.01 22.32 3768029
20030512 22.44 22.45 22.20 22.20 1392646
20030513 22.20 22.38 22.20 22.36 1454227
20030514 22.47 22.49 22.37 22.42 1264250
20030515 22.43 22.69 22.33 22.68 1719219
20030516 22.68 23.27 22.68 23.24 2926074
20030519 22.86 23.22 22.86 23.10 5287275
20030520 23.19 23.19 22.94 23.07 2578741
20030521 23.10 23.32 22.93 23.28 2436389
20030522 23.28 23.77 23.27 23.74 2813728
20030523 23.90 24.97 23.90 24.66 5126082
20030527 24.68 25.37 24.68 25.19 4824630
20030528 25.22 25.30 24.96 25.12 3758731
20030529 25.05 25.17 24.30 24.49 3057960
20030530 24.42 24.64 24.34 24.64 3204324
20030602 24.64 24.76 24.42 24.66 2314273
20030603 24.71 24.91 24.47 24.81 1932050
20030604 24.76 25.08 24.67 24.99 1253957
20030605 24.99 24.99 24.53 24.53 1977233
20030606 24.68 24.75 24.32 24.49 1741026
20030609 24.42 24.49 24.32 24.43 1500457
20030610 24.43 24.53 24.22 24.22 1492956
20030611 24.21 24.30 24.06 24.25 1713811
20030612 24.36 24.82 24.16 24.75 1716602
20030613 24.76 24.82 24.22 24.27 1608966
20030616 24.53 24.77 24.48 24.77 1921583
20030617 25.16 25.16 24.49 24.50 2028173
20030618 24.33 24.89 24.33 24.89 1683631
20030619 25.05 25.22 24.81 25.10 1948623
20030620 25.23 25.34 24.90 24.99 2969687
20030623 24.76 25.06 24.67 24.91 1463822
20030624 25.05 25.07 24.83 24.89 1117013
20030625 25.05 25.31 24.89 24.92 1711543
20030626 25.06 25.12 24.88 25.01 1171442
20030627 25.05 25.07 24.73 24.74 1037114
20030630 24.65 24.90 24.64 24.81 1036416
20030701 24.81 24.91 24.47 24.88 1902393
20030702 25.05 25.10 24.83 24.94 1941645
20030703 24.94 24.98 24.76 24.82 947969
20030707 24.76 24.91 24.59 24.62 1293209
20030708 24.45 24.49 23.97 24.02 2704695
20030709 24.05 24.12 23.76 23.82 1858257
20030710 23.73 23.73 23.28 23.30 2387368
20030711 23.38 23.48 23.22 23.47 2769068
20030714 23.67 23.77 23.44 23.51 1841335
20030715 23.50 23.62 23.23 23.30 1706484
20030716 23.36 23.36 22.93 23.14 1618212
20030717 23.00 23.09 22.65 22.90 2047886
20030718 23.10 23.43 22.99 23.37 1557154
20030721 23.36 23.36 22.91 23.04 1109686
20030722 23.04 23.38 22.86 23.32 1984909
20030723 23.32 23.39 23.08 23.19 1234070
20030724 23.19 23.39 23.03 23.20 1361594
20030725 23.23 23.27 23.04 23.18 943085
20030728 23.15 23.16 22.87 22.87 1261982
20030729 22.99 23.14 22.81 22.87 1164464
20030730 23.04 23.07 22.83 22.87 1343800
20030731 22.88 22.93 22.69 22.76 1494002
20030801 22.76 22.76 22.50 22.50 1164464
20030804 22.50 22.62 22.21 22.59 2370098
20030805 22.58 22.59 22.36 22.41 1644903
20030806 22.38 22.69 22.10 22.64 2494307
20030807 22.71 23.01 22.59 23.00 2046490
20030808 23.04 23.32 23.00 23.32 5624838
20030811 23.36 23.43 22.96 23.21 1460876
20030812 23.21 23.27 23.06 23.26 1311193
20030813 23.31 23.33 22.98 23.06 1399454
20030814 23.10 23.10 22.84 22.96 1182499
20030815 23.02 23.10 22.70 22.85 1773147
20030818 22.85 23.10 22.82 22.95 2019178
20030819 23.10 23.16 22.99 23.13 1151702
20030820 23.02 23.21 23.02 23.15 2260565
20030821 23.25 23.30 23.08 23.08 2004898
20030822 23.22 23.25 22.96 22.98 1769362
20030825 22.94 23.16 22.90 23.14 728115
20030826 23.05 23.24 22.99 23.21 922016
20030827 23.13 23.19 22.96 22.97 970878
20030828 22.98 22.99 22.77 22.87 1259922
20030829 22.87 22.98 22.75 22.98 727599
20030902 22.81 23.13 22.70 23.06 2968550
20030903 23.19 23.21 22.93 23.17 1482555
20030904 23.20 23.23 23.02 23.11 1321344
20030905 23.07 23.13 22.87 22.92 1164090
20030908 22.96 23.29 22.88 23.27 976728
20030909 23.25 23.25 23.09 23.14 787473
20030910 23.14 23.41 23.10 23.41 1450897
20030911 23.42 23.62 23.20 23.25 1252008
20030912 23.25 23.48 23.17 23.45 1023869
20030915 23.55 23.56 23.17 23.36 940253
20030916 23.48 23.68 23.37 23.56 1014579
20030917 23.49 23.50 23.27 23.37 729320
20030918 23.44 23.74 23.39 23.60 880036
20030919 23.60 23.85 23.55 23.84 1915088
20030922 23.71 23.77 23.62 23.77 1322032
20030923 23.71 23.83 23.68 23.77 1281084
20030924 23.79 23.83 23.56 23.59 1675939
20030925 23.59 23.67 23.37 23.65 1389303
20030926 23.58 23.88 23.45 23.87 1121594
20030929 23.84 23.98 23.66 23.92 891391
20030930 23.92 23.93 23.54 23.69 1261814
20031001 23.71 23.99 23.63 23.99 1464661
20031002 23.95 24.02 23.80 23.96 1131229
20031003 23.96 24.08 23.84 23.88 1871732
20031006 23.88 23.95 23.80 23.84 775429
20031007 23.83 23.96 23.59 23.82 1858656
20031008 23.82 23.83 23.60 23.75 897241
20031009 23.80 23.86 23.50 23.67 1525567
20031010 23.67 23.74 23.45 23.61 817065
20031013 23.67 23.77 23.58 23.60 948511
20031014 23.68 23.76 23.54 23.68 1229985
20031015 23.62 23.62 23.34 23.51 2173679
20031016 23.51 23.60 23.28 23.51 1567375
20031017 23.56 23.59 23.34 23.52 1984080
20031020 23.63 23.64 23.37 23.49 1755598
20031021 23.52 23.63 23.39 23.54 955910
20031022 23.53 23.69 23.48 23.52 1001159
20031023 23.48 23.63 23.43 23.55 985846
20031024 23.42 23.73 23.42 23.71 922876
20031027 23.71 23.90 23.56 23.59 933887
20031028 23.59 23.73 23.54 23.72 915306
20031029 23.63 23.78 23.59 23.62 729148
20031030 23.62 23.73 23.51 23.68 711943
20031031 23.77 23.83 23.52 23.52 1064473
20031103 23.64 23.89 23.60 23.89 1097851
20031104 23.89 23.92 23.68 23.73 1105765
20031105 23.76 23.87 23.71 23.85 932339
20031106 23.95 24.01 23.82 24.01 4110618
20031107 24.01 24.06 23.80 23.80 1841097
20031110 23.80 23.92 23.51 23.55 2253511
20031111 23.55 23.55 23.42 23.44 1240636
20031112 23.44 23.50 23.31 23.39 1648977
20031113 23.31 23.44 23.29 23.36 1510317
20031114 23.36 23.49 23.27 23.27 1243861
20031117 23.27 23.30 22.99 23.04 1850771
20031118 23.16 23.25 22.86 22.99 1738248
20031119 23.09 23.22 22.99 23.16 1398813
20031120 23.10 23.42 23.02 23.15 1583296
20031121 23.27 23.34 23.13 23.22 1206523
20031124 23.36 23.42 23.27 23.35 1237242
20031125 23.38 23.66 23.28 23.56 1144576
20031126 23.56 23.67 23.50 23.67 839593
20031128 23.62 23.75 23.62 23.75 443812
20031201 23.60 23.99 23.60 23.96 1299528
20031202 23.98 23.99 23.85 23.95 813457
20031203 23.95 24.12 23.89 23.96 1045461
20031204 23.93 24.10 23.90 24.09 700594
20031205 24.06 24.34 24.06 24.19 1073973
20031208 24.19 24.39 24.12 24.28 714002
20031209 24.28 24.33 24.03 24.03 1161717
20031210 24.12 24.20 24.07 24.07 877610
20031211 24.13 24.26 24.09 24.25 1456347
20031212 24.31 24.42 24.19 24.42 1803250
20031215 24.60 24.60 24.36 24.42 1666118
20031216 24.48 24.48 24.25 24.48 1461269
20031217 24.48 24.62 24.32 24.62 1342127
20031218 24.57 24.92 24.45 24.92 1354177
20031219 24.92 25.01 24.81 24.97 1484860
20031222 24.89 25.13 24.76 25.13 1442600
20031223 25.22 25.33 25.15 25.33 1357572
20031224 25.33 25.35 25.21 25.24 500328
20031226 25.32 25.32 25.21 25.25 269002
20031229 25.29 25.62 25.27 25.58 1543243
20031230 25.58 25.61 25.50 25.51 1387612
20031231 25.47 25.53 25.34 25.34 1091115
20040102 25.37 25.45 25.26 25.32 1943607
20040105 25.32 25.38 24.92 25.16 2890292
20040106 25.07 25.17 24.93 25.15 1507772
20040107 25.15 25.28 25.10 25.28 1807323
20040108 25.28 25.42 25.11 25.24 1547316
20040109 25.24 25.32 25.08 25.27 1370979
20040112 25.21 25.29 25.05 25.21 1541036
20040113 25.21 25.42 25.21 25.35 1460930
20040114 25.35 25.45 25.31 25.37 766954
20040115 25.42 25.44 25.17 25.25 1007614
20040116 25.25 25.35 25.19 25.24 863014
20040120 25.22 25.44 25.16 25.44 690921
20040121 25.44 25.86 25.27 25.86 1346370
20040122 25.57 25.98 25.43 25.55 1423931
20040123 25.51 25.52 25.19 25.48 2421532
20040126 25.48 25.48 25.03 25.12 1720937
20040127 25.13 25.13 24.87 24.91 2433751
20040128 25.01 25.64 24.95 25.57 4352409
20040129 25.57 25.90 25.34 25.80 2669150
20040130 25.81 25.84 25.62 25.83 1736721
20040202 25.83 26.00 25.79 25.97 2212270
20040203 25.97 26.21 25.90 26.20 1717034
20040204 26.19 26.19 25.78 25.84 2766058
20040205 26.07 26.10 25.65 25.67 2214306
20040206 25.72 25.80 25.57 25.59 1871816
20040209 25.37 26.13 25.34 25.65 1976447
20040210 25.65 25.79 25.61 25.77 2031725
20040211 25.79 26.05 25.61 26.05 2135582
20040212 25.94 26.02 25.84 25.96 1295855
20040213 25.99 26.05 25.77 25.87 1259673
20040217 25.89 25.96 25.78 25.96 992830
20040218 26.00 26.16 25.93 26.16 1791852
20040219 26.27 26.39 26.23 26.35 2295386
20040220 26.35 26.35 25.93 26.01 1206573
20040223 26.01 26.13 25.84 26.00 927166
20040224 26.00 26.06 25.73 26.06 1408924
20040225 26.06 26.14 25.97 25.97 1199537
20040226 26.00 26.10 25.86 26.05 1117290
20040227 25.63 26.40 25.63 26.37 2524539
20040301 26.37 26.64 26.28 26.55 1249623
20040302 26.60 26.83 26.42 26.60 1655666
20040303 26.64 26.73 26.40 26.65 1432878
20040304 26.60 26.78 26.55 26.70 1160507
20040305 26.73 26.86 26.65 26.80 1691346
20040308 26.81 26.87 26.66 26.68 1046936
20040309 26.65 26.65 26.40 26.54 1683808
20040310 26.66 26.80 26.40 26.46 1769740
20040311 26.40 26.63 26.01 26.01 1711112
20040312 26.00 26.15 25.92 26.15 1095346
20040315 26.18 26.26 26.03 26.18 982445
20040316 26.36 26.49 26.27 26.37 1355991
20040317 26.52 26.83 26.49 26.83 1218131
20040318 26.69 26.71 26.36 26.57 1339575
20040319 26.48 26.64 26.34 26.34 889812
20040322 26.33 26.42 26.03 26.08 1391671
20040323 26.08 26.34 26.03 26.26 1336058
20040324 26.29 26.45 26.17 26.24 896680
20040325 26.30 26.36 26.21 26.33 775738
20040326 26.26 26.45 26.17 26.21 753459
20040329 26.33 26.33 26.09 26.26 1127173
20040330 26.26 26.49 26.12 26.49 1069215
20040331 26.39 26.43 26.26 26.33 1249288
20040401 26.39 26.42 26.31 26.35 1498207
20040402 26.36 26.36 26.11 26.19 1667727
20040405 26.19 26.39 26.09 26.38 1010586
20040406 26.29 26.38 26.17 26.20 906563
20040407 26.16 26.26 25.85 25.86 2149820
20040408 25.86 25.97 25.70 25.91 1177426
20040412 25.81 25.96 25.44 25.50 2394887
20040413 25.49 25.49 24.86 25.16 2933263
20040414 25.10 25.24 24.86 25.01 2488190
20040415 25.14 25.25 25.06 25.19 2003751
20040416 25.19 25.29 25.11 25.27 1602063
20040419 25.16 25.19 25.02 25.09 876913
20040420 25.04 25.25 24.89 24.89 1133036
20040421 24.92 25.04 24.71 24.92 1452812
20040422 24.92 25.50 24.74 25.29 3195081
20040423 25.24 25.24 24.91 25.16 2082648
20040426 25.16 25.26 24.95 25.03 2226372
20040427 25.13 25.16 24.92 25.04 1358839
20040428 25.02 25.07 24.83 24.83 1192502
20040429 24.91 25.04 24.49 24.61 1564206
20040430 24.66 24.76 24.42 24.60 1955174
20040503 24.54 24.61 24.30 24.59 1546115
20040504 24.57 24.76 24.45 24.62 1292673
20040505 24.60 24.74 24.54 24.63 1501892
20040506 24.48 24.82 24.39 24.77 1310596
20040507 24.76 24.76 23.84 23.87 4348553
20040510 23.74 23.86 23.46 23.61 3098073
20040511 22.98 23.32 22.54 22.85 7415227
20040512 22.92 23.16 22.71 22.92 15719251
20040513 22.88 22.97 22.80 22.90 2914765
20040514 22.89 23.19 22.87 23.12 3631978
20040517 23.06 23.06 22.59 22.77 2676629
20040518 22.88 22.93 22.77 22.87 2678115
20040519 22.94 23.00 22.56 22.56 2174266
20040520 22.63 22.83 22.59 22.73 1943066
20040521 22.89 22.93 22.76 22.88 1725574
20040524 22.93 23.13 22.87 23.06 1694857
20040525 23.06 23.31 22.98 23.23 1813429
20040526 23.28 23.52 23.07 23.48 2054042
20040527 23.54 23.79 23.43 23.50 2429081
20040528 23.56 23.78 23.48 23.77 2289866
20040601 23.87 23.89 23.63 23.66 1830935
20040602 23.76 23.82 23.65 23.79 1145263
20040603 23.79 23.80 23.48 23.49 1773795
20040604 23.56 23.82 23.53 23.74 1779080
20040607 23.74 23.86 23.74 23.79 1374976
20040608 23.83 23.83 23.51 23.69 1581074
20040609 23.68 23.76 23.42 23.48 1128749
20040610 23.62 23.65 23.48 23.65 801767
20040614 23.53 23.56 23.38 23.38 1785520
20040615 23.68 23.69 23.48 23.59 1685939
20040616 23.68 23.79 23.59 23.63 977313
20040617 23.63 23.74 23.48 23.69 855108
20040618 23.69 23.96 23.52 23.94 2503230
20040621 23.94 24.23 23.83 24.17 1656049
20040622 24.08 24.26 24.08 24.20 2419007
20040623 24.13 24.43 24.05 24.42 2409924
20040624 24.43 24.53 24.37 24.40 1063848
20040625 24.40 24.49 24.26 24.39 1670581
20040628 24.45 24.54 24.22 24.33 1108106
20040629 24.36 24.36 23.90 24.07 1123629
20040630 24.16 24.19 23.72 24.08 1312718
20040701 23.99 24.14 23.69 23.85 1604194
20040702 23.89 24.14 23.83 24.00 902999
20040706 23.98 24.01 23.79 23.81 1596928
20040707 23.81 23.88 23.72 23.82 939000
20040708 23.82 24.02 23.75 23.88 1498998
20040709 23.92 23.99 23.75 23.88 1174328
20040712 23.91 23.97 23.80 23.96 832648
20040713 23.92 23.96 23.85 23.95 759490
20040714 23.86 24.22 23.86 24.22 1290754
20040715 24.27 24.39 24.23 24.26 1219247
20040716 24.28 24.37 24.16 24.17 1287286
20040719 24.25 24.47 24.19 24.44 1803851
20040720 24.46 24.55 24.31 24.39 1421051
20040721 24.39 24.42 24.03 24.16 1339140
20040722 24.22 24.28 24.08 24.12 1692875
20040723 24.14 24.29 23.99 24.25 1825815
20040726 24.25 24.37 23.98 24.04 1105299
20040727 24.04 24.12 23.87 23.95 1797246
20040728 23.96 24.28 23.95 24.27 1504283
20040729 24.37 24.62 24.26 24.62 1660012
20040730 24.62 24.81 24.58 24.81 1245339
20040802 24.81 24.99 24.71 24.93 1287120
20040803 24.93 25.10 24.81 25.01 1177466
20040804 24.99 25.18 24.86 25.17 1502301
20040805 25.21 25.24 24.84 24.86 932394
20040806 24.86 25.40 24.86 25.20 2352785
20040809 25.28 25.29 24.80 24.97 2442532
20040810 24.97 25.13 24.88 25.10 1577855
20040811 24.98 25.27 24.98 25.27 1009984
20040812 25.25 25.39 25.13 25.17 1131834
20040813 25.17 25.19 25.01 25.11 617393
20040816 25.19 25.22 25.02 25.14 774267
20040817 25.11 25.20 25.06 25.11 618371
20040818 25.13 25.46 25.11 25.38 1262154
20040819 25.38 25.38 25.08 25.12 1083941
20040820 25.08 25.16 25.02 25.09 1050383
20040823 25.10 25.19 25.03 25.05 678155
20040824 25.14 25.14 25.03 25.08 753741
20040825 25.16 25.26 25.09 25.25 867609
20040826 25.31 25.36 25.23 25.28 886179
20040827 25.26 25.38 25.25 25.33 585139
20040830 25.35 25.51 25.29 25.43 745107
20040831 25.43 25.91 25.43 25.91 1254335
20040901 25.84 26.03 25.83 26.03 1260851
20040902 26.03 26.19 26.00 26.18 1074655
20040903 26.15 26.24 26.06 26.19 887483
20040907 26.30 26.34 26.22 26.31 1027088
20040908 26.22 26.23 25.79 25.87 1181355
20040909 25.84 25.97 25.67 25.70 1829863
20040910 25.67 25.76 25.43 25.74 2244282
20040913 25.74 25.74 25.54 25.67 1352075
20040914 25.64 25.65 25.39 25.48 1249448
20040915 25.54 25.60 25.43 25.59 857020
20040916 25.72 25.96 25.67 25.92 840241
20040917 25.99 26.12 25.97 26.10 1124014
20040920 26.03 26.10 25.90 25.97 698029
20040921 26.06 26.06 25.86 25.98 674734
20040922 25.87 25.99 25.79 25.84 1007215
20040923 25.81 25.85 25.56 25.56 919411
20040924 25.51 25.61 25.40 25.57 1081009
20040927 25.54 25.81 25.50 25.74 763841
20040928 25.67 25.97 25.67 25.86 1295223
20040929 25.85 25.85 25.66 25.78 740709
20040930 25.72 25.89 25.72 25.81 1366899
20041001 25.88 26.00 25.84 25.97 1079380
20041004 26.05 26.26 25.95 26.22 1130205
20041005 26.14 26.32 26.14 26.29 914687
20041006 26.32 26.45 26.21 26.40 1314771
20041007 26.15 26.35 26.05 26.08 1232995
20041008 26.13 26.26 25.99 26.08 1186242
20041011 26.08 26.26 26.03 26.24 619511
20041012 26.24 26.55 26.14 26.55 1584371
20041013 26.55 26.55 26.08 26.18 1377976
20041014 26.10 26.27 26.08 26.22 988155
20041015 26.22 26.61 26.22 26.55 1481907
20041018 26.44 26.51 26.28 26.37 1340835
20041019 26.37 26.38 26.03 26.07 1121897
20041020 26.09 26.20 25.91 26.18 1339043
20041021 26.09 26.38 26.03 26.36 956552
20041022 26.39 26.69 26.34 26.61 1229085
20041025 26.67 26.86 26.56 26.75 1172233
20041026 26.70 27.01 26.59 27.01 1296526
20041027 26.89 26.98 26.75 26.81 1184776
20041028 26.81 26.85 26.61 26.70 1171907
20041029 26.71 26.73 26.55 26.67 1874986
20041101 26.63 26.85 26.59 26.71 1886063
20041102 26.67 26.69 26.34 26.35 2176352
20041103 26.61 26.96 26.61 26.93 1607340
20041104 26.93 27.73 26.91 27.73 2132369
20041105 27.73 27.73 27.26 27.65 2833819
20041108 27.65 27.84 27.64 27.73 2919235
20041109 27.73 27.77 27.47 27.52 1229431
20041110 27.63 27.80 27.42 27.65 1295382
20041111 27.80 28.12 27.64 28.04 991362
20041112 28.07 28.34 27.92 28.34 897583
20041115 28.25 28.33 27.99 28.04 760211
20041116 28.04 28.24 27.95 27.97 684608
20041117 27.98 28.07 27.71 27.78 1269002
20041118 27.78 27.93 27.78 27.84 724018
20041119 27.84 27.98 27.52 27.70 1124552
20041122 27.79 27.98 27.71 27.98 1044606
20041123 27.79 28.21 27.79 28.07 1197260
20041124 28.19 28.26 27.96 28.01 1019352
20041126 28.16 28.29 28.13 28.22 336835
20041129 28.22 28.22 27.71 27.83 1119244
20041130 27.73 27.79 27.26 27.26 1768142
20041201 27.40 27.42 26.81 27.25 2892855
20041202 27.07 27.20 26.88 27.04 1502727
20041203 27.29 27.33 27.04 27.10 2217094
20041206 27.14 27.41 26.97 27.41 1470556
20041207 27.35 27.43 27.19 27.19 1309699
20041208 27.21 27.30 27.02 27.04 1251629
20041209 26.96 27.17 26.96 26.96 1289270
20041210 27.44 27.44 26.83 27.01 1315811
20041213 27.20 27.53 27.09 27.52 883588
20041214 27.54 27.72 27.37 27.71 999727
20041215 27.75 27.76 27.50 27.66 1454953
20041216 27.82 27.82 27.37 27.48 1612432
20041217 27.45 27.51 27.28 27.40 2226424
20041220 27.56 27.63 27.40 27.47 1709429
20041221 27.45 27.75 27.37 27.73 1318063
20041222 27.79 27.79 27.56 27.61 1557580
20041223 27.71 27.74 27.50 27.73 1915648
20041227 27.72 27.79 27.28 27.28 1380798
20041228 27.42 27.50 27.22 27.32 1493076
20041229 27.40 27.44 27.24 27.38 871524
20041230 27.38 27.59 27.37 27.47 955330
20041231 27.46 27.46 27.20 27.20 671739
20050103 27.20 27.30 26.78 26.92 2137630
20050104 26.99 27.10 26.83 26.84 1865460
20050105 26.71 26.72 26.45 26.55 3404059
20050106 26.51 26.64 26.50 26.58 1430342
20050107 26.72 26.83 26.48 26.65 1405248
20050110 26.71 27.04 26.68 26.99 1961974
20050111 27.10 27.11 26.79 26.94 1636400
20050112 27.06 27.14 26.86 27.03 1092059
20050113 27.07 27.20 26.97 27.04 962730
20050114 27.10 27.27 26.93 27.00 1209967
20050118 26.95 27.34 26.87 27.34 1320154
20050119 27.34 27.44 27.17 27.18 818119
20050120 27.10 27.30 27.06 27.14 929272
20050121 27.14 27.24 26.96 26.98 1190021
20050124 27.01 27.34 27.01 27.09 1110718
20050125 27.17 27.30 26.90 26.90 2356396
20050126 26.95 27.24 26.91 27.20 1167340
20050127 27.15 27.15 26.85 27.10 3086527
20050128 27.10 27.10 26.74 26.92 1365034
20050131 27.23 27.33 26.89 27.27 1642834
20050201 27.17 27.33 27.10 27.24 1812216
20050202 27.23 27.25 27.09 27.20 1340262
20050203 27.20 27.20 27.01 27.10 1603424
20050204 27.26 27.47 27.14 27.47 1628678
20050207 27.47 27.48 27.30 27.45 1182622
20050208 27.46 27.54 27.33 27.35 1475382
20050209 27.42 27.52 27.35 27.48 1178761
20050210 27.55 27.73 27.45 27.73 1417634
20050211 27.73 27.79 27.55 27.73 2214198
20050214 27.83 27.99 27.65 27.75 3646555
20050215 27.86 27.87 27.65 27.71 1140829
20050216 27.71 27.80 27.53 27.78 1231663
20050217 27.78 27.82 27.66 27.69 1340760
20050218 27.69 27.69 27.24 27.37 1560223
20050222 27.33 27.34 26.65 26.65 1942140
20050223 26.85 27.01 26.67 26.67 1342665
20050224 26.79 26.94 26.78 26.90 1275810
20050225 26.91 27.25 26.81 27.14 1839396
20050228 27.22 27.27 26.86 26.92 1702350
20050301 26.95 27.13 26.81 26.92 2407587
20050302 26.86 26.95 26.70 26.79 1512900
20050303 26.86 26.93 26.67 26.70 1768253
20050304 26.79 27.21 26.79 27.02 2256091
20050307 27.16 27.19 26.95 27.08 1538785
20050308 27.08 27.08 26.73 26.75 1596430
20050309 26.67 26.67 26.23 26.27 2797762
20050310 26.51 26.61 26.23 26.57 2300079
20050311 26.57 26.74 26.39 26.39 1162585
20050314 26.62 26.85 26.58 26.79 1584520
20050315 26.98 27.04 26.64 26.71 1174018
20050316 26.88 26.88 26.33 26.56 1761266
20050317 26.72 26.91 26.54 26.63 1190692
20050318 26.76 26.78 26.11 26.35 3651002
20050321 26.45 26.51 26.25 26.40 2310242
20050322 26.45 26.52 26.13 26.18 2704069
20050323 26.12 26.20 25.88 26.13 1845748
20050324 26.28 26.49 26.22 26.30 1163379
20050328 26.40 26.48 26.20 26.22 922636
20050329 26.31 26.31 25.97 26.08 1415079
20050330 26.08 26.40 26.08 26.37 1378713
20050331 26.45 26.66 26.42 26.56 3235895
20050401 26.70 26.83 26.29 26.35 1675195
20050404 26.35 26.39 26.13 26.20 1890371
20050405 26.27 26.52 26.23 26.52 902786
20050406 26.56 26.69 26.47 26.53 937245
20050407 26.59 26.77 26.50 26.75 1202761
20050408 26.76 26.82 26.56 26.57 1475900
20050411 26.62 26.88 26.62 26.69 1056982
20050412 26.62 27.11 26.49 27.08 1660427
20050413 26.96 27.19 26.84 26.95 2027258
20050414 26.96 27.07 26.85 26.92 1988034
20050415 26.92 26.94 26.58 26.58 2092684
20050418 26.58 26.86 26.45 26.66 1703938
20050419 26.68 26.96 26.64 26.83 1316145
20050420 26.80 26.88 26.62 26.74 1075720
20050421 27.05 27.17 26.78 27.06 1611040
20050422 27.06 27.36 26.95 27.18 1549583
20050425 27.27 27.45 27.21 27.45 1859246
20050426 27.37 27.49 27.18 27.27 1319798
20050427 27.25 27.49 27.01 27.35 2538439
20050428 27.32 27.44 26.99 27.01 1663762
20050429 27.08 27.29 26.91 27.25 2282928
20050502 27.39 27.49 27.32 27.46 1059523
20050503 27.42 27.63 27.32 27.51 1242144
20050504 27.51 27.58 27.33 27.56 1448903
20050505 27.47 27.77 27.42 27.74 2003755
20050506 27.80 27.98 27.63 27.88 2494928
20050509 27.97 28.26 27.84 28.24 2481747
20050510 28.16 28.35 28.03 28.26 2347560
20050511 28.32 28.72 28.23 28.65 2980542
20050512 28.65 28.70 28.47 28.62 2267842
20050513 28.72 28.85 28.34 28.58 4469464
20050516 28.58 29.10 28.54 29.04 4410828
20050517 28.86 29.12 28.81 29.08 2306947
20050518 29.18 29.40 29.04 29.20 1794344
20050519 29.18 29.25 28.95 29.11 1770666
20050520 29.18 29.18 28.97 29.16 1791521
20050523 29.17 29.18 28.89 28.98 3233206
20050524 29.01 29.13 28.84 28.98 1517579
20050525 28.90 28.98 28.67 28.77 1914615
20050526 28.76 28.89 28.65 28.71 1755926
20050527 28.71 28.93 28.71 28.91 1008583
20050531 29.02 29.18 28.93 29.02 1485277
20050601 28.99 29.51 28.89 29.33 1895171
20050602 29.27 29.34 29.22 29.27 1010465
20050603 29.32 29.46 29.14 29.33 1050137
20050606 29.32 29.36 29.11 29.13 1080715
20050607 29.24 29.43 29.10 29.18 1584693
20050608 29.19 29.28 29.05 29.11 807870
20050609 29.05 29.09 28.86 28.98 1053274
20050610 29.02 29.18 28.96 29.07 1148926
20050613 29.03 29.16 28.89 29.05 1440117
20050614 29.09 29.36 28.95 29.25 1150494
20050615 29.32 29.32 28.90 28.94 1170879
20050616 29.05 29.23 28.90 29.14 1506446
20050617 29.37 29.43 29.18 29.28 1384450
20050620 29.17 29.33 29.11 29.28 736523
20050621 29.27 29.37 29.18 29.28 845661
20050622 29.44 29.62 29.35 29.55 1343210
20050623 29.51 29.92 29.42 29.59 1273431
20050624 29.64 29.69 29.32 29.34 1045904
20050627 29.42 29.62 29.30 29.42 1099061
20050628 29.48 29.69 29.46 29.69 1277194
20050629 29.65 29.81 29.56 29.75 1022382
20050630 29.83 30.12 29.74 29.87 1752320
20050701 29.85 30.06 29.76 30.02 1328470
20050705 29.97 30.11 29.83 29.97 1128855
20050706 29.92 30.07 29.71 29.74 1419732
20050707 29.48 30.01 29.45 30.00 1836682
20050708 30.07 30.53 30.01 30.52 1462697
20050711 30.60 30.68 30.52 30.64 1068797
20050712 30.64 30.81 30.48 30.80 1246460
20050713 30.83 31.04 30.78 30.91 1314828
20050714 30.96 31.08 30.43 30.67 1494215
20050715 30.56 30.76 30.53 30.66 759731
20050718 30.70 30.80 30.47 30.48 745618
20050719 30.54 30.55 30.36 30.39 1272490
20050720 30.36 30.71 30.20 30.71 1746204
20050721 30.64 30.73 30.12 30.30 2591395
20050722 30.30 30.54 30.27 30.53 1075697
20050725 30.52 30.90 30.52 30.70 1449525
20050726 30.74 30.87 30.56 30.63 1246617
20050727 30.57 30.80 30.49 30.67 1467088
20050728 30.76 30.97 30.56 30.96 1776938
20050729 30.89 31.04 30.70 30.71 1003095
20050801 30.74 30.80 30.37 30.38 1626874
20050802 30.48 30.89 30.48 30.86 1647102
20050803 30.82 31.40 30.79 31.03 1593631
20050804 30.92 31.06 30.80 30.85 1093103
20050805 30.71 30.72 30.09 30.37 1822412
20050808 30.39 30.45 29.64 29.78 2008072
20050809 29.77 30.02 29.62 30.02 2199063
20050810 30.13 30.40 29.84 29.99 1584536
20050811 29.85 30.32 29.85 30.31 1285662
20050812 30.24 30.35 29.97 30.29 1334899
20050815 30.32 30.39 30.09 30.34 1385033
20050816 30.27 30.41 29.81 29.82 1644534
20050817 29.86 29.90 29.43 29.65 1402850
20050818 29.56 29.85 29.49 29.74 1301529
20050819 29.87 29.92 29.71 29.81 892835
20050822 29.82 30.10 29.70 29.98 1055662
20050823 29.89 30.16 29.89 30.06 1269924
20050824 30.08 30.25 29.77 29.78 1622844
20050825 29.78 30.05 29.78 29.97 950777
20050826 29.90 30.07 29.79 29.82 1005156
20050829 29.69 30.12 29.63 30.07 1315162
20050830 30.06 30.14 29.61 29.89 2010777
20050831 30.00 30.30 29.88 30.28 1638646
20050901 30.28 30.86 30.08 30.67 2227208
20050902 30.78 30.94 30.65 30.76 1415244
20050906 30.92 31.29 30.89 31.09 1402075
20050907 31.11 31.13 30.67 30.90 901821
20050908 30.74 31.00 30.61 30.67 790430
20050909 30.74 31.14 30.74 31.08 981453
20050912 30.98 31.20 30.85 31.20 1657857
20050913 31.17 31.30 30.98 31.02 1596042
20050914 31.06 31.29 31.06 31.09 995706
20050915 31.24 31.51 31.20 31.40 1381780
20050916 31.58 31.82 31.31 31.78 2919725
20050919 31.67 31.82 31.42 31.52 836752
20050920 31.43 31.69 31.34 31.34 1250558
20050921 31.34 31.53 30.90 31.23 1676293
20050922 31.07 31.16 30.79 30.97 1785051
20050923 30.94 31.18 30.80 31.12 743797
20050926 31.09 31.29 30.98 31.12 1309585
20050927 31.23 31.43 30.98 31.12 1092224
20050928 31.34 31.49 31.17 31.36 1029325
20050929 31.24 31.79 31.09 31.58 1088196
20050930 31.50 31.57 31.22 31.34 1273022
20051003 31.46 31.69 31.40 31.53 2377331
20051004 31.53 31.61 31.07 31.11 1098421
20051005 30.95 31.15 30.31 30.32 1901555
20051006 30.30 30.36 29.61 30.05 2549453
20051007 30.14 30.37 29.98 30.36 1536241
20051010 30.35 30.36 29.72 29.89 1439877
20051011 29.96 30.05 29.63 29.68 1178363
20051012 29.40 29.71 29.14 29.33 2080029
20051013 29.08 29.19 28.57 28.71 2254010
20051014 28.85 28.98 28.50 28.75 2122633
20051017 28.81 29.19 28.79 29.00 1603788
20051018 29.02 29.07 28.59 28.79 1747869
20051019 28.72 29.02 28.21 29.01 2368190
20051020 29.05 29.05 28.40 28.56 2172210
20051021 29.05 29.11 28.62 28.97 2818404
20051024 28.97 29.55 28.92 29.55 2223955
20051025 29.76 29.76 29.06 29.29 1899386
20051026 29.21 29.21 28.82 28.91 1865457
20051027 28.92 28.96 28.52 28.67 1229024
20051028 28.66 29.19 28.66 29.18 1117012
20051031 29.19 29.53 29.10 29.37 1666998
20051101 29.30 29.53 29.15 29.23 1638956
20051102 29.20 29.56 28.98 29.56 1628421
20051103 29.50 29.71 29.32 29.43 2280193
20051104 29.73 29.73 29.23 29.33 1840669
20051107 29.38 29.63 29.11 29.16 1419892
20051108 29.18 29.47 29.12 29.20 1107562
20051109 29.30 29.78 29.26 29.70 1740897
20051110 29.66 29.87 29.30 29.82 1749108
20051111 29.89 29.89 29.44 29.63 1578071
20051114 29.56 29.64 29.29 29.35 1882378
20051115 29.18 29.44 29.11 29.20 1503546
20051116 29.18 29.50 29.18 29.26 1718360
20051117 29.33 29.61 29.29 29.50 1862029
20051118 29.70 29.86 29.35 29.76 2004014
20051121 29.76 29.95 29.73 29.90 1198614
20051122 29.90 29.97 29.57 29.84 1266394
20051123 29.90 30.13 29.75 29.90 942030
20051125 30.07 30.07 29.91 30.07 355270
20051128 30.16 30.33 29.93 29.97 1101611
20051129 30.13 30.32 29.95 30.13 1095950
20051130 30.08 30.11 29.62 29.76 2435325
20051201 30.13 30.13 29.71 29.87 1482279
20051202 29.88 29.95 29.65 29.94 932697
20051205 29.99 30.03 29.03 29.69 1147817
20051206 29.71 29.75 29.46 29.48 2341841
20051207 29.57 29.72 29.22 29.34 2141562
20051208 29.42 29.66 29.24 29.54 2147223
20051209 29.51 29.76 29.51 29.71 1538124
20051212 29.76 29.93 29.48 29.73 2097498
20051213 29.75 30.03 29.74 29.99 1860651
20051214 30.07 30.37 30.01 30.28 1931338
20051215 30.52 30.53 30.13 30.25 2338628
20051216 30.46 30.88 30.42 30.62 3039069
20051219 30.56 30.69 30.27 30.41 1880389
20051220 30.44 30.60 30.35 30.46 1784151
20051221 30.63 30.71 30.25 30.35 2180272
20051222 30.44 30.75 30.41 30.62 2740257
20051223 30.69 30.80 30.63 30.68 2196031
20051227 30.72 30.87 30.64 30.77 2952470
20051228 30.78 30.82 30.39 30.55 1615237
20051229 30.55 30.70 30.42 30.43 2190370
20051230 30.40 30.42 30.25 30.28 1973873
20060103 30.35 30.65 30.23 30.52 2172163
20060104 30.56 30.59 30.10 30.52 2358824
20060105 30.49 30.64 30.39 30.50 991450
20060106 30.59 30.65 30.40 30.59 999406
20060109 30.65 30.65 30.42 30.56 1184232
20060110 30.46 30.59 30.41 30.47 773270
20060111 30.48 30.54 30.26 30.36 964522
20060112 30.39 30.44 30.26 30.26 1320403
20060113 30.78 30.78 30.17 30.26 1147511
20060117 30.26 30.59 30.20 30.59 1429340
20060118 30.62 30.72 30.54 30.64 1586167
20060119 30.64 30.81 30.56 30.78 1454279
20060120 30.78 30.81 30.41 30.54 1955818
20060123 30.52 30.67 30.42 30.52 1474170
20060124 30.52 30.73 30.51 30.68 1813068
20060125 30.68 30.81 30.40 30.60 2198326
20060126 30.84 30.93 30.49 30.62 4359013
20060127 30.75 31.06 30.73 30.91 3137602
20060130 30.86 30.87 30.66 30.77 1617532
20060131 30.78 30.89 30.66 30.73 1151948
20060201 30.75 30.84 30.61 30.74 1676285
20060202 30.62 30.68 30.18 30.43 2248663
20060203 30.20 30.31 29.97 30.13 1674143
20060206 30.08 30.22 29.99 30.15 1087535
20060207 30.13 30.21 29.90 29.96 1220034
20060208 29.95 30.25 29.88 30.10 1781703
20060209 30.10 30.27 29.99 30.10 1131752
20060210 30.10 30.33 30.08 30.16 1387265
20060213 30.14 30.21 30.07 30.13 1613844
20060214 30.15 30.19 29.86 29.96 1886570
20060215 29.99 30.00 29.74 29.86 1562169
20060216 29.85 30.03 29.75 30.01 1192591
20060217 29.98 30.17 29.78 30.08 2416157
20060221 30.09 30.48 30.07 30.44 1648293
20060222 30.51 30.65 30.38 30.60 1089696
20060223 30.52 30.58 30.35 30.35 840389
20060224 30.32 30.77 30.32 30.77 1692111
20060227 30.85 30.89 30.40 30.41 2077705
20060228 30.51 30.54 30.12 30.36 1640738
20060301 30.32 30.36 30.11 30.21 957488
20060302 30.05 30.17 29.80 29.93 1950936
20060303 29.80 30.06 29.79 29.84 1187001
20060306 29.82 29.84 29.23 29.45 1875238
20060307 29.54 29.60 29.32 29.51 1273578
20060308 29.41 29.74 29.15 29.50 1618376
20060309 29.46 29.55 29.32 29.38 1170380
20060310 29.48 29.58 29.29 29.55 1272672
20060313 29.64 29.75 29.49 29.58 1374963
20060314 29.65 29.97 29.55 29.97 1246985
20060315 30.01 30.05 29.65 29.80 910799
20060316 30.02 30.31 29.89 30.02 1379949
20060317 30.16 30.21 29.76 29.84 1636659
20060320 29.88 30.05 29.52 29.76 1463504
20060321 29.86 29.88 29.58 29.66 1415154
20060322 29.72 29.89 29.58 29.86 926060
20060323 29.80 29.85 29.53 29.57 1368617
20060324 29.58 29.82 29.49 29.52 1097402
20060327 29.43 29.52 29.22 29.24 1448395
20060328 29.17 29.22 28.96 29.03 1789416
20060329 29.12 29.32 29.02 29.25 1660683
20060330 29.17 29.33 28.87 28.92 1492514
20060331 29.02 29.14 28.69 28.79 1943684
20060403 29.03 29.04 28.66 28.70 2521017
20060404 28.76 28.79 28.43 28.71 4065508
20060405 28.79 29.03 28.56 28.92 3515372
20060406 28.93 29.01 28.53 28.60 1688938
20060407 28.33 28.39 27.95 28.06 2826228
20060410 28.04 28.23 27.86 27.94 1544340
20060411 27.90 28.02 27.63 27.70 1442200
20060412 27.70 27.90 27.70 27.84 2158843
20060413 27.66 27.92 27.66 27.72 1363026
20060417 27.70 27.78 27.55 27.78 1380855
20060418 27.83 28.19 27.76 28.04 2062746
20060419 28.00 28.23 27.86 28.07 1301682
20060420 28.13 28.58 28.10 28.38 1662194
20060421 28.53 28.60 28.11 28.24 1357889
20060424 28.25 28.53 28.13 28.49 2847079
20060425 28.44 28.44 27.91 28.00 1395965
20060426 28.09 28.14 27.82 27.91 1283550
20060427 27.80 28.49 27.73 28.28 2042348
20060428 28.27 28.66 28.05 28.54 2461939
20060501 28.79 28.79 28.23 28.41 2187853
20060502 28.51 28.66 28.29 28.37 2227893
20060503 28.29 28.43 28.00 28.02 2086619
20060504 28.15 28.25 28.06 28.18 1600396
20060505 28.28 28.60 28.28 28.54 1586798
20060508 28.46 28.72 28.46 28.51 1820995
20060509 28.47 28.50 28.36 28.47 1331599
20060510 28.47 28.92 28.41 28.91 2706410
20060511 28.97 29.01 28.46 28.52 2274311
20060512 28.40 28.46 28.02 28.04 3072922
20060515 28.11 28.52 28.07 28.26 2758756
20060516 28.25 28.32 28.13 28.17 1359994
20060517 28.00 28.17 27.61 27.77 2165613
20060518 27.77 28.07 27.77 27.85 2538377
20060519 28.07 28.43 27.86 28.27 3292554
20060522 28.13 28.94 28.13 28.82 4262637
20060523 28.70 28.85 28.27 28.34 2815267
20060524 28.46 29.00 28.30 28.93 3663380
20060525 28.99 29.29 28.88 29.29 3691561
20060526 29.31 29.56 29.14 29.55 2679580
20060530 29.34 29.54 29.23 29.30 3449861
20060531 29.30 29.83 29.14 29.58 2246279
20060601 29.62 29.66 29.38 29.57 1928833
20060602 29.64 29.82 29.43 29.81 1409497
20060605 29.68 29.72 29.49 29.54 2755773
20060606 29.70 29.70 29.19 29.53 1720532
20060607 29.39 29.58 29.32 29.48 1764071
20060608 29.50 29.88 29.41 29.80 2739968
20060609 29.60 30.03 29.55 29.92 1760492
20060612 30.11 30.18 29.84 30.07 2074360
20060613 29.87 30.13 29.61 29.71 2606519
20060614 29.64 29.71 29.22 29.45 1981914
20060615 29.59 29.83 29.29 29.74 1547867
20060616 29.80 29.97 29.50 29.66 1667301
20060619 29.66 29.75 29.18 29.41 1443195
20060620 29.39 29.45 29.20 29.33 1393543
20060621 29.31 29.41 29.11 29.17 1377439
20060622 29.08 29.23 28.87 29.16 1544289
20060623 29.09 29.40 29.03 29.17 1080868
20060626 29.11 29.38 29.03 29.15 852140
20060627 29.12 29.45 28.97 29.00 1241008
20060628 29.07 29.35 29.07 29.31 2457413
20060629 29.47 29.82 29.34 29.77 2147422
20060630 29.84 29.99 29.62 29.80 1328980
20060703 29.94 30.15 29.68 30.13 768640
20060705 29.95 30.14 29.83 29.93 1538026
20060706 29.95 29.98 29.68 29.81 1229974
20060707 29.79 30.39 29.75 30.25 2193794
20060710 30.21 30.48 30.11 30.48 1667003
20060711 30.51 30.64 30.33 30.56 1078035
20060712 30.49 30.56 30.35 30.40 1845930
20060713 30.35 30.60 30.25 30.31 1543245
20060714 30.33 30.53 30.21 30.32 1492996
20060717 30.33 30.64 30.33 30.41 1478831
20060718 30.40 30.77 30.38 30.70 1413225
20060719 30.77 31.18 30.75 31.06 1449159
20060720 31.02 31.34 30.93 31.22 1230123
20060721 31.51 31.51 31.25 31.39 2355723
20060724 31.32 31.52 31.22 31.49 2205871
20060725 31.35 31.52 31.31 31.50 1502837
20060726 31.45 31.69 31.41 31.65 1407857
20060727 31.65 31.82 31.27 31.27 1763922
20060728 31.39 31.70 31.25 31.51 1755124
20060731 31.67 31.67 31.34 31.43 1281564
20060801 31.34 31.48 31.21 31.41 2324858
20060802 31.34 31.53 31.23 31.39 1806864
20060803 31.35 31.56 30.86 31.02 3822178
20060804 31.19 31.40 31.02 31.29 2190066
20060807 30.95 31.31 30.46 30.53 2165762
20060808 30.54 30.90 30.52 30.86 2533755
20060809 30.84 31.00 30.59 30.61 1584249
20060810 30.59 30.76 30.41 30.70 1305272
20060811 30.60 30.82 30.52 30.72 1683405
20060814 30.66 31.11 30.55 30.76 3129014
20060815 31.04 31.05 30.76 30.80 1363827
20060816 30.82 30.96 30.62 30.63 1492362
20060817 30.63 30.67 30.36 30.60 1609855
20060818 30.66 30.92 30.60 30.79 1400341
20060821 30.70 31.03 30.67 30.84 1324368
20060822 30.88 31.09 30.77 31.08 1076721
20060823 31.01 31.11 30.57 30.67 1656970
20060824 30.77 30.85 30.67 30.79 1517392
20060825 30.78 30.94 30.77 30.83 1059789
20060828 30.88 31.24 30.81 31.20 1409764
20060829 31.09 31.21 30.96 31.10 1899317
20060830 31.16 31.17 30.92 31.07 1302283
20060831 31.04 31.43 31.04 31.38 934199
20060901 31.34 31.34 31.11 31.17 1103665
20060905 31.11 31.11 30.81 30.94 1825258
20060906 30.91 30.96 30.70 30.80 2265045
20060907 30.82 30.86 30.63 30.68 1532557
20060908 30.84 30.88 30.72 30.76 813761
20060911 30.79 30.96 30.69 30.73 1194066
20060912 30.80 30.80 30.57 30.77 1507969
20060913 30.85 30.96 30.52 30.93 1340270
20060914 30.86 31.13 30.80 30.86 868532
20060915 31.02 31.30 30.94 31.06 2005914
20060918 31.09 31.17 30.90 31.05 1764303
20060919 31.11 31.24 31.02 31.11 1187294
20060920 31.22 31.60 31.13 31.46 2916113
20060921 31.24 31.34 31.22 31.34 2781247
20060922 31.31 31.38 31.24 31.26 1830117
20060925 31.33 31.64 31.30 31.51 2557452
20060926 31.49 31.67 31.37 31.55 1019889
20060927 31.58 31.80 31.47 31.75 1848668
20060928 31.83 31.89 31.51 31.72 2007092
20060929 31.75 31.75 31.37 31.38 1412856
20061002 31.43 31.70 31.43 31.48 1828939
20061003 31.56 31.68 31.27 31.66 2669350
20061004 31.66 31.88 31.62 31.87 2528741
20061005 31.92 32.00 31.66 31.74 2132682
20061006 31.62 31.73 31.45 31.53 1969105
20061009 31.45 31.58 31.39 31.53 898421
20061010 31.48 31.59 31.43 31.52 950689
20061011 31.45 31.94 31.45 31.61 2232654
20061012 31.60 31.85 31.46 31.78 1734856
20061013 31.83 31.89 31.61 31.75 1086880
20061016 31.68 31.84 31.58 31.83 1167564
20061017 31.87 32.07 31.83 31.99 1281082
20061018 31.86 32.42 31.86 32.29 1598812
20061019 32.06 32.34 32.06 32.24 1245009
20061020 32.39 32.53 32.30 32.53 1712035
20061023 32.39 32.66 32.26 32.56 1409911
20061024 32.35 32.54 32.26 32.53 2273585
20061025 32.40 32.87 32.40 32.75 1915512
20061026 33.08 33.08 32.69 32.84 1452167
20061027 32.86 32.87 32.72 32.76 1192005
20061030 32.85 33.02 32.76 32.89 1214385
20061031 32.95 32.98 32.77 32.84 1078782
20061101 32.92 33.20 32.88 33.05 1908445
20061102 32.95 33.14 32.73 33.13 1842779
20061103 32.93 33.09 32.25 32.61 2700121
20061106 32.60 32.68 32.45 32.55 2722648
20061107 32.52 32.66 32.36 32.39 1685827
20061108 32.40 32.71 32.38 32.66 2788462
20061109 32.66 32.72 32.53 32.62 1139295
20061110 32.70 32.85 32.61 32.80 1324810
20061113 32.90 33.05 32.70 32.71 1768177
20061114 32.64 33.06 32.64 32.98 2103074
20061115 32.88 33.03 32.77 32.80 1354865
20061116 32.93 33.13 32.90 32.93 1538317
20061117 32.86 33.07 32.82 32.99 1764831
20061120 33.18 33.18 32.81 32.90 914494
20061121 32.90 32.98 32.79 32.87 1020259
20061122 32.84 32.99 32.82 32.85 1162685
20061124 32.75 32.98 32.75 32.89 347409
20061127 32.93 32.96 32.53 32.66 1247791
20061128 32.62 33.01 32.59 32.91 2658375
20061129 32.95 33.17 32.93 33.12 2926351
20061130 33.06 33.18 32.96 33.15 1314712
20061201 33.19 33.30 32.93 33.15 1283725
20061204 33.19 33.32 33.12 33.27 1047173
20061205 33.23 33.32 33.15 33.27 1018222
20061206 33.21 33.28 33.04 33.15 994945
20061207 33.15 33.28 32.96 33.02 1850519
20061208 33.07 33.15 32.82 32.88 1237316
20061211 32.85 33.04 32.85 32.99 1249246
20061212 33.06 33.53 33.02 33.45 2730243
20061213 33.48 33.59 33.23 33.41 1957884
20061214 33.42 33.77 33.40 33.77 1719441
20061215 33.85 33.87 33.41 33.45 3173087
20061218 33.61 33.65 33.01 33.15 2215240
20061219 33.19 33.30 32.99 33.26 1983634
20061220 33.21 33.23 32.93 32.93 1291726
20061221 32.98 32.99 32.68 32.86 1288671
20061222 32.86 33.06 32.74 32.83 904747
20061226 32.84 33.00 32.71 32.94 805820
20061227 32.99 33.16 32.97 33.12 763630
20061228 33.08 33.20 33.03 33.09 1293036
20061229 33.08 33.20 32.93 33.04 1427024
20070103 33.08 33.48 33.08 33.26 2101765
20070104 33.19 33.39 33.03 33.21 2181925
20070105 33.19 33.21 32.53 32.74 1698055
20070108 32.76 32.83 32.53 32.69 1860412
20070109 32.79 32.90 32.54 32.79 2803711
20070110 32.71 33.02 32.68 32.86 2081688
20070111 32.86 33.12 32.68 32.82 1392836
20070112 32.70 32.79 32.44 32.55 1660521
20070116 32.67 32.96 32.57 32.67 1340753
20070117 32.77 32.77 32.51 32.72 1760175
20070118 32.35 32.82 32.35 32.74 1515185
20070119 32.88 32.99 32.75 32.82 2552465
20070122 32.93 33.29 32.89 33.17 2890708
20070123 33.15 33.37 33.08 33.22 1925296
20070124 33.23 33.46 33.19 33.36 1313112
20070125 33.43 33.45 33.00 33.01 1503983
20070126 33.01 33.10 32.77 33.06 1434152
20070129 32.99 33.04 32.80 32.95 1504856
20070130 33.02 33.02 32.70 32.95 1866376
20070131 32.94 33.26 32.77 33.19 1911766
20070201 33.28 33.41 33.15 33.27 1887035
20070202 33.34 33.36 33.21 33.31 1079324
20070205 33.32 33.51 33.20 33.43 1502674
20070206 33.43 33.61 33.39 33.50 1937226
20070207 33.51 33.70 33.39 33.63 1330133
20070208 33.60 33.79 33.58 33.63 996109
20070209 33.63 33.85 33.49 33.70 2038480
20070212 33.70 33.76 33.53 33.68 1531764
20070213 33.73 33.89 33.60 33.89 1757467
20070214 33.85 34.06 33.83 33.95 1392316
20070215 33.95 33.95 33.74 33.79 1605225
20070216 33.74 33.97 33.58 33.89 1463046
20070220 33.86 34.12 33.84 34.10 1676099
20070221 33.91 34.05 33.83 33.91 1650366
20070222 34.15 34.48 34.08 34.46 2839693
20070223 34.56 34.70 34.26 34.31 3726980
20070226 34.57 34.81 34.32 34.60 2521121
20070227 34.40 34.46 33.39 33.82 2594007
20070228 33.86 34.04 33.61 33.79 2706427
20070301 33.49 33.99 33.39 33.86 1938605
20070302 33.81 33.83 33.43 33.44 1846311
20070305 33.35 33.40 33.02 33.08 2371610
20070306 33.20 33.60 33.01 33.51 1805914
20070307 33.49 33.63 33.29 33.38 2149788
20070308 33.49 33.72 33.37 33.70 2006028
20070309 33.74 33.80 33.51 33.67 1243812
20070312 33.66 33.83 33.46 33.73 2470517
20070313 33.66 33.87 33.34 33.42 1993521
20070314 33.52 33.85 33.26 33.72 2524427
20070315 33.73 34.05 33.54 33.94 2256602
20070316 34.02 34.05 33.68 33.81 2377792
20070319 34.05 34.27 33.81 34.12 1526732
20070320 34.15 34.64 34.00 34.61 1624058
20070321 34.58 34.98 34.38 34.91 1791107
20070322 34.86 35.00 34.69 34.94 1851774
20070323 34.81 35.09 34.71 35.07 1086970
20070326 35.07 35.46 34.88 35.43 2561517
20070327 35.52 35.58 35.22 35.45 2033199
20070328 35.38 35.72 35.32 35.42 2101341
20070329 35.56 35.68 35.23 35.65 1753442
20070330 35.61 35.75 35.07 35.52 2190329
20070402 35.43 36.00 35.36 35.98 2316837
20070403 36.12 36.21 35.83 36.17 2212324
20070404 36.05 36.32 36.00 36.06 1862556
20070405 35.96 36.30 35.89 36.21 1351345
20070409 36.13 36.34 36.09 36.27 1247981
20070410 36.33 36.38 36.14 36.35 2108960
20070411 36.28 36.33 35.93 36.03 2051600
20070412 36.03 36.21 35.81 36.00 1787944
20070413 36.16 36.16 35.80 36.03 1141024
20070416 36.12 36.17 35.96 36.13 1403817
20070417 36.12 36.51 36.06 36.41 2048150
20070418 36.28 36.61 36.21 36.55 1579204
20070419 35.97 36.54 35.97 36.11 2428252
20070420 36.14 36.28 35.97 36.17 3360248
20070423 36.16 36.27 36.05 36.16 2252577
20070424 36.25 36.35 36.09 36.28 2822154
20070425 36.48 36.72 36.19 36.61 2468648
20070426 36.52 36.80 36.23 36.32 2008760
20070427 36.32 36.32 35.92 36.03 1905252
20070430 35.84 35.95 35.63 35.66 3197943
20070501 35.71 35.91 35.51 35.76 1969226
20070502 35.84 36.07 35.73 35.94 1500280
20070503 35.94 36.05 35.65 35.88 2275578
20070504 36.07 36.07 35.67 35.77 2264796
20070507 35.85 36.14 35.73 36.05 1452552
20070508 36.03 36.15 35.82 36.07 1562672
20070509 36.16 36.17 34.72 35.94 1735903
20070510 35.94 36.16 35.38 35.42 2798002
20070511 35.13 35.46 35.06 35.45 4628212
20070514 35.50 35.69 35.45 35.67 2161283
20070515 35.71 35.98 35.55 35.66 2692401
20070516 35.67 36.20 35.57 36.19 3141229
20070517 36.18 36.18 35.76 35.79 2371911
20070518 35.90 35.94 35.66 35.85 2691690
20070521 35.91 35.95 35.73 35.88 2445957
20070522 35.80 35.88 35.66 35.67 1761061
20070523 35.67 35.78 34.99 34.99 2763179
20070524 34.99 35.07 33.93 34.03 6251475
20070525 34.20 34.27 33.44 33.86 4761871
20070529 33.95 34.35 33.76 34.04 4250366
20070530 33.96 34.32 33.77 34.28 2770995
20070531 34.38 34.48 34.24 34.35 2531943
20070601 34.48 34.54 33.96 34.11 3510041
20070604 34.11 34.40 33.80 34.22 3131422
20070605 34.18 34.19 33.51 33.58 4443371
20070606 33.72 33.72 33.13 33.53 4081523
20070607 33.20 33.34 32.46 32.64 7348247
20070608 33.22 33.34 32.46 32.78 5450463
20070611 32.91 33.05 32.73 32.73 5103822
20070612 32.64 32.88 32.37 32.44 5461833
20070613 32.63 33.08 32.56 33.08 3253649
20070614 33.06 33.28 32.75 33.01 2815480
20070615 33.08 33.53 33.06 33.33 5625702
20070618 33.33 33.43 32.97 33.02 2861671
20070619 33.07 33.10 32.72 32.90 2687284
20070620 33.06 33.32 32.23 32.28 3476784
20070621 32.28 32.46 31.85 32.32 3866062
20070622 32.25 32.25 31.61 31.80 5226049
20070625 32.06 32.22 31.67 31.78 3086085
20070626 32.07 32.44 31.76 31.76 4197638
20070627 31.66 32.15 31.48 31.99 5254900
20070628 31.88 32.22 31.63 31.85 2822586
20070629 31.90 32.04 31.44 31.75 4173619
20070702 31.91 32.11 31.70 32.09 3652307
20070703 32.34 32.51 31.96 32.25 1910433
20070705 32.24 32.37 31.70 32.10 3092338
20070706 32.13 32.15 31.57 31.81 2144938
20070709 31.96 32.00 31.73 31.88 2183028
20070710 31.73 31.94 31.56 31.60 2852433
20070711 31.59 31.81 31.50 31.81 3091485
20070712 32.02 32.17 31.81 32.17 2269297
20070713 32.26 32.54 32.04 32.43 2036213
20070716 32.31 32.53 31.97 31.99 2187433
20070717 32.00 32.23 31.92 32.06 2508634
20070718 32.11 32.30 31.92 32.18 3651028
20070719 32.37 32.53 32.04 32.37 4177030
20070720 32.37 32.55 31.91 31.92 4909538
20070723 32.00 32.26 31.61 31.77 3725644
20070724 31.73 32.05 31.21 31.24 5282330
20070725 31.64 31.92 31.15 31.87 6831057
20070726 31.71 32.13 31.06 31.50 8374810
20070727 31.42 31.52 30.71 30.71 6279615
20070730 30.84 31.18 30.33 30.97 5392334
20070731 31.00 31.49 30.68 30.73 5862623
20070801 30.85 31.73 30.73 31.62 4351701
20070802 31.78 32.05 31.49 31.99 4071005
20070803 31.99 32.06 30.87 30.87 5070281
20070806 31.10 32.19 30.80 32.18 4744390
20070807 31.85 33.67 31.82 33.20 7974162
20070808 32.86 34.17 32.68 33.07 6573528
20070809 32.99 33.88 32.70 33.03 6600248
20070810 32.96 34.13 32.75 33.37 6552636
20070813 32.96 33.49 32.71 32.78 3934324
20070814 32.94 33.23 32.40 32.54 4183650
20070815 32.46 33.05 32.00 32.08 3505725
20070816 31.68 32.62 31.46 32.50 6278493
20070817 32.84 33.19 32.10 32.74 6362163
20070820 32.86 33.11 32.38 32.85 2828923
20070821 32.63 33.59 32.62 33.32 2813480
20070822 33.38 33.59 32.97 33.48 2491575
20070823 33.55 33.62 33.05 33.24 2237476
20070824 33.17 33.36 32.94 33.34 1985623
20070827 33.32 33.32 32.37 32.53 2732758
20070828 32.55 32.76 32.09 32.11 2683342
20070829 32.36 32.81 32.30 32.81 1974111
20070830 32.51 32.94 32.41 32.72 1791749
20070831 32.94 33.03 32.40 32.72 2090210
20070904 32.77 33.20 32.73 33.07 2298263
20070905 32.97 33.04 32.60 32.92 2456057
20070906 33.07 33.10 32.62 32.91 2220910
20070907 32.63 32.79 32.31 32.44 2539025
20070910 32.34 32.52 31.88 32.43 4055196
20070911 32.67 32.72 32.44 32.67 2174863
20070912 32.72 32.91 32.58 32.79 1377189
20070913 32.94 33.02 32.62 32.71 1517014
20070914 32.59 33.04 32.58 32.95 1787538
20070917 32.92 32.94 32.68 32.82 1282147
20070918 33.12 33.65 32.99 33.41 2830607
20070919 33.58 33.86 33.37 33.69 2578895
20070920 33.75 33.80 33.31 33.49 2244355
20070921 33.74 33.79 33.38 33.46 2332096
20070924 33.51 33.80 33.44 33.51 1760443
20070925 33.44 33.70 33.27 33.35 1934803
20070926 33.41 33.66 33.29 33.56 1531894
20070927 33.63 33.64 33.29 33.35 1362308
20070928 33.38 33.39 32.91 32.98 2209539
20071001 33.17 33.58 33.04 33.46 1887212
20071002 33.42 33.56 33.22 33.46 1268811
20071003 33.36 33.60 33.29 33.55 1059635
20071004 33.69 33.79 33.55 33.65 1216166
20071005 33.62 33.95 33.61 33.67 1463526
20071008 33.67 33.84 33.48 33.62 1087853
20071009 33.71 34.07 33.54 34.02 1798628
20071010 34.00 34.00 33.53 33.60 1650942
20071011 33.75 33.89 33.13 33.38 3753085
20071012 33.46 33.53 33.23 33.32 1803401
20071015 33.34 33.46 32.79 33.07 2503367
20071016 33.04 33.20 32.85 33.02 1403160
20071017 33.15 33.22 32.83 33.12 1874998
20071018 32.91 33.18 32.77 32.87 2123763
20071019 32.89 32.89 32.05 32.14 4095908
20071022 32.05 32.47 31.75 32.23 2569910
20071023 32.45 32.47 32.15 32.35 2403693
20071024 32.10 32.65 32.10 32.64 2462094
20071025 32.72 33.15 32.49 33.04 3123594
20071026 33.07 33.29 32.94 33.24 1459736
20071029 33.29 33.54 33.10 33.13 1629463
20071030 33.15 33.44 33.07 33.16 1849589
20071031 33.23 33.59 33.17 33.54 1977761
20071101 33.51 33.61 32.92 32.96 2497752
20071102 33.46 33.80 33.31 33.41 4693252
20071105 33.76 33.81 33.37 33.68 2111409
20071106 33.44 33.63 33.24 33.54 1738683
20071107 33.48 33.49 32.87 32.87 4368819
20071108 33.19 33.67 32.93 33.58 5047868
20071109 33.61 33.82 33.36 33.41 3556602
20071112 33.14 33.72 33.14 33.34 3863732
20071113 33.57 33.77 33.22 33.77 3245174
20071114 33.89 33.92 33.54 33.60 2614414
20071115 33.40 33.90 33.40 33.71 4026517
20071116 33.87 33.94 33.35 33.77 2448717
20071119 33.63 34.62 33.63 34.26 6441263
20071120 34.24 34.65 34.22 34.55 4246153
20071121 34.33 35.14 34.33 34.62 4534980
20071123 34.78 35.10 34.70 34.94 1689559
20071126 34.65 35.45 34.65 34.98 4102641
20071127 35.23 35.30 34.80 35.15 3896178
20071128 35.35 35.35 35.00 35.19 3633558
20071129 35.01 35.26 34.88 35.02 3433057
20071130 35.37 35.37 34.86 34.94 4212736
20071203 34.80 35.19 34.80 35.02 2627032
20071204 34.74 35.80 34.74 35.50 3316167
20071205 35.76 35.96 35.54 35.85 2674315
20071206 35.76 35.81 35.36 35.60 3474377
20071207 35.59 35.83 35.40 35.69 2260141
20071210 35.59 36.24 35.59 36.21 3592653
20071211 36.24 36.43 35.54 35.63 3758489
20071212 36.46 36.46 35.66 35.85 4098481
20071213 35.74 36.11 35.66 36.02 2995727
20071214 35.89 35.94 35.53 35.53 2534963
20071217 35.34 35.56 34.91 35.04 3769166
20071218 35.22 35.92 35.10 35.27 2756817
20071219 35.35 35.38 34.93 34.93 2607204
20071220 35.25 35.34 34.68 34.90 2638818
20071221 35.24 35.30 34.99 35.08 3547866
20071224 35.11 35.28 34.84 35.02 886031
20071226 34.87 35.09 34.80 34.86 1751262
20071227 34.89 35.02 34.71 34.85 2519572
20071228 34.63 35.56 34.63 35.29 2825315
20071231 35.25 35.34 35.07 35.23 1971037
20080102 35.10 35.25 34.64 34.70 3477150
20080103 34.89 35.09 34.62 34.66 2325449
20080104 34.67 34.97 34.53 34.56 2280246
20080107 34.70 35.13 34.70 35.05 2862614
20080108 35.15 35.55 34.83 34.86 2915027
20080109 34.94 34.94 34.12 34.50 4712740
20080110 34.26 34.29 33.42 33.62 5748384
20080111 33.56 33.95 33.24 33.84 3968696
20080114 34.04 34.27 33.82 34.27 2694559
20080115 33.95 34.47 33.82 33.82 3034967
20080116 33.73 34.17 33.45 33.49 2877173
20080117 33.52 33.55 32.32 32.40 4059102
20080118 32.68 33.05 31.64 32.17 5728556
20080122 31.10 31.87 30.82 31.36 6560371
20080123 31.38 32.45 30.95 32.40 7832982
20080124 32.62 32.64 31.41 31.48 4134948
20080125 32.65 32.65 31.13 31.21 4245460
20080128 31.31 31.65 31.10 31.36 2667521
20080129 31.50 31.77 31.23 31.36 3247670
20080130 31.49 31.66 31.09 31.14 4623028
20080131 31.31 31.67 30.62 31.42 3908796
20080201 31.50 32.08 31.37 32.01 4514319
20080204 32.06 32.53 32.00 32.29 3323239
20080205 32.21 32.22 31.62 31.68 5349878
20080206 31.96 32.02 31.55 31.68 2587237
20080207 31.87 31.87 31.27 31.49 3010147
20080208 31.39 31.62 31.21 31.28 3536080
20080211 31.44 31.47 31.08 31.12 2852180
20080212 31.25 31.44 31.08 31.37 2694052
20080213 31.57 31.79 31.22 31.35 3697670
20080214 31.42 31.71 30.96 31.08 3107701
20080215 31.07 31.14 30.68 31.00 2637011
20080219 31.41 31.41 30.97 31.11 2380806
20080220 31.01 31.15 30.83 31.05 2758753
20080221 31.09 31.19 30.41 30.48 2472318
20080222 30.71 30.82 30.29 30.81 3827072
20080225 30.89 30.99 30.71 30.87 2884462
20080226 30.89 31.04 30.53 31.02 2123507
20080227 30.89 31.02 30.56 30.63 1680448
20080228 30.54 30.56 30.06 30.27 3242301
20080229 30.13 30.16 29.66 29.89 5005780
20080303 29.90 30.15 29.72 29.96 2764088
20080304 30.00 30.28 29.79 30.08 3027269
20080305 30.12 30.19 29.72 30.00 2855326
20080306 30.23 30.34 29.90 29.90 7014111
20080307 29.99 29.99 29.63 29.86 5013851
20080310 30.12 30.15 29.69 29.85 3043684
20080311 30.10 30.48 30.02 30.43 3621206
20080312 30.53 30.78 30.02 30.05 3959757
20080313 30.05 30.22 29.70 29.97 3319450
20080314 30.24 30.25 29.42 29.73 4853671
20080317 29.35 30.05 29.32 29.82 4639323
20080318 30.11 30.43 29.89 30.38 3455007
20080319 30.46 30.81 29.59 29.59 6303904
20080320 29.44 29.97 29.35 29.83 5392208
20080324 30.02 30.02 29.48 29.62 3465677
20080325 29.70 29.70 29.34 29.42 4724132
20080326 29.50 29.50 29.08 29.19 6744501
20080327 29.20 29.51 29.10 29.15 3774409
20080328 29.24 29.38 28.73 28.84 3399745
20080331 28.83 29.15 28.73 29.02 3175138
20080401 29.23 29.82 29.10 29.75 3848411
20080402 29.93 30.29 29.72 30.10 3658275
20080403 30.16 30.24 30.00 30.14 2618408
20080404 30.35 30.64 30.14 30.40 3476346
20080407 30.57 30.61 30.27 30.37 2908810
20080408 30.27 30.44 30.17 30.34 2591050
20080409 30.34 30.62 30.32 30.51 2047863
20080410 30.57 30.57 30.02 30.06 2951488
20080411 30.14 30.27 29.97 30.17 2129936
20080414 30.27 30.27 29.75 29.80 2804167
20080415 30.00 30.09 29.80 30.01 2304889
20080416 30.16 30.59 29.98 30.54 2577508
20080417 30.39 30.70 30.32 30.51 2486407
20080418 30.57 30.70 30.21 30.35 3267060
20080421 30.28 30.45 30.09 30.36 2799379
20080422 30.29 30.40 29.96 30.10 2073716
20080423 30.07 30.32 29.98 30.10 2313917
20080424 30.21 30.37 29.97 30.08 1961549
20080425 30.16 30.38 30.09 30.30 2256602
20080428 30.32 30.48 30.24 30.40 2096970
20080429 30.45 30.59 30.35 30.40 1763616
20080430 30.51 30.71 30.34 30.41 2349892
20080501 30.50 30.92 30.34 30.87 4119527
20080502 30.92 31.24 30.68 31.06 2705132
20080505 31.06 31.07 30.57 30.76 2644535
20080506 30.74 30.89 30.47 30.89 2669567
20080507 30.92 30.98 30.46 30.50 2590503
20080508 30.60 30.75 30.35 30.62 1988086
20080509 30.51 30.75 30.01 30.67 5572632
20080512 30.82 30.89 30.49 30.77 2367298
20080513 30.84 30.93 30.48 30.69 1849759
20080514 30.88 30.93 30.62 30.87 1894675
20080515 30.93 30.94 30.63 30.86 2356777
20080516 30.94 30.99 30.75 30.88 1924753
20080519 30.92 31.13 30.78 31.09 1540612
20080520 31.01 31.20 30.91 31.00 2262226
20080521 30.99 31.17 30.66 30.69 3427194
20080522 30.80 31.05 30.55 30.87 2569620
20080523 30.78 30.85 30.46 30.46 2133684
20080527 30.54 30.69 30.44 30.53 2246984
20080528 30.63 30.80 30.48 30.65 1972501
20080529 30.66 30.78 30.54 30.65 2439055
20080530 30.72 30.78 30.56 30.62 2005547
20080602 30.57 30.67 30.09 30.20 2902237
20080603 30.33 30.49 29.93 30.02 2346661
20080604 30.04 30.30 29.77 30.26 2581624
20080605 30.19 30.46 30.05 30.40 2075281
20080606 30.22 30.32 29.69 29.69 3435961
20080609 29.90 30.12 29.74 30.04 2204092
20080610 29.89 30.01 29.69 29.84 2028342
20080611 29.77 29.86 29.44 29.45 2915455
20080612 29.65 29.67 29.40 29.49 3135446
20080613 29.63 29.93 29.48 29.92 2363656
20080616 29.77 29.89 29.57 29.88 2171451
20080617 29.87 30.02 29.68 29.80 1719329
20080618 29.71 29.96 29.62 29.69 2686697
20080619 29.66 29.98 29.63 29.89 3044401
20080620 29.72 29.94 29.40 29.43 3093768
20080623 29.49 29.76 29.47 29.52 2035356
20080624 29.51 29.64 29.31 29.51 2643670
20080625 29.64 29.82 29.49 29.73 2577578
20080626 29.68 29.69 29.02 29.04 3721909
20080627 29.04 29.26 28.48 28.48 3606316
20080630 28.51 29.14 28.44 28.98 4438128
20080701 28.91 28.99 28.57 28.74 5239726
20080702 28.80 28.93 28.45 28.45 2566787
20080703 28.64 28.77 28.26 28.30 2156614
20080707 28.40 28.67 27.99 28.17 4270740
20080708 28.20 28.77 28.10 28.77 4031191
20080709 28.86 29.18 28.67 28.92 3521880
20080710 28.99 29.20 28.89 29.04 2971700
20080711 28.91 29.12 28.57 28.74 2797164
20080714 28.86 28.90 28.31 28.35 2272477
20080715 28.31 28.43 28.10 28.27 2708952
20080716 28.28 28.38 27.80 27.96 2920311
20080717 28.08 28.17 27.71 28.17 3749020
20080718 28.19 28.75 28.13 28.53 3433264
20080721 28.65 28.97 28.45 28.72 2831964
20080722 28.65 29.14 28.65 29.04 3540224
20080723 29.11 29.11 28.47 28.91 3038197
20080724 28.98 28.98 28.54 28.74 2451194
20080725 28.80 28.82 28.34 28.38 2448497
20080728 28.40 28.72 28.33 28.43 2433929
20080729 28.54 28.63 28.39 28.59 2519849
20080730 28.66 29.21 28.60 29.17 2607791
20080731 29.03 29.49 28.99 29.43 3149743
20080801 29.54 29.54 28.77 28.77 2369456
20080804 28.86 29.56 28.80 29.14 3777210
20080805 29.34 30.17 29.10 30.13 5790715
20080806 30.15 30.55 29.66 29.66 5305818
20080807 29.80 30.39 29.45 29.45 4472253
20080808 29.58 30.83 29.58 30.77 4527824
20080811 30.65 31.06 30.24 31.03 5252169
20080812 30.90 30.90 30.00 30.24 5530629
20080813 30.24 30.54 29.85 30.41 3864259
20080814 30.38 30.38 29.89 30.05 2712521
20080815 30.06 30.70 30.03 30.65 3538991
20080818 30.71 31.09 30.69 31.02 2815847
20080819 30.98 31.01 30.61 30.84 1971159
20080820 30.80 30.90 30.55 30.72 1596821
20080821 30.51 30.82 30.34 30.70 1871025
20080822 30.74 31.03 30.74 31.03 1410383
20080825 30.94 30.97 30.49 30.64 1732327
20080826 30.63 31.02 30.61 30.93 2656005
20080827 30.88 31.11 30.88 31.05 1463176
20080828 31.05 31.28 30.89 31.25 2061718
20080829 31.14 31.25 30.70 30.76 2011984
20080902 31.02 31.36 30.68 31.03 2133128
20080903 31.02 31.42 30.90 31.04 2962656
20080904 31.02 31.16 30.70 30.95 3303749
20080905 30.91 30.98 30.19 30.50 4203889
20080908 30.75 32.13 30.63 32.11 5250174
20080909 32.12 32.32 31.96 31.97 5740604
20080910 32.11 32.51 31.87 32.26 2691643
20080911 32.25 32.61 31.81 32.53 3027018
20080912 32.34 32.79 32.32 32.77 2537121
20080915 32.31 33.43 32.05 33.19 7253248
20080916 33.01 33.98 32.94 33.82 6614148
20080917 33.46 33.82 32.99 32.99 4831687
20080918 33.00 34.75 32.91 34.48 8191155
20080919 34.58 34.89 32.71 33.32 6746994
20080922 33.07 33.07 32.35 32.40 3205477
20080923 32.31 32.77 32.19 32.22 2047091
20080924 32.26 32.54 31.82 32.49 2203342
20080925 32.57 33.20 32.37 32.94 2228475
20080926 32.64 33.05 32.40 32.83 1754668
20080929 32.56 33.16 32.05 32.19 4300300
20080930 32.43 32.74 31.97 32.31 4795383
20081001 32.15 33.04 31.99 32.97 2668638
20081002 32.82 33.23 32.55 32.84 2784064
20081003 33.21 33.43 32.34 32.46 2802017
20081006 31.98 32.48 30.73 32.00 4758814
20081007 32.24 32.69 31.16 31.31 4118117
20081008 30.82 32.39 30.28 31.16 5354563
20081009 30.99 31.34 28.89 29.21 5380095
20081010 28.54 28.96 25.65 28.28 7985834
20081013 29.46 31.22 28.79 30.88 5112274
20081014 31.70 31.96 29.08 30.48 5664007
20081015 30.01 30.20 28.95 29.18 3679683
20081016 29.25 29.80 28.03 29.77 4318651
20081017 29.29 30.55 28.77 29.44 3253483
20081020 30.14 31.73 29.55 31.61 3368510
20081021 31.40 31.72 30.47 30.70 3105609
20081022 30.64 30.64 29.03 29.86 3302552
20081023 29.93 31.52 29.15 30.76 6065207
20081024 29.36 30.83 29.15 30.24 3908807
20081027 30.25 31.02 29.54 29.91 2767841
20081028 30.46 32.34 29.87 32.28 4034606
20081029 32.00 33.07 31.63 31.69 3776492
20081030 32.35 33.02 32.11 32.88 2819171
20081031 32.70 33.15 32.10 32.58 2881406
20081103 32.65 32.99 32.10 32.79 2994305
20081104 33.31 33.73 32.97 33.49 3038322
20081105 33.49 33.61 32.55 32.75 2901087
20081106 31.62 32.69 30.99 31.76 4533679
20081107 32.03 32.16 31.56 32.13 3930326
20081110 31.48 31.63 29.74 29.98 5226228
20081111 29.83 29.93 28.99 29.56 4595981
20081112 29.14 29.45 28.72 29.13 3839054
20081113 29.24 30.47 28.71 30.47 6444759
20081114 29.91 31.17 29.43 29.88 3322503
20081117 29.57 30.35 29.18 29.59 3237133
20081118 29.48 30.11 29.06 30.01 3026263
20081119 29.97 30.56 29.36 29.37 3030197
20081120 29.40 30.12 28.31 28.62 5103746
20081121 29.18 30.62 28.57 30.50 5751041
20081124 30.65 31.26 30.32 30.64 5725076
20081125 30.70 31.26 29.85 30.33 3940686
20081126 29.85 30.39 29.75 30.26 2611213
20081128 29.96 30.80 29.96 30.80 1201745
20081201 30.50 30.53 29.18 29.23 3214446
20081202 29.60 30.04 29.23 29.99 3833546
20081203 29.27 30.20 29.27 30.18 3351222
20081204 29.88 30.08 28.81 29.22 2995708
20081205 28.92 29.87 28.44 29.72 3417840
20081208 30.14 30.24 29.51 29.83 2994134
20081209 29.71 29.96 29.21 29.40 2564921
20081210 29.61 30.11 29.58 30.05 2599017
20081211 29.88 30.31 29.55 29.76 1989096
20081212 28.90 29.67 28.90 29.65 2884897
20081215 29.66 29.66 28.98 29.47 2797690
20081216 29.69 30.03 29.49 30.01 3221527
20081217 30.04 30.04 29.40 29.45 2061484
20081218 29.59 30.21 29.40 29.73 2559676
20081219 30.01 30.30 29.44 29.47 3280146
20081222 29.66 29.96 29.37 29.74 2703927
20081223 29.61 29.75 29.03 29.16 1859401
20081224 29.53 29.53 29.14 29.25 509863
20081226 29.36 29.51 29.09 29.21 976844
20081229 29.29 29.29 28.95 29.21 1534048
20081230 29.34 29.40 29.05 29.37 1766948
20081231 29.40 29.77 29.24 29.69 2637178
20090102 29.74 30.07 29.54 29.94 1993030
20090105 29.89 30.25 29.75 30.10 2865882
20090106 30.11 30.30 29.64 29.84 1903200
20090107 29.43 29.85 29.43 29.78 2692387
20090108 29.77 30.28 29.77 30.09 3453247
20090109 30.27 30.70 30.06 30.24 3536389
20090112 30.30 31.23 30.29 30.72 4400192
20090113 30.52 30.57 29.97 30.18 3603662
20090114 29.99 30.20 29.69 30.04 3910393
20090115 29.96 30.33 29.69 30.32 2366379
20090116 30.47 30.71 30.20 30.56 3251033
20090120 30.47 31.13 30.11 30.12 4023827
20090121 30.39 30.56 29.78 30.53 3295226
20090122 30.35 30.74 30.12 30.54 4992672
20090123 30.20 30.69 29.91 30.54 3915639
20090126 30.72 31.49 30.56 31.30 3554354
20090127 31.41 31.66 31.19 31.56 2488337
20090128 31.68 31.87 31.10 31.40 2584723
20090129 31.18 31.75 31.10 31.36 2132167
20090130 31.32 31.68 30.89 31.07 2837687
20090202 30.81 31.06 30.50 30.97 2768971
20090203 31.06 31.45 30.78 31.29 2345659
20090204 31.31 31.75 31.10 31.31 2748514
20090205 31.25 31.55 31.11 31.43 2628654
20090206 31.33 31.73 31.26 31.48 2973546
20090209 31.47 31.52 30.94 31.41 2835327
20090210 31.23 31.41 30.52 30.65 2720319
20090211 30.87 30.88 30.33 30.70 2077614
20090212 30.63 30.71 30.08 30.65 3268343
20090213 30.84 30.95 30.38 30.47 2773417
20090217 30.43 30.43 29.48 29.50 3427491
20090218 29.63 29.80 29.03 29.21 2834664
20090219 29.52 29.80 29.24 29.39 2278921
20090220 29.11 29.55 28.78 29.05 3013235
20090223 29.37 29.53 28.60 28.65 2548458
20090224 28.72 29.11 28.45 28.99 3025769
20090225 28.93 28.93 28.40 28.51 4187002
20090226 28.81 29.15 28.25 28.27 3701292
20090227 28.19 28.51 27.77 28.02 3510574
20090302 27.87 28.12 27.22 27.27 3292464
20090303 27.64 27.64 26.22 26.24 3552310
20090304 26.56 26.92 26.09 26.64 2980674
20090305 26.25 26.48 25.79 26.02 3436019
20090306 26.21 26.79 25.77 26.27 4556550
20090309 26.06 26.12 25.20 25.31 3186380
20090310 26.16 26.27 25.76 26.23 3916948
20090311 26.47 26.82 26.31 26.48 3280059
20090312 26.39 26.95 26.27 26.85 2439920
20090313 27.10 27.31 26.74 27.13 2448706
20090316 27.40 28.22 27.40 27.81 3155369
20090317 27.88 28.29 27.62 28.28 2449481
20090318 28.45 29.73 28.36 29.56 4992642
20090319 29.56 29.64 29.02 29.42 2905085
20090320 29.45 30.01 29.15 29.25 3789156
20090323 29.56 30.18 29.41 30.15 2805720
20090324 29.79 30.10 29.46 29.46 2619008
20090325 29.43 30.00 29.15 29.60 2223230
20090326 29.89 30.11 29.26 30.01 3488996
20090327 29.72 29.87 29.17 29.70 3934262
20090330 29.24 30.01 29.24 29.99 4412478
20090331 30.03 30.95 29.90 30.65 5829293
20090401 30.52 30.76 30.10 30.48 3248661
20090402 30.89 30.96 30.05 30.35 3870302
20090403 30.43 30.81 30.05 30.38 3583062
20090406 30.18 30.47 29.99 30.26 2672114
20090407 29.88 30.24 29.49 29.95 3117510
20090408 30.10 30.24 29.72 30.14 2246488
20090409 30.32 30.55 29.75 30.10 2585930
20090413 30.08 30.23 29.64 30.11 2766440
20090414 30.03 30.03 29.42 29.67 1989356
20090415 29.57 29.94 29.56 29.94 1425214
20090416 30.06 30.07 29.67 29.84 2059389
20090417 30.03 30.08 29.72 30.00 2382032
20090420 29.79 30.18 29.73 29.74 2006282
20090421 29.76 30.18 29.45 29.62 3667697
20090422 29.80 29.91 28.84 29.08 5868056
20090423 29.22 29.32 28.73 29.01 3993700
20090424 29.12 29.21 28.79 28.98 3525563
20090427 28.74 29.31 28.74 29.11 3078100
20090428 29.04 29.35 28.94 29.16 3207700
20090429 29.34 29.34 28.93 29.07 3364306
20090430 29.21 29.23 28.60 28.74 4019284
20090501 28.80 28.92 28.55 28.92 2938292
20090504 29.22 29.23 28.64 28.91 3807246
20090505 28.94 29.10 28.77 28.97 2915422
20090506 28.75 29.09 28.60 28.67 4201474
20090507 28.88 28.98 28.56 28.87 5924393
20090508 29.15 29.54 28.87 29.08 3962301
20090511 29.19 29.39 28.60 28.64 4086291
20090512 28.71 28.92 28.53 28.67 4063398
20090513 28.22 28.31 27.65 27.72 7674276
20090514 27.68 27.92 27.29 27.53 4776772
20090515 27.61 27.72 27.12 27.41 5053016
20090518 27.67 27.81 27.20 27.40 3664549
20090519 27.67 28.06 27.54 27.70 3367702
20090520 27.83 27.95 27.40 27.42 3304619
20090521 27.35 27.35 27.02 27.13 3858250
20090522 27.13 27.45 27.05 27.20 2252427
20090526 27.29 28.11 27.13 28.04 3363505
20090527 28.01 28.03 27.31 27.33 2689812
20090528 27.47 27.98 27.35 27.84 2710797
20090529 27.94 27.98 27.52 27.88 2585267
20090601 27.93 28.53 27.93 28.49 2850064
20090602 28.49 28.56 28.16 28.18 3013368
20090603 28.17 28.31 27.78 27.93 2759763
20090604 28.01 28.03 27.80 27.94 1934594
20090605 28.12 28.29 27.78 28.13 2896613
20090608 28.14 28.29 27.79 28.16 2134909
20090609 28.14 28.15 27.83 27.87 2347306
20090610 28.10 28.42 27.98 28.24 4046610
20090611 28.23 29.08 28.23 28.84 3597523
20090612 28.69 29.21 28.41 29.15 2232332
20090615 28.97 29.09 28.50 28.75 2243015
20090616 28.90 29.01 28.41 28.65 2967327
20090617 28.54 29.08 28.54 28.92 3109010
20090618 28.82 29.40 28.82 29.35 1883085
20090619 29.41 29.45 28.87 28.93 3447446
20090622 28.64 29.33 28.57 29.12 3124399
20090623 29.08 29.32 28.42 28.51 3879490
20090624 28.69 28.80 28.50 28.65 2897630
20090625 28.58 29.28 28.31 29.20 3015021
20090626 29.19 29.30 28.97 29.12 1930779
20090629 29.15 29.52 29.06 29.51 1922639
20090630 29.41 29.48 28.93 29.42 4031475
20090701 29.48 29.80 29.38 29.72 2177261
20090702 29.49 29.67 29.15 29.31 2167849
20090706 29.09 29.84 29.09 29.51 2627746
20090707 29.61 29.64 29.02 29.06 1608876
20090708 29.10 29.37 28.86 29.10 2286385
20090709 29.25 29.26 28.74 28.90 2427304
20090710 28.81 29.02 28.70 28.80 1650338
20090713 28.93 29.25 28.67 29.20 2146482
20090714 29.16 29.43 28.99 29.39 1972876
20090715 29.52 29.76 29.49 29.74 3078995
20090716 29.72 29.73 29.32 29.63 2078566
20090717 29.49 29.59 29.22 29.40 3086499
20090720 29.49 29.63 29.30 29.57 1657842
20090721 29.66 29.84 29.66 29.82 1948711
20090722 29.78 29.88 29.61 29.75 1802450
20090723 29.68 30.47 29.57 30.40 2523201
20090724 30.28 30.74 30.27 30.67 2144575
20090727 30.74 30.86 30.51 30.85 1823054
20090728 30.74 30.90 30.52 30.72 2142413
20090729 30.61 30.92 30.47 30.84 1877743
20090730 31.00 31.25 30.79 31.05 1852052
20090731 30.99 31.10 30.80 30.95 1917297
20090803 31.04 31.20 30.88 31.10 2060125
20090804 31.05 31.29 30.90 31.06 2356845
20090805 31.13 31.36 30.99 31.17 2531087
20090806 31.12 31.16 30.88 31.10 1570467
20090807 31.18 31.47 31.09 31.34 1944133
20090810 31.29 31.45 31.25 31.43 1317371
20090811 31.40 31.69 31.32 31.60 1698286
20090812 31.49 32.00 31.45 31.84 2722117
20090813 31.85 32.04 31.66 31.82 2591372
20090814 31.84 31.97 31.69 31.95 2096118
20090817 31.51 31.67 31.32 31.40 3160509
20090818 31.39 31.51 31.16 31.35 2636599
20090819 31.22 31.44 31.13 31.41 3057858
20090820 31.36 31.79 31.23 31.69 2266101
20090821 31.82 32.41 31.78 32.31 2820469
20090824 32.35 32.39 32.08 32.38 1992490
20090825 32.38 32.50 32.16 32.26 1679773
20090826 32.27 32.38 31.91 32.23 1891593
20090827 32.22 32.47 31.99 32.34 2094264
20090828 32.50 32.50 32.09 32.23 1340986
20090831 32.21 32.31 32.01 32.07 1958273
20090901 32.03 32.27 31.89 32.01 2052401
20090902 31.93 32.00 31.60 31.60 2465764
20090903 31.69 31.74 31.35 31.71 2067316
20090904 31.79 31.83 31.55 31.81 1279570
20090908 31.92 31.92 31.59 31.75 1794958
20090909 31.84 31.99 31.72 31.83 2099277
20090910 31.77 31.97 31.65 31.87 1721886
20090911 31.86 31.95 31.59 31.62 2483687
20090914 31.62 32.16 31.62 32.12 3068762
20090915 32.19 32.63 32.08 32.59 2789511
20090916 32.62 32.87 32.44 32.76 3276572
20090917 32.74 33.08 32.70 32.74 2630081
20090918 32.94 33.11 32.74 33.09 2703404
20090921 32.93 33.13 32.86 32.99 1330457
20090922 33.02 33.03 32.68 32.85 1691930
20090923 32.91 33.33 32.68 32.69 2511637
20090924 32.69 32.95 32.63 32.70 2067817
20090925 32.62 32.89 32.62 32.77 1441005
20090928 32.82 33.17 32.82 33.04 1198853
20090929 33.05 33.06 32.79 32.94 1540397
20090930 32.94 32.99 32.45 32.66 2513768
20091001 33.20 33.29 32.52 32.52 3557203
20091002 32.41 32.53 32.03 32.19 2576437
20091005 32.35 32.62 32.06 32.62 1980708
20091006 32.56 32.85 32.47 32.68 1647310
20091007 32.68 32.68 32.40 32.66 1250617
20091008 32.79 32.86 32.49 32.64 2037611
20091009 32.58 32.87 32.58 32.78 1282077
20091012 32.89 33.10 32.77 33.10 1524480
20091013 33.05 33.07 32.61 32.68 2055409
20091014 32.75 33.02 32.58 32.67 2116574
20091015 32.65 32.89 32.62 32.87 1748834
20091016 32.75 33.05 32.30 32.97 2444833
20091019 32.97 33.49 32.77 33.41 2625569
20091020 33.37 33.49 33.17 33.25 1892846
20091021 33.31 33.37 33.06 33.13 3627266
20091022 33.17 33.35 32.95 33.33 1991863
20091023 33.45 33.45 32.95 33.36 2922870
20091026 33.44 33.71 32.96 32.97 3173169
20091027 33.00 33.57 32.92 32.98 3188836
20091028 32.98 33.25 32.78 32.86 3740070
20091029 32.87 33.04 32.46 32.97 2647629
20091030 32.92 33.06 32.35 32.46 3641053
20091102 32.57 33.04 32.40 32.86 3064626
20091103 32.78 32.90 32.55 32.62 2596616
20091104 32.73 33.05 32.58 32.67 2204310
20091105 32.90 33.17 32.79 33.15 2105168
20091106 33.10 33.31 32.98 33.13 2392066
20091109 33.21 33.70 33.19 33.68 2056161
20091110 33.58 33.97 33.56 33.88 2055158
20091111 33.99 33.99 33.64 33.88 2722580
20091112 33.94 33.94 33.55 33.65 2792895
20091113 33.79 33.95 33.53 33.88 2539086
20091116 34.13 34.16 33.72 33.86 2846536
20091117 33.90 34.05 33.83 34.05 1871241
20091118 33.98 34.18 33.87 34.09 2046747
20091119 34.02 34.05 33.73 33.82 2280096
20091120 33.74 34.02 33.71 33.90 2531985
20091123 34.18 34.38 34.17 34.35 2080365
20091124 34.30 34.64 34.18 34.43 3028098
20091125 34.48 34.78 34.31 34.72 1939095
20091127 34.22 34.64 34.09 34.34 1093823
20091130 34.42 34.77 34.33 34.72 2704030
20091201 34.60 35.19 34.56 35.04 6759580
20091202 34.98 35.57 34.98 35.54 2734929
20091203 35.58 36.16 35.49 35.90 5216734
20091204 36.00 36.25 35.36 35.64 3809966
20091207 35.75 36.14 35.75 35.92 2907222
20091208 35.87 35.88 35.52 35.61 3174436
20091209 35.73 35.76 35.44 35.75 1702409
20091210 35.92 36.23 35.85 36.13 1928960
20091211 36.12 36.61 36.12 36.55 2205692
20091214 36.79 36.79 36.46 36.62 2007073
20091215 36.59 36.59 36.32 36.43 2197905
20091216 36.60 36.70 36.34 36.37 2615783
20091217 36.36 36.81 36.16 36.74 3739145
20091218 36.73 36.93 36.64 36.71 4235506
20091221 36.74 37.17 36.74 36.99 2064669
20091222 37.10 37.27 36.84 36.88 1998916
20091223 36.85 37.03 36.71 36.77 1945522
20091224 36.86 37.10 36.85 37.10 617979
20091228 37.19 37.19 36.95 37.13 1104082
20091229 37.18 37.36 37.08 37.28 975542
20091230 37.26 37.50 37.14 37.32 1186149
20091231 37.47 37.50 36.74 36.76 1569296
20100104 37.00 37.18 36.60 36.72 2647794
20100105 36.81 36.92 36.01 36.24 3529897
20100106 36.21 36.81 36.21 36.63 2515670
20100107 36.68 36.69 36.34 36.50 2463760
20100108 36.40 36.65 36.17 36.61 1614656
20100111 36.79 37.19 36.70 37.07 2165276
20100112 37.02 37.22 36.84 37.00 1794117
20100113 37.00 37.37 36.98 37.28 1541487
20100114 37.35 37.46 37.19 37.40 1395892
20100115 37.15 37.23 36.63 36.99 3021548
20100119 37.04 37.55 36.94 37.55 1936994
20100120 37.41 37.43 36.86 37.39 2310130
20100121 37.47 37.58 36.67 36.90 2612816
20100122 36.26 36.63 35.11 35.20 7994427
20100125 35.41 35.60 34.85 35.29 3757437
20100126 35.26 35.79 35.07 35.66 3117952
20100127 35.33 35.66 35.07 35.64 3511234
20100128 35.64 35.64 35.15 35.37 2329905
20100129 35.50 35.60 35.20 35.39 2533344
20100201 35.47 35.54 35.08 35.54 1579184
20100202 35.56 35.73 35.11 35.71 2012264
20100203 35.62 35.62 35.28 35.41 1490195
20100204 35.30 35.38 34.79 34.81 3964213
20100205 34.82 34.99 34.39 34.94 4617047
20100208 34.98 35.03 34.60 34.64 1707106
20100209 34.82 35.44 34.69 35.15 2615535
20100210 35.11 35.11 34.52 34.77 3078773
20100211 34.77 35.02 34.56 34.93 2496018
20100212 34.67 34.85 34.53 34.64 3277076
20100216 34.78 35.24 34.78 35.24 1596180
20100217 35.37 35.37 35.03 35.16 1252444
20100218 35.10 35.17 34.82 35.04 2366540
20100219 34.96 35.56 34.86 35.38 2430168
20100222 35.39 35.55 35.10 35.21 1948693
20100223 35.20 35.28 34.99 35.07 1511709
20100224 35.23 35.23 34.88 35.18 2136042
20100225 34.87 35.20 34.59 35.17 2215516
20100226 35.24 35.27 34.95 35.07 1649691
20100301 35.12 35.64 35.12 35.43 1886894
20100302 35.61 36.06 35.57 35.93 2314126
20100303 35.95 36.26 35.73 35.83 2188943
20100304 35.83 35.92 35.48 35.72 2118245
20100305 35.48 35.87 35.45 35.79 2051326
20100308 35.81 35.93 35.69 35.93 1271459
20100309 35.91 36.02 35.76 35.82 1694548
20100310 35.92 36.02 35.75 35.88 1488184
20100311 35.88 36.03 35.65 36.01 1287305
20100312 36.06 36.10 35.83 35.85 1784504
20100315 36.01 36.22 35.88 36.22 1548033
20100316 36.33 36.60 36.08 36.49 2110566
20100317 36.61 36.61 36.38 36.52 1805591
20100318 36.57 36.60 36.28 36.37 1773290
20100319 36.34 36.52 36.12 36.34 2551085
20100322 36.22 36.38 36.11 36.31 1477945
20100323 36.44 36.47 36.04 36.24 2349841
20100324 36.22 36.22 35.83 35.97 1893963
20100325 36.11 36.20 35.90 35.97 2013174
20100326 36.11 36.39 35.98 36.25 1844475
20100329 36.38 36.59 36.31 36.57 1801203
20100330 36.56 36.84 36.53 36.66 2108372
20100331 36.58 36.79 36.40 36.54 1518901
20100401 36.70 37.03 36.65 36.84 1272312
20100405 36.95 37.02 36.79 36.95 1109099
20100406 36.93 37.22 36.84 37.21 1274263
20100407 37.18 37.18 36.71 36.84 1469047
20100408 36.79 36.83 36.45 36.52 1771096
20100409 36.60 36.81 36.26 36.79 1418583
20100412 36.93 37.01 36.71 36.94 1364707
20100413 36.93 36.96 36.58 36.72 1490865
20100414 36.60 36.82 36.43 36.77 1983554
20100415 36.79 36.87 36.53 36.75 1421387
20100416 36.71 36.90 36.47 36.54 2272561
20100419 36.39 36.67 36.39 36.61 1409319
20100420 36.78 36.92 36.66 36.84 1942355
20100421 36.91 37.16 36.80 37.05 2348013
20100422 36.93 37.13 36.70 37.08 1451372
20100423 37.01 37.26 36.84 37.25 1410051
20100426 37.24 37.34 37.11 37.16 1281089
20100427 37.09 37.29 36.57 36.59 2226973
20100428 36.80 37.18 36.59 37.06 2037431
20100429 37.17 37.28 36.89 37.09 1732700
20100430 37.14 37.57 36.98 37.08 2526341
20100503 37.29 37.60 37.08 37.52 1568877
20100504 37.34 37.34 36.83 36.95 1930165
20100505 36.81 37.29 36.73 36.96 2075339
20100506 36.91 37.00 34.62 36.27 4567672
20100507 36.82 36.91 35.95 36.38 5711145
20100510 37.22 37.55 36.89 37.25 2789594
20100511 37.04 37.70 37.04 37.30 2072624
20100512 37.30 37.50 37.15 37.30 2497250
20100513 37.31 37.47 37.00 37.04 1883701
20100514 37.00 37.40 36.59 36.95 3871303
20100517 37.10 37.13 36.52 37.02 2502181
20100518 37.20 37.35 36.65 36.88 2668376
20100519 36.65 36.75 36.19 36.44 2017186
20100520 36.03 36.43 35.72 35.72 4414022
20100521 35.41 36.11 35.18 36.00 4654775
20100524 35.71 36.03 35.51 35.58 3127395
20100525 35.00 35.37 34.74 35.36 3567174
20100526 35.54 35.64 34.99 35.15 2782499
20100527 35.36 35.64 35.21 35.54 2130227
20100528 35.56 35.74 35.29 35.42 2313378
20100601 35.22 35.38 34.69 34.72 2553290
20100602 34.93 35.38 34.69 35.38 2909009
20100603 35.57 35.88 35.45 35.61 2094751
20100604 35.32 35.32 34.53 34.64 2562429
20100607 34.78 35.23 34.68 34.82 1977741
20100608 34.93 35.35 34.68 35.31 1826699
20100609 35.50 35.54 34.95 35.05 1613604
20100610 35.41 35.83 35.41 35.83 1471341
20100611 35.61 35.87 35.36 35.86 1300937
20100614 36.05 36.28 35.96 36.05 1692493
20100615 36.28 36.67 36.18 36.66 1554799
20100616 36.46 37.02 36.46 36.94 1622503
20100617 36.92 37.28 36.75 37.23 1669163
20100618 37.27 37.36 37.06 37.33 1652567
20100621 37.42 37.49 36.98 37.16 1548305
20100622 37.16 37.26 36.35 36.43 2113271
20100623 36.57 36.61 36.13 36.30 2031496
20100624 36.19 36.83 36.15 36.39 1770419
20100625 36.45 36.57 36.11 36.46 1781843
20100628 36.65 36.82 36.23 36.70 1162882
20100629 36.49 36.51 35.97 36.16 2018148
20100630 36.03 36.39 35.76 35.84 2652381
20100701 35.84 35.85 35.34 35.67 2693509
20100702 35.81 36.11 35.67 35.91 2286200
20100706 36.08 36.42 35.92 36.27 3663740
20100707 36.29 37.23 36.17 37.21 2090181
20100708 37.30 37.69 37.19 37.69 2693870
20100709 37.57 37.71 37.34 37.64 1474347
20100712 37.58 37.84 37.38 37.75 1299975
20100713 38.00 38.01 37.59 37.85 1900176
20100714 37.77 37.89 37.54 37.89 1344349
20100715 37.80 38.13 37.64 38.04 1817439
20100716 37.89 38.00 37.40 37.47 2228356
20100719 37.62 38.13 37.51 37.98 1810464
20100720 37.64 38.13 37.40 38.11 2051098
20100721 38.08 38.08 37.43 37.64 2251446
20100722 37.82 38.42 37.79 38.27 2122771
20100723 38.08 38.50 37.92 38.50 1935892
20100726 38.57 38.83 38.43 38.82 1580654
20100727 38.90 39.24 38.73 39.22 2710586
20100728 39.09 39.17 38.91 39.11 1817920
20100729 39.22 39.29 38.48 38.73 2397558
20100730 38.50 38.58 38.17 38.35 2454800
20100802 38.58 39.21 38.58 39.20 2521542
20100803 39.12 39.27 38.86 39.02 2392627
20100804 39.11 39.12 38.76 39.03 2188672
20100805 38.95 39.28 38.81 39.26 1663992
20100806 39.18 39.57 38.99 39.56 2891331
20100809 39.57 40.10 39.57 39.89 2994872
20100810 39.78 40.36 39.62 40.21 3234424
20100811 39.75 40.11 39.58 39.62 3080976
20100812 39.56 40.01 39.29 39.87 3958609
20100813 39.91 39.91 39.48 39.54 4600059
20100816 39.28 39.61 38.93 39.45 3596520
20100817 39.63 40.12 39.50 39.90 3375998
20100818 39.94 39.94 39.30 39.54 2595441
20100819 39.47 39.47 38.92 39.16 2511840
20100820 38.95 39.39 38.84 39.33 2482390
20100823 39.39 39.83 39.33 39.56 2896952
20100824 39.39 40.11 39.28 39.84 2752313
20100825 39.59 40.09 39.59 39.95 2407813
20100826 40.08 40.11 39.60 39.70 1910362
20100827 39.86 40.34 39.66 40.32 2165797
20100830 40.17 40.30 39.76 39.79 1252239
20100831 39.59 40.16 39.44 40.02 2406626
20100901 40.35 40.67 40.07 40.62 2667286
20100902 40.66 40.66 40.29 40.63 1878180
20100903 40.63 40.80 40.42 40.79 2565397
20100907 40.65 41.03 40.63 40.72 1978525
20100908 40.80 40.82 40.19 40.24 2771669
20100909 40.50 40.59 40.30 40.38 1995626
20100910 40.29 40.35 39.95 40.16 2351763
20100913 40.27 40.28 40.02 40.23 1985413
20100914 40.22 40.66 40.02 40.50 1860130
20100915 40.54 40.62 40.17 40.29 1992182
20100916 40.27 40.30 39.96 40.08 1726534
20100917 40.32 40.70 40.16 40.35 3350110
20100920 40.38 41.04 40.38 41.00 2712056
20100921 40.95 41.01 40.65 40.80 2878665
20100922 40.87 41.21 40.82 40.86 1640201
20100923 40.77 40.93 40.42 40.50 1876517
20100924 40.72 41.17 40.72 41.09 1650651
20100927 41.00 41.20 40.87 41.05 1306152
20100928 40.55 40.93 40.34 40.84 6666494
20100929 40.84 40.89 40.66 40.78 2821189
20100930 40.80 40.93 40.51 40.61 2362569
20101001 40.76 40.79 40.38 40.70 2426814
20101004 40.54 40.81 40.34 40.48 2176841
20101005 40.76 40.82 40.58 40.77 2996704
20101006 40.74 40.79 40.45 40.58 2494146
20101007 40.67 40.74 40.37 40.56 2066639
20101008 40.49 40.69 40.44 40.65 1765128
20101011 40.62 40.77 40.53 40.61 1170775
20101012 40.61 40.70 40.43 40.61 1569188
20101013 40.66 40.70 40.54 40.59 1803723
20101014 40.72 40.87 40.65 40.80 2272793
20101015 40.83 40.97 40.76 40.93 2238236
20101018 40.92 41.43 40.89 41.34 4660062
20101019 41.01 41.51 40.98 41.13 2351525
20101020 41.18 41.55 41.18 41.36 1747197
20101021 41.57 41.57 40.96 41.16 1797310
20101022 41.25 41.37 41.02 41.36 1791254
20101025 41.47 41.59 41.18 41.43 2099534
20101026 41.27 41.66 41.10 41.65 2262461
20101027 41.43 41.90 41.38 41.89 2853014
20101028 42.02 42.07 41.79 41.98 2910015
20101029 42.01 42.02 41.67 41.87 1973063
20101101 42.00 42.22 41.62 41.82 1921524
20101102 42.03 42.83 42.03 42.72 2262105
20101103 42.74 42.84 42.28 42.52 2382519
20101104 42.82 42.94 42.61 42.85 3739972
20101105 42.87 42.97 42.62 42.95 2992073
20101108 42.89 42.93 42.38 42.68 2847552
20101109 42.66 42.96 42.53 42.62 2469089
20101110 42.58 42.58 42.04 42.18 2448427
20101111 41.84 42.17 41.82 42.17 2372425
20101112 42.03 42.05 41.70 41.89 2618836
20101115 41.98 42.26 41.85 41.94 2069021
20101116 41.82 41.86 41.25 41.47 2526848
20101117 41.40 41.55 41.26 41.40 1542790
20101118 41.69 41.74 41.40 41.63 1359870
20101119 41.66 41.74 41.26 41.45 1376649
20101122 41.51 41.53 41.14 41.51 1838817
20101123 41.23 41.30 40.96 41.11 2457388
20101124 41.30 41.34 41.08 41.19 1522844
20101126 41.10 41.33 40.91 41.06 1409854
20101129 40.91 41.08 40.49 40.93 2321401
20101130 40.67 41.52 40.67 41.23 2662483
20101201 41.59 41.67 41.30 41.55 2054707
20101202 41.52 41.67 41.29 41.62 2436972
20101203 41.59 41.81 41.42 41.78 3816789
20101206 41.76 41.82 41.64 41.67 1361748
20101207 41.89 41.90 41.28 41.40 2120647
20101208 41.37 41.54 40.94 41.15 1888331
20101209 41.24 41.55 41.11 41.51 1869793
20101210 41.59 41.75 41.55 41.66 1307071
20101213 41.83 42.15 41.72 41.92 1663172
20101214 42.06 42.32 42.04 42.19 1736387
20101215 42.20 42.23 41.69 41.77 2051891
20101216 41.87 42.24 41.57 42.23 2131207
20101217 42.17 42.21 41.88 42.05 3646072
20101220 42.19 42.23 41.93 42.15 1531057
20101221 42.26 42.29 42.07 42.18 1127320
20101222 42.21 42.53 42.19 42.24 1304959
20101223 42.23 42.35 42.13 42.27 725460
20101227 42.15 42.45 42.09 42.32 789757
20101228 42.31 42.43 42.17 42.38 829533
20101229 42.44 42.44 42.21 42.21 884209
20101230 42.15 42.34 42.11 42.12 846898
20101231 42.09 42.44 42.09 42.25 1164514
20110103 42.41 42.43 42.20 42.23 1395539
20110104 42.23 42.53 41.96 42.36 1821804
20110105 42.34 42.38 41.98 42.08 1671268
20110106 42.06 42.12 41.74 42.03 1514865
20110107 42.10 42.22 41.80 42.22 1625274
20110110 42.01 42.12 41.59 41.96 1984191
20110111 42.02 42.07 41.85 41.98 1568838
20110112 42.12 42.44 42.08 42.24 1352596
20110113 42.27 42.60 42.22 42.58 1930805
20110114 42.15 42.58 42.10 42.47 1784375
20110118 42.50 42.72 42.41 42.71 1478375
20110119 42.73 42.94 42.67 42.91 2149393
20110120 42.88 43.36 42.82 43.07 2124402
20110121 43.19 43.19 42.45 42.50 3036653
20110124 42.44 43.13 42.44 43.08 2914628
20110125 43.09 43.21 42.90 43.17 1503367
20110126 43.01 43.19 42.79 43.04 1550886
20110127 43.13 43.28 42.92 43.14 1372190
20110128 43.24 43.29 42.61 42.67 1615770
20110131 42.74 43.01 42.51 42.54 1669508
20110201 42.73 42.82 42.38 42.71 2033822
20110202 42.61 42.74 42.38 42.46 1701422
20110203 42.39 42.53 42.27 42.50 5116586
20110204 42.54 42.55 42.10 42.26 5648097
20110207 42.32 42.52 42.26 42.52 5726826
20110208 42.58 42.58 42.23 42.31 2185766
20110209 42.21 42.60 42.16 42.56 1916608
20110210 42.43 42.70 42.38 42.69 1748120
20110211 42.63 42.87 42.60 42.70 2306617
20110214 42.78 42.78 42.41 42.56 1343816
20110215 42.54 42.83 42.48 42.73 1281796
20110216 42.74 42.75 42.22 42.46 2006798
20110217 42.33 42.50 42.10 42.18 2444304
20110218 42.20 42.40 42.02 42.29 1847052
20110222 41.95 42.26 41.88 42.17 1840676
20110223 42.17 42.60 41.97 42.45 3165365
20110224 42.38 42.42 41.98 42.14 1937243
20110225 42.27 42.68 42.20 42.62 1715940
20110228 42.80 43.32 42.66 43.11 2497630
20110301 43.10 43.32 42.76 42.76 1991032
20110302 42.86 42.94 42.57 42.77 1566511
20110303 42.95 43.23 42.88 43.05 1512025
20110304 43.04 43.12 42.55 42.88 1301735
20110307 42.95 43.35 42.88 42.99 1767527
20110308 42.98 43.55 42.96 43.42 1548426
20110309 43.33 43.80 43.33 43.75 1571959
20110310 43.55 43.66 43.20 43.29 1472263
20110311 43.26 43.47 43.12 43.36 922425
20110314 43.15 43.15 42.77 43.03 2494152
20110315 42.62 43.18 42.43 42.90 3110300
20110316 42.90 42.96 42.15 42.35 3033673
20110317 42.72 42.76 42.14 42.52 2502731
20110318 42.91 43.10 42.64 42.71 2903835
20110321 43.04 43.30 42.97 43.26 1430181
20110322 43.29 43.34 42.95 42.95 1550977
20110323 42.99 43.01 42.58 42.88 1507852
20110324 43.01 43.17 42.75 43.06 1110689
20110325 43.18 43.27 43.05 43.14 1298721
20110328 43.16 43.43 43.13 43.23 1615200
20110329 43.20 43.72 43.11 43.67 1568018
20110330 43.75 43.91 43.66 43.75 1807405
20110331 43.71 43.90 43.61 43.75 1328630
20110401 43.98 44.10 43.86 44.04 1173057
20110404 44.02 44.05 43.79 44.01 1086344
20110405 44.02 44.12 43.90 43.94 834669
20110406 44.03 44.30 43.91 44.18 1465539
20110407 43.98 44.11 43.57 43.94 1292345
20110408 44.03 44.05 43.69 43.91 976330
20110411 43.84 43.88 43.18 43.32 2387268
20110412 43.26 43.45 43.02 43.11 1636646
20110413 43.27 43.48 43.15 43.22 1310082
20110414 43.05 43.29 42.96 43.21 1324573
20110415 43.33 43.90 43.26 43.74 1710259
20110418 43.41 43.63 43.21 43.33 1765904
20110419 43.36 43.42 43.04 43.26 1311937
20110420 43.61 43.79 43.39 43.74 1407808
20110421 43.74 43.83 43.53 43.72 911644
20110425 43.71 43.85 43.61 43.73 923236
20110426 43.87 44.10 43.79 44.06 1391114
20110427 44.12 44.60 44.10 44.48 1594449
20110428 44.49 44.86 44.43 44.82 1417082
20110429 44.74 44.98 44.68 44.96 1371407
20110502 44.97 45.27 44.96 45.11 1185693
20110503 45.02 45.68 44.99 45.55 2154604
20110504 45.43 45.82 45.29 45.71 2401179
20110505 45.59 45.66 45.20 45.50 2371386
20110506 45.74 46.01 45.60 45.81 2219639
20110509 45.82 45.87 45.52 45.80 1779351
20110510 45.93 46.43 45.83 46.19 2390398
20110511 46.24 46.35 45.90 46.31 2861058
20110512 46.32 46.85 46.10 46.79 2447202
20110513 46.81 46.89 46.41 46.68 2084585
20110516 46.68 47.03 46.48 46.54 2223347
20110517 46.49 46.85 46.46 46.82 2008281
20110518 46.87 46.87 46.42 46.78 1407103
20110519 46.81 47.10 46.74 47.09 1601993
20110520 47.01 47.29 46.89 47.03 1806513
20110523 46.07 46.84 46.07 46.36 2368253
20110524 46.28 46.34 45.84 46.01 2940770
20110525 45.87 46.18 45.56 45.89 2135188
20110526 45.82 46.18 45.62 46.00 1679261
20110527 46.04 46.22 45.90 46.00 1276183
20110531 46.24 46.32 45.98 46.28 1894901
20110601 46.23 46.27 45.96 46.03 2267025
20110602 46.04 46.04 45.57 45.95 1512802
20110603 45.56 45.88 45.39 45.64 1541348
20110606 45.52 45.72 45.28 45.49 1568059
20110607 45.52 45.91 45.48 45.62 2366648
20110608 45.68 45.89 45.47 45.85 2467303
20110609 45.86 45.93 45.58 45.63 1800666
20110610 45.57 45.65 45.16 45.21 2358165
20110613 45.32 45.64 45.07 45.44 1743575
20110614 45.76 45.76 45.27 45.54 1834714
20110615 45.41 45.72 45.19 45.40 2539183
20110616 45.51 45.96 45.49 45.89 2750925
20110617 46.07 46.42 45.99 46.04 2501122
20110620 45.91 46.29 45.66 46.24 1282603
20110621 46.34 46.45 45.99 46.19 1736582
20110622 46.09 46.21 45.80 45.98 2064913
20110623 45.64 45.70 45.22 45.57 2224264
20110624 45.67 46.05 45.62 45.71 1647506
20110627 45.82 46.06 45.82 45.96 977888
20110628 46.02 46.21 45.86 46.17 981212
20110629 46.17 46.41 46.01 46.32 1531489
20110630 46.33 46.50 46.07 46.44 1402059
20110701 46.47 47.21 46.47 47.16 2152728
20110705 47.02 47.09 46.75 46.83 1423956
20110706 46.83 47.04 46.67 46.98 1172319
20110707 47.20 47.22 46.89 47.14 1369387
20110708 46.83 46.99 46.48 46.72 1897308
20110711 46.35 46.54 46.11 46.48 1964832
20110712 46.34 47.08 46.31 46.81 1902467
20110713 46.97 47.12 46.75 46.85 2075804
20110714 46.88 46.93 46.34 46.41 1918975
20110715 46.53 46.53 46.10 46.45 1879080
20110718 46.30 46.32 45.75 45.82 1560034
20110719 45.88 46.39 45.65 46.34 1273547
20110720 46.38 46.71 46.19 46.52 912198
20110721 46.67 47.17 46.67 47.07 1571957
20110722 47.01 47.06 46.70 46.74 1529655
20110725 46.47 46.68 46.45 46.50 1632831
20110726 46.50 46.56 46.21 46.45 1502714
20110727 46.60 46.71 46.24 46.39 2091739
20110728 46.32 46.53 46.14 46.21 1597178
20110729 45.95 46.18 45.70 45.88 1933535
20110801 46.36 46.41 45.85 46.01 2601548
20110802 45.90 46.04 45.60 45.60 1975035
20110803 45.75 46.15 45.51 45.92 3579894
20110804 45.63 46.10 45.09 45.13 4919474
20110805 46.05 47.00 45.59 46.47 7035632
20110808 45.30 46.47 43.83 43.97 6912163
20110809 44.65 45.29 42.90 45.27 6966618
20110810 45.42 46.68 44.99 45.42 6497736
20110811 45.87 47.61 45.69 47.14 5697313
20110812 47.46 47.86 46.65 46.87 4425715
20110815 47.25 48.37 47.24 48.33 4073620
20110816 47.98 48.19 47.56 48.07 3250394
20110817 48.16 48.70 48.00 48.08 2920061
20110818 47.23 48.03 47.04 47.96 4493962
20110819 47.67 48.32 47.53 47.95 4095725
20110822 48.52 48.61 47.94 48.13 3961619
20110823 48.24 48.88 47.80 48.85 4658448
20110824 48.85 50.25 48.75 50.19 4088357
20110825 50.18 50.18 49.37 49.56 3900065
20110826 49.19 49.33 48.27 49.04 4002656
20110829 49.49 49.85 49.31 49.69 2611719
20110830 49.64 49.90 49.38 49.68 2869728
20110831 49.85 49.88 49.36 49.59 3606460
20110901 49.79 49.79 49.25 49.36 2787315
20110902 48.90 49.62 48.84 49.46 3666655
20110906 48.55 49.27 48.19 49.21 4463354
20110907 49.51 49.55 49.14 49.46 2678489
20110908 49.47 49.93 49.29 49.44 4542480
20110909 49.27 49.27 48.40 48.62 3035689
20110912 48.46 49.21 48.36 49.21 2744691
20110913 49.29 49.73 48.93 49.65 2307799
20110914 49.84 50.31 49.38 49.88 2758295
20110915 50.38 50.47 50.10 50.35 3446168
20110916 50.66 50.99 50.40 50.65 3136466
20110919 50.15 50.64 49.97 50.50 1830323
20110920 50.71 51.86 50.67 51.25 2357338
20110921 50.80 51.31 50.45 50.51 3136013
20110922 49.57 50.41 49.43 50.19 4101507
20110923 50.13 50.29 49.77 50.05 2884805
20110926 50.49 50.56 49.77 50.10 2767024
20110927 50.60 50.66 49.76 49.93 2969259
20110928 49.94 50.22 49.40 49.50 2924142
20110929 50.06 50.58 49.91 50.56 2926182
20110930 50.33 50.93 50.28 50.30 2250098
20111003 50.06 50.82 49.81 49.82 3428370
20111004 49.28 49.81 48.54 49.79 4298641
20111005 49.79 49.90 48.27 48.65 5446646
20111006 48.64 49.54 48.59 49.54 2344981
20111007 49.74 50.08 49.34 49.50 2191377
20111010 49.82 50.48 49.77 50.48 1972931
20111011 50.40 50.43 49.76 50.07 1646112
20111012 50.12 50.18 49.73 49.93 1820688
20111013 49.84 50.15 49.51 49.98 1346273
20111014 50.21 50.81 50.11 50.77 2071668
20111017 50.77 51.28 50.70 51.14 2343734
20111018 51.00 51.47 50.65 51.18 2192171
20111019 51.16 51.91 50.96 51.09 2403362
20111020 51.27 51.68 51.08 51.60 2640740
20111021 52.04 52.73 51.91 52.72 2619088
20111024 52.49 52.79 52.13 52.27 2179588
20111025 52.30 52.41 51.28 51.32 2796157
20111026 51.96 52.06 51.67 51.89 2398374
20111027 52.58 52.83 52.18 52.51 2686991
20111028 51.98 52.06 50.91 51.20 4178705
20111031 51.15 51.61 51.03 51.05 2363573
20111101 50.41 50.87 50.02 50.33 3397650
20111102 50.99 51.62 50.98 51.18 1951393
20111103 51.50 51.96 51.28 51.83 2086745
20111104 50.58 51.83 50.56 51.66 1531391
20111107 51.85 52.13 51.49 52.11 1465982
20111108 52.19 52.37 51.78 52.35 1906275
20111109 51.88 52.34 51.24 51.36 3091575
20111110 51.73 52.04 51.40 51.94 1881789
20111111 52.33 52.69 52.29 52.61 1965223
20111114 52.41 52.68 51.84 52.01 1563903
20111115 51.91 52.48 51.82 52.35 1648629
20111116 51.94 52.25 51.57 51.66 2290417
20111117 51.63 51.98 51.10 51.51 1904604
20111118 51.70 51.99 51.64 51.81 1463914
20111121 51.51 51.57 50.79 51.23 1552232
20111122 51.27 51.37 50.43 50.70 1566820
20111123 50.45 50.65 49.96 50.30 2077423
20111125 50.37 51.13 50.35 50.94 1190097
20111128 51.58 51.84 50.79 51.00 2106151
20111129 51.19 51.78 51.15 51.66 1583317
20111130 52.35 52.99 52.32 52.95 2501055
20111201 52.85 53.28 52.68 53.03 1608005
20111202 53.22 53.29 52.17 52.23 2214668
20111205 52.71 52.99 52.27 52.49 1620013
20111206 52.61 52.80 52.43 52.58 1658392
20111207 52.55 52.65 52.21 52.32 1985739
20111208 52.34 52.54 51.92 52.01 2018507
20111209 52.28 52.84 52.27 52.79 1885189
20111212 52.74 52.79 52.09 52.41 1625960
20111213 52.48 53.14 52.40 52.70 1759503
20111214 52.80 52.90 52.35 52.40 1527992
20111215 52.82 53.40 52.74 53.26 2636617
20111216 53.37 53.60 52.98 53.27 3198953
20111219 53.30 53.54 52.90 53.11 1803717
20111220 53.39 54.24 53.02 54.18 2401964
20111221 54.18 55.14 54.15 55.02 2743226
20111222 54.94 55.03 54.61 54.91 1601609
20111223 55.07 55.42 54.97 55.23 1246319
20111227 55.23 55.73 55.11 55.69 956229
20111228 55.69 55.74 55.37 55.42 986866
20111229 55.42 55.85 55.42 55.77 1050270
20111230 55.85 55.91 55.26 55.28 1334749
20120103 55.34 55.48 53.89 54.05 3284689
20120104 53.98 54.23 53.31 53.38 3070236
20120105 52.88 53.64 52.59 53.23 3571637
20120106 53.29 53.42 52.53 52.66 3022767
20120109 52.86 52.94 52.65 52.82 1470872
20120110 52.46 53.28 52.41 52.88 2315779
20120111 52.66 53.02 52.54 52.74 2101775
20120112 52.90 52.90 52.49 52.56 1893943
20120113 52.30 52.77 51.99 52.74 1975976
20120117 53.07 53.39 52.77 52.88 1963631
20120118 52.88 53.01 52.62 52.82 1579277
20120119 52.79 52.88 52.20 52.34 2488486
20120120 52.32 52.57 51.97 52.36 2033433
20120123 52.35 52.56 52.17 52.24 1876997
20120124 52.15 52.20 51.82 52.02 1452356
20120125 51.84 52.99 51.32 52.90 3409254
20120126 52.88 53.29 52.88 53.26 2718538
20120127 53.38 53.38 52.39 52.48 1701260
20120130 52.32 52.34 51.93 52.25 6962711
20120131 52.47 52.71 52.28 52.54 1838730
20120201 52.66 52.92 52.50 52.58 1765675
20120202 52.64 52.72 52.28 52.46 1488491
20120203 52.69 52.88 52.14 52.41 1817296
20120206 52.31 52.54 52.20 52.40 1210970
20120207 52.32 52.85 52.17 52.69 1519015
20120208 52.82 52.98 52.43 52.92 2101214
20120209 52.84 53.03 52.72 52.99 6534927
20120210 52.87 52.97 52.58 52.69 2154967
20120213 52.91 52.95 52.10 52.14 2183456
20120214 52.12 52.34 51.89 52.19 2493014
20120215 52.15 52.23 51.73 51.90 1896557
20120216 51.94 52.49 51.94 52.13 1750608
20120217 52.30 52.38 52.08 52.10 1864568
20120221 52.19 52.35 52.01 52.09 1473816
20120222 51.99 52.34 51.96 52.09 1742277
20120223 52.08 52.30 51.95 52.18 2100929
20120224 52.23 52.99 52.19 52.97 2660733
20120227 52.73 53.07 52.47 52.61 1697960
20120228 52.61 52.79 52.25 52.32 1530463
20120229 52.36 52.65 52.04 52.31 2288530
20120301 52.26 52.67 52.19 52.48 1534795
20120302 52.48 52.67 52.20 52.50 974547
20120305 52.35 52.67 52.12 52.57 1288992
20120306 52.27 52.56 52.05 52.53 1793260
20120307 52.49 52.52 52.13 52.35 3041710
20120308 52.41 52.61 52.29 52.51 1092839
20120309 52.64 52.64 52.27 52.57 1072735
20120312 52.64 53.36 52.56 53.31 1651643
20120313 53.39 53.54 53.12 53.48 1366409
20120314 53.47 53.57 52.66 52.75 1765825
20120315 52.92 52.98 52.16 52.29 2558658
20120316 52.27 52.27 51.69 51.88 3202876
20120319 51.80 52.13 51.63 51.70 1568005
20120320 51.54 51.94 51.54 51.80 1486589
20120321 51.74 51.91 51.51 51.61 1036525
20120322 51.47 51.71 51.31 51.55 1650754
20120323 51.43 51.58 51.33 51.44 1443049
20120326 51.55 51.95 51.53 51.84 1347749
20120327 51.82 52.07 51.65 52.05 1585110
20120328 51.98 52.21 51.68 51.90 1862457
20120329 51.69 52.33 51.61 52.22 2227329
20120330 52.46 52.61 52.24 52.60 1761604
20120402 52.45 52.88 52.31 52.71 1944429
20120403 52.77 52.90 52.53 52.89 2121589
20120404 52.64 52.91 52.52 52.80 1783485
20120405 52.62 52.64 52.07 52.38 1455822
20120409 51.89 52.17 51.89 52.00 1608436
20120410 51.78 51.89 51.33 51.44 2060499
20120411 51.71 51.83 51.44 51.67 1706401
20120412 51.85 52.21 51.60 52.10 2186566
20120413 52.09 52.59 51.96 51.99 1834245
20120416 52.14 52.63 52.03 52.42 1472816
20120417 52.62 52.72 51.99 52.42 1753829
20120418 52.30 52.47 52.05 52.23 1789594
20120419 52.28 52.28 51.90 52.13 1858015
20120420 52.18 52.80 52.06 52.77 2079381
20120423 52.59 52.61 52.37 52.52 1391845
20120424 52.53 52.93 52.49 52.88 1075511
20120425 53.08 53.18 52.80 53.14 1483146
20120426 53.13 53.42 52.90 53.38 1229680
20120427 53.42 53.48 53.12 53.40 1289103
20120430 53.33 53.57 53.09 53.52 5085327
20120501 53.44 53.83 53.28 53.71 1071735
20120502 53.65 53.69 53.33 53.40 1409172
20120503 53.49 53.78 53.26 53.26 1327867
20120504 53.12 53.75 53.12 53.46 1378738
20120507 53.25 53.41 53.02 53.24 1231679
20120508 53.12 53.79 53.11 53.75 1372185
20120509 53.41 53.81 53.34 53.54 1505583
20120510 53.79 54.19 53.67 54.04 1431609
20120511 53.93 54.24 53.73 53.85 1319093
20120514 53.50 53.87 53.35 53.68 1130931
20120515 53.62 53.74 53.25 53.43 1167104
20120516 53.41 53.63 53.14 53.51 1221089
20120517 53.48 53.63 53.11 53.26 1120156
20120518 53.46 53.67 53.22 53.36 1613386
20120521 53.44 53.96 53.07 53.49 1280681
20120522 53.54 53.82 53.47 53.69 1491563
20120523 53.66 54.13 53.64 53.87 2132123
20120524 54.01 54.41 53.88 54.20 1164905
20120525 54.28 54.56 54.13 54.22 1077606
20120529 54.43 54.53 54.26 54.53 1053198
20120530 54.35 55.16 54.33 54.66 1768633
20120531 54.71 55.14 54.62 54.90 1893095
20120601 54.54 55.28 54.54 54.83 2109474
20120604 54.88 55.24 54.73 55.21 1419326
20120605 55.08 55.46 55.00 55.07 1494971
20120606 55.30 55.73 55.11 55.73 1364132
20120607 56.01 56.24 55.87 56.09 3232379
20120608 56.14 56.61 56.04 56.61 1438677
20120611 56.83 56.83 56.15 56.19 1854613
20120612 56.24 56.60 56.04 56.55 1816901
20120613 56.61 56.83 56.27 56.71 1283210
20120614 56.66 56.96 56.56 56.92 1362043
20120615 57.13 57.55 57.04 57.39 2398199
20120618 57.47 57.85 57.32 57.74 1608328
20120619 57.87 57.88 57.03 57.11 2203150
20120620 56.87 57.04 55.77 55.94 3132216
20120621 56.21 56.50 55.69 55.74 2050981
20120622 55.94 56.18 55.61 55.94 5069510
20120625 55.71 55.90 55.42 55.70 1673528
20120626 55.78 55.94 55.63 55.71 1217461
20120627 55.81 56.37 55.79 56.24 1626140
20120628 55.72 56.47 55.72 56.45 1376996
20120629 56.71 56.97 56.28 56.56 2210187
20120702 56.61 57.10 56.56 57.04 1372708
20120703 56.97 57.11 56.65 56.91 818897
20120705 56.82 56.82 56.41 56.47 875960
20120706 56.14 56.64 56.02 56.52 975464
20120709 56.48 56.86 56.38 56.70 1053418
20120710 56.84 57.14 56.74 56.87 1431091
20120711 56.88 57.27 56.74 57.19 1247037
20120712 57.01 57.34 56.90 57.18 1355776
20120713 57.15 57.70 57.14 57.68 1192942
20120716 57.50 57.59 57.34 57.43 938961
20120717 57.55 57.83 57.37 57.67 1093769
20120718 57.57 57.85 57.48 57.75 1249236
20120719 57.66 57.72 57.11 57.63 1069360
20120720 57.62 58.21 57.45 58.00 2709463
20120723 57.67 58.16 57.60 57.81 1114769
20120724 57.90 57.98 57.48 57.83 1684742
20120725 58.00 58.14 57.55 57.74 1882540
20120726 58.07 58.70 58.02 58.59 1531804
20120727 58.81 59.44 58.75 59.03 1793152
20120730 58.92 59.21 58.66 59.06 1451431
20120731 59.11 59.31 58.63 58.66 1337415
20120801 58.85 60.01 58.53 58.62 1175350
20120802 58.30 58.52 57.85 58.44 1372268
20120803 59.05 59.15 58.21 58.81 2572247
20120806 58.95 59.13 58.69 58.71 1274414
20120807 58.89 58.95 58.45 58.48 1469793
20120808 58.55 58.59 57.90 58.11 1501128
20120809 58.17 58.34 57.78 57.84 1069470
20120810 57.88 58.16 57.68 58.09 1129612
20120813 58.27 58.32 58.02 58.11 1114556
20120814 58.12 58.34 57.90 58.03 1034400
20120815 58.03 58.05 57.51 57.55 1479503
20120816 57.50 57.60 56.64 56.75 3676813
20120817 56.98 57.02 56.60 56.64 1876143
20120820 56.53 56.91 56.42 56.89 1197434
20120821 56.85 56.98 56.37 56.37 1221938
20120822 56.19 56.71 56.19 56.57 1374952
20120823 56.54 56.56 55.90 56.00 969927
20120824 55.97 56.44 55.94 56.40 692323
20120827 56.34 56.52 56.19 56.23 941720
20120828 56.14 56.36 56.04 56.19 745796
20120829 56.08 56.20 55.79 55.81 1000203
20120830 55.71 55.92 55.52 55.79 840763
20120831 55.93 55.97 55.47 55.66 1168791
20120904 55.68 56.03 55.56 55.90 1051389
20120905 56.00 56.00 55.37 55.40 1240670
20120906 55.69 56.09 55.64 56.07 1086566
20120907 56.07 56.08 55.59 55.67 927126
20120910 55.90 55.90 55.48 55.54 1010331
20120911 55.53 55.57 55.38 55.38 735232
20120912 55.49 55.51 55.15 55.26 1292836
20120913 55.13 56.00 55.13 56.00 1322459
20120914 55.88 55.98 54.73 54.92 2411095
20120917 54.98 55.38 54.54 54.73 2360671
20120918 54.66 54.85 54.40 54.62 1607034
20120919 54.74 54.89 54.51 54.60 1292728
20120920 54.49 54.85 54.48 54.62 1545283
20120921 54.72 54.75 54.24 54.27 2860990
20120924 54.22 54.73 54.18 54.62 1807749
20120925 54.70 54.93 54.51 54.60 1601806
20120926 54.63 55.43 54.63 55.18 2650582
20120927 55.23 55.23 54.67 54.71 1593420
20120928 54.59 55.07 54.47 54.99 1653428
20121001 55.06 55.11 54.55 54.62 1305252
20121002 54.39 54.86 54.31 54.77 1691545
20121003 54.82 55.19 54.75 54.87 1659527
20121004 55.22 55.58 55.17 55.49 2072720
20121005 55.75 55.75 55.18 55.29 1358399
20121008 55.25 55.53 55.02 55.22 842288
20121009 55.20 55.36 54.82 55.05 1297737
20121010 54.92 55.24 54.81 55.16 1227492
20121011 55.26 55.56 55.01 55.25 1141782
20121012 55.41 55.62 54.84 54.94 1062498
20121015 55.03 55.06 54.54 54.93 1076656
20121016 55.00 55.08 54.69 54.92 1277481
20121017 55.00 55.80 54.91 55.65 1314618
20121018 55.73 55.85 55.40 55.76 981253
20121019 55.62 55.75 55.35 55.52 2521418
20121022 55.38 55.49 54.82 55.00 1160732
20121023 54.73 54.96 54.50 54.82 1487780
20121024 54.99 54.99 54.63 54.70 1243610
20121025 54.81 55.10 54.69 55.10 1390417
20121026 55.18 55.24 54.83 55.07 1212790
20121031 54.79 55.61 54.18 55.44 1649181
20121101 55.50 55.52 54.63 54.84 1507819
20121102 55.07 55.15 54.27 54.36 1138406
20121105 54.27 54.33 53.05 53.26 3380804
20121106 53.36 53.91 52.96 53.04 2302950
20121107 52.78 52.83 51.24 51.66 4038930
20121108 51.76 52.74 51.76 51.81 2357295
20121109 51.89 52.12 51.54 51.74 2187970
20121112 51.53 51.75 50.93 51.16 2049632
20121113 50.92 51.71 50.92 51.23 1821764
20121114 51.31 51.42 50.92 51.26 2043168
20121115 51.24 51.51 50.31 50.52 3039649
20121116 50.46 51.04 50.46 51.03 2272976
20121119 51.22 51.30 50.53 50.82 1594003
20121120 50.86 50.86 50.28 50.52 1241264
20121121 50.54 50.63 49.78 50.32 1767463
20121123 50.37 50.38 49.82 50.21 823882
20121126 50.12 51.25 50.10 50.94 2444174
20121127 51.02 51.29 50.75 50.90 1596804
20121128 50.86 51.46 50.59 51.39 1973568
20121129 51.48 51.49 51.05 51.46 1172096
20121130 51.47 51.78 51.24 51.78 2282457
20121203 51.79 51.79 51.03 51.30 1506519
20121204 51.31 51.51 51.23 51.38 1967427
20121205 51.38 52.27 51.32 52.05 1835016
20121206 52.04 52.30 51.81 52.08 1819825
20121207 52.07 52.26 51.75 52.01 1703574
20121210 51.99 52.19 51.88 52.04 1163477
20121211 52.18 52.76 52.05 52.31 1942001
20121212 52.36 52.73 52.22 52.29 2414761
20121213 52.21 52.35 51.75 51.94 1298797
20121214 51.77 52.11 51.62 52.09 1897397
20121217 52.37 52.91 52.21 52.89 2883858
20121218 52.89 53.43 52.80 53.08 2249812
20121219 53.04 53.07 52.27 52.35 1778560
20121220 52.39 52.49 52.10 52.39 1545520
20121221 52.14 52.36 51.68 52.02 4872402
20121224 51.99 52.08 51.57 51.95 814509
20121226 52.02 52.15 51.44 51.48 1020614
20121227 51.37 51.59 50.98 51.44 1460406
20121228 51.23 51.56 50.97 50.98 1772419
20121231 50.86 51.60 50.59 51.55 2092297
20130102 52.16 52.57 52.12 52.52 1928210
20130103 52.51 52.77 52.39 52.52 1463854
20130104 52.62 52.85 52.52 52.81 1638392
20130107 52.67 52.78 52.26 52.30 1411816
20130108 52.19 52.33 51.81 52.01 2253152
20130109 52.14 52.14 51.78 52.08 1892764
20130110 52.27 52.36 51.86 52.06 2077752
20130111 52.17 52.21 51.72 51.89 1650135
20130114 51.98 52.03 51.71 51.74 1496283
20130115 51.20 51.43 51.00 51.36 3290789
20130116 51.48 51.75 51.23 51.34 1942432
20130117 51.55 51.58 51.27 51.31 1599713
20130118 51.27 51.77 51.21 51.77 2572815
20130122 51.74 52.06 51.61 52.01 1663710
20130123 52.04 52.05 51.67 52.00 1784378
20130124 52.09 52.41 51.95 52.29 1821872
20130125 52.28 52.50 52.00 52.45 1868630
20130128 52.34 52.47 51.98 52.41 1621476
20130129 52.32 52.96 52.27 52.87 1464500
20130130 52.94 52.94 52.58 52.70 1040007
20130131 52.64 52.94 52.58 52.79 1527636
20130201 53.01 53.01 52.59 52.95 1987682
20130204 52.77 52.92 52.72 52.78 1430562
20130205 52.91 53.12 52.63 52.66 1734926
20130206 52.61 52.82 52.39 52.75 1557803
20130207 52.85 53.17 52.64 52.99 1957623
20130208 53.02 53.09 52.78 53.04 1597235
20130211 53.07 53.25 53.00 53.10 901240
20130212 53.22 53.22 52.81 53.07 1671386
20130213 53.09 53.28 52.98 53.12 1272138
20130214 52.97 53.26 52.79 52.88 1661368
20130215 53.01 53.23 52.82 53.09 1812924
20130219 53.15 53.57 53.11 53.48 1384580
20130220 53.48 54.03 53.39 53.66 1455135
20130221 53.53 53.91 53.53 53.86 1819319
20130222 54.00 54.88 53.96 54.87 2654479
20130225 54.97 55.35 54.34 54.36 2474785
20130226 54.62 55.09 54.49 54.63 1809087
20130227 54.59 55.09 54.58 54.95 1284821
20130228 55.04 55.55 54.90 55.36 1793100
20130301 55.31 55.40 54.94 55.38 1429983
20130304 55.35 55.80 55.17 55.73 1443092
20130305 55.83 56.20 55.74 55.90 1570242
20130306 55.90 56.10 55.59 55.59 1480928
20130307 55.64 55.86 55.34 55.34 1264464
20130308 55.39 55.45 54.73 55.31 1346850
20130311 55.28 55.41 55.12 55.40 947282
20130312 55.43 55.48 55.00 55.24 1240590
20130313 55.24 55.36 55.08 55.14 1126763
20130314 55.16 55.19 54.90 55.17 1533045
20130315 55.10 55.52 54.98 55.52 3030067
20130318 55.14 55.40 55.00 55.05 1278852
20130319 55.15 55.39 54.98 55.32 1084557
20130320 55.50 55.59 55.29 55.51 876407
20130321 55.39 55.51 55.15 55.27 1075818
20130322 55.28 55.69 55.22 55.44 947602
20130325 55.58 55.81 55.22 55.45 1567471
20130326 55.62 56.01 55.55 55.98 1248157
20130327 55.79 56.46 55.59 56.40 1638453
20130328 56.49 57.36 56.34 57.26 2300954
20130401 57.17 57.23 56.89 56.96 1259774
20130402 57.01 57.44 56.71 56.77 1797896
20130403 56.79 57.18 56.78 56.93 1537628
20130404 57.02 57.50 56.95 57.45 1413036
20130405 57.15 57.54 57.10 57.52 1086582
20130408 57.42 57.68 57.15 57.68 1095109
20130409 57.66 57.96 57.37 57.69 1759101
20130410 57.62 58.04 57.62 57.96 1383407
20130411 57.98 58.14 57.81 57.92 1112694
20130412 57.83 58.28 57.78 58.09 1404190
20130415 58.02 58.28 57.49 57.49 1494783
20130416 57.60 57.83 57.09 57.73 1402592
20130417 57.59 57.76 57.25 57.55 1671066
20130418 57.78 57.94 57.37 57.65 1553402
20130419 57.83 58.69 57.74 58.62 1523666
20130422 58.59 58.74 58.28 58.52 1020929
20130423 58.60 58.72 58.16 58.64 1067078
20130424 58.74 59.11 58.37 58.89 1148079
20130425 58.94 59.16 58.70 59.10 1257217
20130426 59.02 59.33 58.89 58.96 979896
20130429 59.15 59.87 59.00 59.70 1120155
20130430 59.58 59.72 59.41 59.72 1251994
20130501 59.68 60.08 59.35 59.41 1281836
20130502 59.41 59.76 59.12 59.70 1681405
20130503 59.88 60.00 59.13 59.73 2204818
20130506 59.61 59.74 58.83 58.85 2255657
20130507 59.04 59.30 58.83 59.17 2107937
20130508 59.04 59.26 58.35 58.44 1395984
20130509 58.47 58.62 57.47 57.66 4680989
20130510 57.67 57.78 57.36 57.77 4596045
20130513 57.57 57.69 57.20 57.28 1669463
20130514 57.20 57.64 57.06 57.31 2061453
20130515 57.21 58.05 57.16 57.52 1834173
20130516 57.39 57.51 56.94 57.02 1503804
20130517 56.99 57.62 56.99 57.61 1864350
20130520 57.61 57.87 57.36 57.72 1387948
20130521 57.75 57.99 57.28 57.69 1308812
20130522 57.60 57.96 56.37 56.49 2136052
20130523 56.28 56.33 55.30 55.93 2092052
20130524 55.70 55.89 55.32 55.59 1466241
20130528 55.60 55.80 55.26 55.50 2385807
20130529 55.23 55.33 53.88 54.72 3066381
20130530 54.89 55.42 54.50 54.67 2626382
20130531 54.52 55.16 54.09 54.09 2481720
20130603 54.03 54.33 52.91 54.00 3920632
20130604 53.97 54.07 53.29 53.54 2433394
20130605 53.40 54.20 53.07 54.01 3297037
20130606 54.00 54.71 53.60 54.33 2420205
20130607 54.41 54.73 53.91 54.43 1512879
20130610 54.49 54.68 54.14 54.40 1278107
20130611 54.13 54.64 54.03 54.16 1324850
20130612 54.33 54.50 53.63 53.80 1487449
20130613 53.79 54.57 53.55 54.55 2145337
20130614 54.83 55.08 54.54 54.80 2172138
20130617 55.21 55.63 55.20 55.51 2677240
20130618 55.43 55.87 55.09 55.87 2093529
20130619 55.74 55.87 54.28 54.29 1832695
20130620 54.02 54.18 52.79 52.86 2638199
20130621 53.29 53.87 52.69 53.44 3425449
20130624 53.05 53.70 52.52 53.35 2551571
20130625 53.55 54.26 53.22 54.05 1821405
20130626 54.47 55.17 54.40 55.07 2055333
20130627 55.21 55.65 54.87 55.01 1895161
20130628 54.79 55.36 54.52 55.26 5393943
20130701 55.46 55.61 54.35 54.50 1793338
20130702 54.43 54.94 54.32 54.55 1616178
20130703 54.42 54.58 54.19 54.46 765514
20130705 54.46 54.46 53.60 54.17 1304275
20130708 54.42 54.72 54.17 54.71 2044676
20130709 54.85 55.00 54.57 54.85 1722960
20130710 54.85 55.07 54.30 54.85 1743957
20130711 55.25 55.75 55.25 55.74 1669991
20130712 55.69 56.18 55.31 56.11 1861501
20130715 55.98 56.99 55.93 56.91 1679487
20130716 56.91 57.00 56.34 56.62 1410001
20130717 56.94 57.09 56.43 56.65 1336774
20130718 56.74 57.23 56.68 56.98 1714624
20130719 57.13 57.43 56.93 57.32 2483197
20130722 57.03 57.28 56.84 56.99 1486922
20130723 57.02 57.41 56.84 57.24 1216592
20130724 57.20 57.33 56.32 56.51 1088285
20130725 56.44 56.71 56.05 56.31 1944542
20130726 56.18 56.82 55.96 56.80 1229042
20130729 56.64 57.31 56.47 57.12 1513723
20130730 57.34 57.54 56.95 57.15 1137244
20130731 57.09 57.28 56.51 56.77 1660706
20130801 57.00 57.30 56.69 57.18 1407363
20130802 57.31 57.49 56.57 57.21 1482174
20130805 57.04 57.12 56.77 56.89 992266
20130806 56.94 56.96 56.52 56.67 1260697
20130807 56.44 57.43 56.39 57.38 1444083
20130808 57.41 57.67 57.16 57.42 6197547
20130809 57.34 57.58 57.10 57.15 4778894
20130812 56.98 57.15 56.43 56.76 1880114
20130813 56.74 56.76 56.14 56.21 1668938
20130814 56.12 56.20 55.47 55.76 1329928
20130815 55.53 55.78 54.80 54.95 1843560
20130816 54.79 55.03 54.01 54.23 2106956
20130819 54.20 54.36 53.60 53.72 1430817
20130820 53.72 54.63 53.72 54.02 1520530
20130821 53.91 53.95 53.28 53.36 1283348
20130822 53.49 53.92 53.29 53.67 3257249
20130823 53.75 54.41 53.62 54.18 2272074
20130826 54.15 54.35 53.81 53.81 2047739
20130827 53.50 54.24 53.43 53.92 1812124
20130828 53.79 54.22 53.64 54.04 1509459
20130829 53.86 54.07 53.64 53.81 1116768
20130830 53.83 54.06 53.50 53.84 1505282
20130903 54.11 54.21 53.03 53.14 1573063
20130904 53.29 53.44 52.79 53.23 1686066
20130905 53.19 53.36 52.81 52.81 1685648
20130906 53.08 53.78 53.08 53.23 2695888
20130909 53.23 53.55 53.08 53.46 1287422
20130910 53.57 53.68 53.26 53.52 2287740
20130911 53.18 53.30 52.40 52.66 3004819
20130912 52.67 52.90 52.19 52.31 2065284
20130913 52.40 52.80 52.30 52.55 1438649
20130916 53.29 53.50 52.66 52.77 2306852
20130917 52.96 53.13 52.77 52.93 1463715
20130918 53.16 54.85 52.82 54.57 2802729
20130919 54.64 54.89 54.01 54.18 1466744
20130920 54.16 54.26 53.31 53.59 3199807
20130923 53.47 54.32 53.18 54.00 1529198
20130924 53.84 54.05 53.64 53.87 1586640
20130925 53.82 53.98 53.39 53.41 1117081
20130926 53.38 53.62 52.98 53.28 1408780
20130927 53.11 53.33 52.69 52.81 1134836
20130930 52.66 53.02 52.49 52.80 1936720
20131001 52.83 53.07 52.60 52.83 1241364
20131002 52.74 52.92 52.40 52.85 1622776
20131003 52.65 52.66 52.07 52.31 2247949
20131004 52.30 52.44 52.07 52.19 1715518
20131007 52.01 52.90 52.01 52.46 2046381
20131008 52.68 53.60 52.61 53.06 3416623
20131009 53.14 54.12 53.06 53.46 2750510
20131010 53.57 53.86 52.58 53.77 3010877
20131011 53.78 53.91 53.52 53.87 2020793
20131014 53.62 53.78 52.95 53.58 2047112
20131015 53.42 53.58 52.92 52.96 1724604
20131016 53.20 53.49 52.90 53.48 2336409
20131017 53.30 54.39 53.01 54.34 1771706
20131018 54.50 54.63 54.14 54.44 3455996
20131021 54.23 54.49 53.95 54.24 1766171
20131022 54.29 55.66 54.29 55.40 3149050
20131023 55.72 56.72 55.53 55.87 3175890
20131024 56.08 56.20 55.45 55.75 1399380
20131025 55.68 56.10 55.31 56.10 1428310
20131028 55.96 56.30 55.75 55.94 7301133
20131029 55.94 56.14 55.67 55.98 1501417
20131030 55.94 56.38 55.68 55.70 1306012
20131031 55.75 55.95 54.97 55.75 2076459
20131101 55.95 56.17 55.65 55.93 1339954
20131104 56.17 56.25 55.65 56.15 1755936
20131105 56.00 56.68 55.85 55.87 2206904
20131106 56.08 56.33 55.93 56.32 2411291
20131107 56.39 56.62 55.86 56.06 7312621
20131108 55.76 55.77 54.42 55.42 3549079
20131111 55.40 55.52 55.01 55.30 1658641
20131112 55.11 55.25 54.54 54.99 1729121
20131113 54.73 55.31 54.49 55.28 1794020
20131114 55.42 55.98 55.29 55.69 1325156
20131115 55.70 56.32 55.55 56.19 2261333
20131118 56.12 56.40 55.96 56.34 1670423
20131119 56.20 56.36 55.66 55.97 1373004
20131120 55.58 55.85 54.99 55.10 2528886
20131121 54.86 54.90 54.24 54.42 3350869
20131122 54.30 54.58 54.08 54.11 2086375
20131125 54.20 54.45 54.00 54.05 1852305
20131126 54.00 54.00 53.33 53.40 2693406
20131127 53.37 53.51 53.22 53.41 1340038
20131129 53.41 53.82 53.36 53.42 855053
20131202 53.42 53.63 52.93 53.30 1744312
20131203 53.30 53.57 53.04 53.51 1468595
20131204 53.23 53.80 52.99 53.75 1763947
20131205 53.57 53.78 53.06 53.18 1841970
20131206 53.41 54.06 53.34 54.04 1601390
20131209 53.95 54.04 53.21 53.76 2124405
20131210 53.62 53.75 53.04 53.07 1917410
20131211 53.05 53.19 52.67 52.70 1830086
20131212 52.77 53.12 52.57 52.64 2127712
20131213 52.71 52.93 52.42 52.57 1336524
20131216 53.05 53.20 52.53 52.82 2145590
20131217 52.82 53.35 52.78 52.99 2861854
20131218 52.96 53.71 52.52 53.62 2280968
20131219 53.43 53.43 52.75 53.08 1487197
20131220 53.14 53.66 52.93 53.00 4023420
20131223 53.20 53.37 52.84 53.00 2391234
20131224 53.07 53.76 52.91 53.44 1342208
20131226 53.41 53.55 53.01 53.21 1494741
20131227 53.22 53.58 53.08 53.27 1083852
20131230 53.32 53.55 53.24 53.44 1201973
20131231 53.38 53.80 53.22 53.49 2141353
20140102 53.37 53.37 52.16 52.21 3444084
20140103 51.85 52.05 51.14 51.72 3900236
20140106 51.67 51.81 51.39 51.64 2281588
20140107 51.62 52.29 51.47 52.21 3142428
20140108 52.25 52.27 51.58 51.68 2308457
20140109 51.68 52.04 51.41 51.85 2103943
20140110 52.16 52.99 52.08 52.57 1972388
20140113 52.45 52.57 52.03 52.18 1649237
20140114 52.14 52.36 51.97 52.04 1397703
20140115 52.14 52.35 51.99 52.09 1526674
20140116 52.08 52.20 51.81 52.20 1890025
20140117 52.46 52.47 52.14 52.21 2198914
20140121 52.25 52.64 52.25 52.63 2232087
20140122 52.67 52.85 52.34 52.41 1791850
20140123 52.22 52.40 51.95 52.20 2487962
20140124 52.10 52.69 51.87 51.91 2701777
20140127 52.22 52.22 51.62 51.68 3002503
20140128 51.77 51.87 51.38 51.41 2526096
20140129 51.36 51.78 51.30 51.53 2369222
20140130 51.84 52.24 51.61 52.16 1555196
20140131 51.75 52.74 51.66 52.65 3365234
20140203 52.69 53.43 51.89 52.00 3488211
20140204 52.06 52.21 51.53 51.86 2354238
20140205 51.69 51.86 51.53 51.66 2558028
20140206 51.74 52.16 51.67 52.06 1437386
20140207 52.26 52.45 51.95 52.27 2279935
20140210 52.16 52.61 51.89 52.58 1976963
20140211 52.58 53.44 52.53 53.29 1996369
20140212 53.10 53.16 52.68 52.88 2229854
20140213 52.88 53.38 52.85 53.38 1380994
20140214 53.36 54.01 53.21 54.01 1656457
20140218 54.24 54.44 54.04 54.11 1792810
20140219 53.96 54.33 53.55 53.59 1281512
20140220 53.64 54.22 53.54 54.14 1898930
20140221 54.19 55.49 54.13 54.13 5393341
20140224 54.69 55.41 54.52 54.58 3202810
20140225 55.28 55.28 54.85 54.94 2604083
20140226 54.90 55.10 54.44 54.53 1890453
20140227 54.53 54.82 54.24 54.41 2146816
20140228 54.58 55.09 54.55 54.88 1584348
20140303 54.57 54.82 54.26 54.30 1908939
20140304 54.67 54.83 54.32 54.50 1852458
20140305 54.44 54.56 54.05 54.12 1487931
20140306 54.52 54.68 54.09 54.13 2098608
20140307 54.06 54.29 53.66 54.28 2139258
20140310 54.26 54.36 53.94 54.32 1493855
20140311 54.35 54.37 53.97 53.97 1131064
20140312 53.94 54.20 53.05 53.48 6890975
20140313 52.88 53.41 52.01 52.57 6983920
20140314 52.54 53.64 52.53 53.52 3689288
20140317 53.56 53.99 53.03 53.90 2914988
20140318 53.91 53.99 53.23 53.27 2318304
20140319 53.19 53.22 51.43 51.58 5558088
20140320 51.56 51.69 51.14 51.68 2781597
20140321 52.10 52.23 51.33 51.36 4068318
20140324 51.42 51.83 51.33 51.57 2041717
20140325 51.68 52.04 51.45 51.93 2577936
20140326 52.07 52.31 51.92 52.04 2143344
20140327 51.90 52.53 51.90 52.51 2162545
20140328 52.50 52.61 51.92 52.06 2224747
20140331 52.31 52.65 52.04 52.53 2466096
20140401 52.45 52.49 51.76 52.00 2472735
20140402 52.35 52.53 51.79 52.46 2410125
20140403 52.57 52.95 52.44 52.54 2813464
20140404 52.63 53.58 52.63 53.22 3040821
20140407 53.22 54.26 53.22 53.60 3155929
20140408 53.67 54.43 53.27 54.39 3457846
20140409 54.34 54.45 53.46 54.10 2849621
20140410 54.25 54.65 53.97 54.24 2377339
20140411 54.25 54.63 54.12 54.44 2157336
20140414 54.57 54.80 54.20 54.69 1904241
20140415 54.72 56.12 54.72 55.99 4029915
20140416 56.08 56.39 55.62 56.39 2648513
20140417 56.28 56.39 55.14 55.32 2749220
20140421 55.37 55.95 55.29 55.66 2089313
20140422 55.57 55.74 55.32 55.66 1756857
20140423 55.77 56.13 55.45 55.48 1619279
20140424 55.55 55.92 55.06 55.77 1403157
20140425 55.77 56.55 55.32 56.53 2021494
20140428 56.44 57.06 56.33 57.04 2281433
20140429 57.15 57.34 56.67 56.80 2385408
20140430 56.86 57.26 56.79 56.82 1727136
20140501 56.88 57.15 56.44 56.86 2541473
20140502 56.39 56.76 55.17 55.63 2773426
20140505 55.61 56.03 55.37 55.84 2223930
20140506 55.85 56.25 55.80 55.84 1708342
20140507 55.96 56.68 55.93 56.59 1950203
20140508 57.07 57.11 55.93 56.21 4432743
20140509 56.47 56.78 54.94 55.02 4318248
20140512 54.43 54.59 53.56 53.76 4372278
20140513 53.98 54.18 53.31 53.72 2520944
20140514 53.85 54.43 53.67 54.09 2048867
20140515 54.06 54.41 53.61 53.81 2880160
20140516 53.85 54.04 53.53 54.03 2488464
20140519 53.96 54.01 53.01 53.16 3055324
20140520 53.16 53.50 52.49 52.95 3224361
20140521 53.06 53.12 52.57 52.73 1861650
20140522 52.81 53.17 52.76 53.04 1412758
20140523 53.07 53.36 52.93 53.00 1470772
20140527 53.31 53.53 53.07 53.26 1605491
20140528 53.36 53.49 53.16 53.38 1865838
20140529 53.55 53.60 53.16 53.51 1674433
20140530 53.51 53.90 53.40 53.86 2034976
20140602 53.85 54.06 53.66 53.85 1500289
20140603 53.82 54.04 53.69 53.85 1468627
20140604 53.76 54.08 53.52 54.06 1863591
20140605 54.00 54.59 53.83 54.56 1809254
20140606 54.51 54.64 54.01 54.07 1643383
20140609 53.99 54.11 53.59 53.75 1769012
20140610 53.64 54.19 53.64 53.94 1858382
20140611 53.90 53.99 53.45 53.56 1645324
20140612 53.51 53.96 52.99 53.84 1792197
20140613 53.71 54.18 53.53 54.06 1406017
20140616 54.21 54.84 54.09 54.43 2652394
20140617 54.40 54.49 54.05 54.36 1691081
20140618 54.38 55.32 54.20 55.30 2795590
20140619 55.31 55.91 55.28 55.78 2735431
20140620 55.92 56.00 55.51 55.55 2784661
20140623 55.66 55.85 55.18 55.47 1437782
20140624 55.44 55.69 55.36 55.49 1614070
20140625 55.46 55.88 55.38 55.85 1641749
20140626 55.70 56.09 55.56 56.08 1668305
20140627 55.93 56.49 55.71 56.35 2102591
20140630 56.30 56.63 56.06 56.53 2013528
20140701 56.54 56.55 55.67 55.90 2375705
20140702 55.83 55.92 54.50 54.85 4210289
20140703 54.47 54.83 54.12 54.83 2229445
20140707 54.83 55.74 54.82 55.23 3159402
20140708 55.10 55.76 55.10 55.42 2684874
20140709 55.45 55.55 54.89 55.22 1758492
20140710 55.25 55.64 55.11 55.43 1430530
20140711 55.43 55.49 54.92 54.99 1213080
20140714 55.09 55.32 54.71 54.77 1862671
20140715 54.77 55.23 54.74 55.20 1424095
20140716 55.32 55.51 54.99 55.48 1158744
20140717 55.34 55.53 55.13 55.13 1688630
20140718 55.31 55.78 54.98 55.73 1826311
20140721 55.69 56.15 55.60 55.99 1705380
20140722 56.00 56.26 55.95 56.17 1186423
20140723 56.14 56.20 55.88 56.05 1138623
20140724 56.05 56.23 55.83 56.11 861729
20140725 56.05 56.23 55.71 55.79 861934
20140728 55.83 56.58 55.75 56.49 1699252
20140729 56.48 56.64 56.07 56.39 1759309
20140730 56.35 56.37 55.34 55.60 1965421
20140731 55.32 55.59 54.84 54.92 3042966
20140801 54.75 55.49 54.72 54.92 1891168
20140804 55.00 55.00 53.60 54.56 3529444
20140805 54.33 54.65 53.88 54.07 1947547
20140806 53.94 53.99 53.44 53.61 5067320
20140807 53.91 54.42 53.88 54.18 2807949
20140808 54.62 55.78 54.48 55.71 3542722
20140811 55.72 56.02 55.44 55.47 2191630
20140812 55.47 55.77 55.35 55.54 1306817
20140813 55.65 56.00 55.44 55.81 1274091
20140814 55.88 56.13 55.82 56.02 2293646
20140815 56.16 56.62 56.09 56.39 1815382
20140818 56.58 56.67 56.20 56.28 1228840
20140819 56.31 56.86 56.17 56.81 1530848
20140820 56.92 56.96 56.53 56.94 1405601
20140821 57.08 57.25 56.89 57.01 1544787
20140822 57.00 57.11 56.26 56.61 1758415
20140825 56.72 57.01 56.56 56.86 1269848
20140826 56.78 56.96 56.08 56.13 1527010
20140827 56.36 56.58 56.19 56.57 1248031
20140828 56.41 57.16 56.32 57.15 1507819
20140829 57.01 57.32 56.88 57.31 1664984
20140902 57.30 57.49 56.35 56.59 1782151
20140903 56.94 57.33 56.65 57.16 1773566
20140904 56.95 57.17 56.55 57.04 1688822
20140905 57.01 57.54 56.85 57.54 2370815
20140908 57.44 57.52 56.71 57.03 1613673
20140909 56.86 56.99 56.26 56.36 2087593
20140910 56.37 56.47 56.02 56.26 1552463
20140911 56.32 56.78 56.12 56.71 940367
20140912 56.48 56.62 55.72 55.87 1814372
20140915 56.15 56.34 55.79 55.98 1532767
20140916 56.14 56.81 56.14 56.67 1588118
20140917 56.69 56.80 56.15 56.45 1770737
20140918 56.44 56.65 55.92 56.07 1318129
20140919 56.30 56.67 56.14 56.56 1726598
20140922 56.34 56.62 56.08 56.30 1619834
20140923 56.21 56.52 56.04 56.18 1363481
20140924 56.24 56.31 55.69 55.97 1148338
20140925 55.83 56.08 55.59 55.59 1547413
20140926 55.60 55.96 55.24 55.79 1024101
20140929 55.72 56.02 55.49 55.97 1370147
20140930 56.09 56.52 55.74 56.10 1997395
20141001 56.30 56.78 56.20 56.37 2267889
20141002 56.41 56.73 56.19 56.23 1369036
20141003 56.25 56.61 55.84 56.46 1192276
20141006 56.63 56.86 56.36 56.63 1377420
20141007 56.49 57.02 56.35 56.57 2031434
20141008 56.62 58.22 56.60 58.18 4084180
20141009 58.14 58.64 57.56 57.62 3779243
20141010 57.93 58.80 57.93 58.54 3503295
20141013 58.56 59.83 58.51 59.22 5328878
20141014 59.48 61.51 59.28 60.96 6922249
20141015 60.84 61.48 59.42 60.85 5222115
20141016 60.07 60.74 59.66 60.31 4230336
20141017 60.73 60.73 59.20 60.10 3894794
20141020 60.14 60.91 60.14 60.85 2728982
20141021 60.41 60.62 60.12 60.46 3512385
20141022 60.39 61.33 60.32 61.28 3733992
20141023 61.44 61.75 60.95 61.39 2333442
20141024 61.48 61.95 61.27 61.88 1495698
20141027 61.88 62.37 61.75 62.07 2124360
20141028 62.15 62.26 61.56 62.25 1773061
20141029 62.22 62.36 61.07 61.66 2750698
20141030 61.83 62.93 61.75 62.91 2831099
20141031 63.30 63.36 62.37 62.73 2546464
20141103 62.70 63.12 62.57 62.97 1918812
20141104 63.06 63.36 62.58 62.75 1587714
20141105 63.06 64.09 62.91 64.00 3691974
20141106 63.90 63.90 62.47 62.62 4155390
20141107 62.65 63.64 62.61 63.57 2726500
20141110 63.39 63.93 63.27 63.47 2361800
20141111 63.48 63.88 63.25 63.46 1721100
20141112 62.96 63.09 62.06 62.25 3081400
20141113 62.05 62.74 61.81 62.00 3369400
20141114 62.12 62.41 61.80 62.03 1557400
20141117 61.93 62.73 61.58 62.54 2383600
20141118 62.84 63.26 62.44 63.03 2166800
20141119 62.43 62.65 62.03 62.34 2272100
20141120 62.31 62.65 61.92 62.12 1838900
20141121 62.46 62.47 61.72 62.37 2618000
20141124 62.25 62.46 61.80 61.89 2188100
20141125 62.18 62.22 61.45 61.65 2565800
20141126 61.97 62.53 61.87 62.33 1419500
20141128 62.53 63.33 62.36 63.15 1113800
20141201 62.93 64.54 62.62 63.83 2896700
20141202 63.82 64.25 63.47 64.18 2433100
20141203 64.16 64.19 63.59 63.93 2341500
20141204 64.01 64.34 63.63 64.07 1631800
20141205 63.59 63.96 62.88 63.26 2250300
20141208 63.26 64.11 63.17 63.91 1506900
20141209 63.72 64.20 63.50 64.05 1767100
20141210 63.98 64.48 63.39 63.42 1390000
20141211 63.43 64.59 63.43 64.43 1796800
20141212 64.18 64.98 64.04 64.11 1985800
20141215 64.40 64.40 63.59 64.05 2663300
20141216 64.12 65.05 63.63 64.14 2759300
20141217 64.00 64.81 63.72 64.78 3116400
20141218 64.80 65.56 64.55 65.56 2653400
20141219 65.64 66.06 65.27 65.69 3543400
20141222 66.05 66.26 65.39 65.94 1636200
20141223 65.99 66.29 65.79 66.01 1591000
20141224 66.05 67.12 66.03 66.91 1236700
20141226 67.08 68.15 66.92 67.76 2086700
20141229 67.67 68.92 67.67 68.50 2461900
20141230 68.40 68.40 66.77 66.91 1916000
20141231 67.08 67.42 65.95 66.01 2058000