20000103 17.44 17.48 16.96 17.13 1104200
20000104 17.01 17.52 17.01 17.31 1046284
20000105 17.74 18.80 17.65 18.42 1945147
20000106 18.25 18.38 17.86 18.38 1769791
20000107 18.46 19.15 18.46 19.15 4119617
20000110 19.10 19.19 18.89 19.15 1334108
20000111 19.15 19.19 18.97 19.06 1404162
20000112 19.02 19.27 19.02 19.10 904274
20000113 19.02 19.15 18.93 18.97 1240945
20000114 18.80 18.89 18.63 18.80 1042482
20000118 18.63 18.80 18.29 18.46 1510341
20000119 18.16 18.72 18.16 18.63 1482992
20000120 18.38 18.42 18.25 18.33 1151732
20000121 18.46 18.80 18.38 18.76 1486209
20000124 18.89 20.04 18.84 19.49 2329350
20000125 19.49 19.87 19.49 19.75 4105869
20000126 19.79 19.87 19.70 19.83 1311731
20000127 19.70 20.21 19.62 19.83 2412567
20000128 19.83 19.83 19.32 19.32 1271658
20000131 19.36 19.91 19.15 19.91 1411621
20000201 20.09 20.09 19.23 19.57 1976445
20000202 19.53 19.62 19.40 19.53 1379592
20000203 19.49 20.51 19.49 20.17 1506538
20000204 20.13 20.17 19.23 19.40 1225735
20000207 19.23 19.40 19.06 19.40 1250598
20000208 19.27 19.27 18.89 19.06 2048254
20000209 19.02 19.23 18.80 19.15 1609792
20000210 18.93 19.40 18.80 18.80 1105809
20000211 18.84 19.32 18.84 18.97 712246
20000214 18.97 19.32 18.93 19.10 913780
20000215 19.15 19.23 19.06 19.15 767236
20000216 19.19 19.49 19.15 19.40 877802
20000217 19.36 19.45 19.10 19.19 557219
20000218 19.19 19.23 18.54 18.63 1358824
20000222 18.63 18.76 18.38 18.67 834219
20000223 18.76 18.76 18.20 18.25 921093
20000224 17.86 17.86 17.09 17.31 1727963
20000225 17.48 17.65 17.31 17.61 1226613
20000228 17.61 18.33 17.52 18.12 1629536
20000229 18.04 18.04 17.52 17.95 1046138
20000301 17.78 17.91 17.26 17.61 999776
20000302 17.35 17.61 17.35 17.52 1092939
20000303 17.61 17.78 17.44 17.52 864494
20000306 12.57 13.42 11.97 12.27 11612089
20000307 12.61 12.61 10.77 10.94 11256990
20000308 11.15 11.15 10.86 11.11 6079389
20000309 11.20 11.24 10.56 10.73 6206043
20000310 10.73 10.77 10.43 10.47 4573436
20000313 10.60 11.24 10.56 11.15 3308359
20000314 11.15 11.20 10.52 10.64 2823535
20000315 10.68 10.68 10.52 10.56 6084069
20000316 10.60 11.36 10.52 11.36 4404369
20000317 11.54 11.54 11.20 11.28 2507046
20000320 11.28 11.45 10.98 11.20 3232015
20000321 11.20 11.20 10.60 10.77 5994856
20000322 10.81 10.86 10.64 10.73 2133812
20000323 10.86 11.07 10.77 11.02 4256947
20000324 10.94 10.98 10.77 10.94 7446403
20000327 10.98 11.32 10.90 11.11 2758745
20000328 11.15 11.24 10.90 10.90 1426100
20000329 10.98 11.32 10.98 11.28 3667553
20000330 11.32 11.41 11.20 11.36 1472608
20000331 11.32 11.41 11.28 11.32 2097103
20000403 11.39 11.78 11.34 11.74 2921729
20000404 11.78 12.17 11.56 11.65 2748907
20000405 11.65 12.00 11.61 11.69 2810013
20000406 11.87 11.91 11.69 11.87 1232184
20000407 11.69 11.78 11.65 11.69 634208
20000410 11.56 11.96 11.56 11.78 1459930
20000411 11.78 11.91 11.74 11.78 1787314
20000412 11.96 12.04 11.87 11.91 2224114
20000413 11.87 12.21 11.82 12.13 2165021
20000414 12.17 12.25 11.78 11.87 2883340
20000417 11.96 12.60 11.91 12.52 3800361
20000418 12.52 12.60 12.21 12.60 2719001
20000419 12.44 12.60 12.35 12.39 2932225
20000420 12.44 12.52 12.39 12.48 1311406
20000424 12.52 13.13 12.48 13.13 1420391
20000425 12.95 13.30 12.69 13.21 2305206
20000426 13.21 13.52 13.17 13.48 1641379
20000427 13.43 13.43 13.13 13.39 1279200
20000428 13.26 13.30 13.04 13.26 1901043
20000501 13.08 13.65 13.08 13.43 2645674
20000502 13.35 13.52 13.08 13.17 2361711
20000503 13.04 13.39 12.95 13.26 2168041
20000504 13.26 13.60 13.13 13.43 1362879
20000505 13.39 13.91 13.26 13.48 1298466
20000508 13.35 13.95 13.35 13.56 1232328
20000509 13.60 13.65 13.35 13.52 2385434
20000510 13.35 13.60 13.35 13.48 1574234
20000511 13.43 13.83 13.43 13.74 1442101
20000512 13.69 13.83 13.60 13.74 2002264
20000515 13.74 14.04 13.69 13.91 645136
20000516 13.74 13.91 13.52 13.78 1217088
20000517 13.60 13.78 13.56 13.65 1727646
20000518 13.74 14.22 13.69 14.17 1224133
20000519 13.91 14.26 13.91 14.08 1331967
20000522 14.04 14.39 14.04 14.26 1809888
20000523 14.47 14.47 14.13 14.34 1539440
20000524 14.34 14.61 14.22 14.39 1942452
20000525 14.34 14.39 14.15 14.34 1352240
20000526 14.43 14.69 14.43 14.47 3283764
20000530 14.52 14.65 14.22 14.65 1472007
20000531 14.69 15.17 14.69 14.87 2488092
20000601 14.91 15.04 14.87 15.00 958573
20000602 15.00 15.00 14.56 14.56 1518592
20000605 14.61 14.65 14.13 14.30 983878
20000606 14.26 14.74 14.22 14.65 1287252
20000607 14.65 14.87 14.65 14.82 998688
20000608 14.69 14.78 14.61 14.74 919897
20000609 14.65 14.91 14.65 14.78 645567
20000612 14.87 15.09 14.87 15.09 868280
20000613 14.95 15.13 14.87 15.13 741467
20000614 15.09 15.17 15.09 15.13 1368918
20000615 15.04 15.26 15.04 15.13 1117305
20000616 15.13 15.22 14.78 15.00 2003701
20000619 14.95 15.13 14.82 14.91 1142754
20000620 14.95 15.00 14.87 14.87 1361298
20000621 14.87 15.09 14.82 14.82 1150662
20000622 14.87 14.87 14.61 14.78 1427436
20000623 14.78 15.13 14.74 15.13 2590750
20000626 15.13 15.17 14.91 15.00 1663808
20000627 15.04 15.04 14.56 14.61 1474883
20000628 14.65 15.00 14.47 14.97 1270142
20000629 14.95 14.95 14.56 14.65 1119174
20000630 14.63 15.16 14.01 14.45 4627283
20000703 14.45 14.72 14.37 14.45 537109
20000705 14.72 14.80 13.96 14.18 959022
20000706 14.37 14.45 14.14 14.37 756010
20000707 14.32 14.41 14.23 14.32 1347455
20000710 14.18 14.41 14.18 14.32 2027566
20000711 14.37 14.37 14.14 14.27 2027282
20000712 14.10 14.18 13.96 14.06 1067125
20000713 13.92 14.27 13.83 14.27 1136782
20000714 14.18 14.37 13.92 14.10 1397250
20000717 14.01 14.01 13.81 13.81 2142762
20000718 13.92 13.92 13.57 13.66 2245049
20000719 13.70 13.83 13.66 13.70 1259781
20000720 13.75 13.79 13.44 13.57 1625798
20000721 13.75 13.88 13.66 13.75 1329154
20000724 13.61 13.75 13.39 13.70 1474284
20000725 13.75 13.96 13.75 13.75 1159906
20000726 13.88 13.92 13.53 13.53 812190
20000727 13.61 13.75 13.48 13.53 444754
20000728 13.53 13.83 13.53 13.83 832477
20000731 13.75 14.10 13.61 13.88 2287183
20000801 14.27 14.32 13.75 13.83 1526349
20000802 13.83 14.06 13.79 13.92 1208283
20000803 14.32 14.89 14.23 14.59 1763268
20000804 14.41 14.76 14.10 14.53 1190833
20000807 14.41 14.94 14.37 14.94 1378949
20000808 14.72 15.16 14.72 15.16 2143046
20000809 14.98 15.11 14.80 15.01 1602248
20000810 14.94 14.98 14.27 14.64 1783838
20000811 14.49 14.89 14.49 14.84 1286310
20000814 14.67 14.98 14.53 14.80 924690
20000815 14.49 15.24 14.49 14.89 1725247
20000816 14.89 15.11 14.80 14.94 1107415
20000817 15.07 15.11 14.84 15.07 838719
20000818 15.02 15.20 14.98 15.16 1030240
20000821 15.11 15.11 14.67 14.76 945971
20000822 14.67 14.80 14.53 14.76 767360
20000823 14.72 14.80 14.49 14.58 1592034
20000824 14.53 14.72 14.32 14.45 693021
20000825 14.27 14.32 14.01 14.10 869220
20000828 14.18 14.67 14.14 14.53 846947
20000829 14.53 14.63 14.23 14.32 622513
20000830 14.32 14.53 14.32 14.41 778425
20000831 14.45 14.72 14.45 14.59 934905
20000901 14.45 14.58 14.32 14.46 1046554
20000905 14.58 15.29 14.45 15.24 1681694
20000906 15.20 15.99 15.20 15.86 2244197
20000907 15.86 15.99 15.24 15.42 1457260
20000908 15.47 15.86 15.42 15.84 823255
20000911 16.08 17.40 16.08 16.97 4505987
20000912 18.15 18.33 17.45 17.62 4708857
20000913 17.62 18.76 17.62 18.41 3411765
20000914 18.41 18.41 17.66 18.24 2719169
20000915 18.02 18.19 17.54 17.72 4888460
20000918 17.71 17.80 16.56 16.82 3064190
20000919 16.83 16.83 15.51 15.78 3019644
20000920 15.94 15.99 14.98 15.47 3500999
20000921 15.47 15.82 15.02 15.16 1420091
20000922 15.16 16.56 15.16 16.04 2189720
20000925 16.39 16.39 15.68 16.17 2217952
20000926 15.59 16.39 15.51 16.25 1993234
20000927 14.89 15.07 13.88 14.01 9968725
20000928 14.10 14.23 13.75 13.92 4801922
20000929 14.01 14.10 13.53 13.63 5254478
20001002 13.70 14.10 13.57 14.10 4315884
20001003 14.08 14.30 13.94 14.30 10885684
20001004 13.90 14.52 13.63 13.94 2774541
20001005 13.76 14.21 13.58 13.67 2320067
20001006 13.72 14.52 13.72 14.03 2975270
20001009 13.98 14.30 13.94 14.08 1225358
20001010 14.08 14.66 14.03 14.30 2117100
20001011 14.43 14.66 14.12 14.34 1941689
20001012 14.43 14.83 14.12 14.52 2237678
20001013 14.43 15.73 14.43 15.73 2465404
20001016 15.59 15.77 15.10 15.15 1659129
20001017 15.19 15.41 14.97 15.10 1191927
20001018 15.15 15.64 14.48 14.74 3132776
20001019 14.74 15.01 14.52 15.01 1982115
20001020 14.74 15.46 14.74 15.28 2012749
20001023 16.53 16.53 15.73 15.91 1787400
20001024 15.91 16.80 15.46 16.26 3199360
20001025 16.09 16.71 16.04 16.40 3374351
20001026 16.44 16.58 15.81 16.31 1561772
20001027 16.17 16.84 16.04 16.13 2602487
20001030 16.17 16.76 16.09 16.71 1847829
20001031 16.76 17.16 16.40 17.07 2680541
20001101 17.34 17.47 16.44 17.20 2260898
20001102 17.24 17.24 16.36 16.66 1615766
20001103 16.62 16.76 16.09 16.26 1315442
20001106 16.44 16.98 16.22 16.31 1289284
20001107 16.17 16.49 15.77 16.22 1066174
20001108 16.22 16.44 16.09 16.22 1235010
20001109 16.22 16.53 16.04 16.40 878873
20001110 16.36 16.62 16.13 16.31 1130938
20001113 16.09 16.84 16.09 16.26 1640805
20001114 15.81 16.09 15.51 16.00 2181725
20001115 16.13 16.44 15.81 16.04 1357406
20001116 16.13 16.40 16.00 16.26 1002668
20001117 16.58 16.89 16.49 16.89 1559674
20001120 17.07 17.11 16.58 16.76 1169825
20001121 16.80 16.94 16.22 16.40 1939871
20001122 16.40 16.89 16.36 16.53 1189968
20001124 16.53 16.53 16.40 16.44 364390
20001127 16.44 16.44 15.68 15.95 1221861
20001128 15.77 16.22 15.73 16.04 1051906
20001129 16.04 16.40 16.04 16.26 689893
20001130 16.44 16.58 16.26 16.40 2823080
20001201 16.40 16.40 15.41 15.81 2408752
20001204 15.81 16.22 15.73 15.95 1327611
20001205 16.00 16.00 15.41 15.81 1239206
20001206 15.81 15.95 15.46 15.64 1091492
20001207 15.51 15.81 15.28 15.33 3149003
20001208 15.37 15.37 14.34 14.61 4202167
20001211 14.03 14.03 11.97 13.31 9382942
20001212 13.23 13.40 13.09 13.27 4023819
20001213 13.27 13.31 13.18 13.27 2807833
20001214 13.31 14.52 13.31 14.34 4673427
20001215 14.30 14.83 14.25 14.30 3391417
20001218 14.25 14.43 14.16 14.43 2803636
20001219 14.34 14.38 13.27 13.58 6565458
20001220 13.58 13.58 12.37 12.78 7777667
20001221 12.60 12.60 10.09 10.68 15756623
20001222 11.30 12.15 10.37 11.62 11469828
20001226 10.81 11.75 10.59 11.48 6302482
20001227 11.44 11.57 11.04 11.17 4941719
20001228 10.77 11.04 10.64 11.04 6394243
20001229 10.77 11.26 10.77 11.17 4540819
20010102 11.08 11.12 10.68 10.72 3492551
20010103 10.72 11.30 8.76 8.76 13393052
20010104 5.90 8.40 4.47 7.69 40585792
20010105 6.79 8.22 6.79 7.37 11317917
20010108 7.06 8.76 7.06 8.58 9095906
20010109 8.14 8.31 7.86 7.95 8993653
20010110 7.86 8.22 7.59 8.04 10037865
20010111 7.86 7.86 7.23 7.51 7866771
20010112 7.51 7.55 7.15 7.28 9319576
20010116 6.16 7.06 5.94 6.83 10342107
20010117 6.71 7.06 6.21 6.35 13153296
20010118 6.39 6.79 5.72 6.43 11254970
20010119 5.90 6.88 5.72 6.39 10642851
20010122 6.16 7.06 6.12 6.48 5289463
20010123 6.35 6.48 6.03 6.26 4937522
20010124 6.35 6.97 6.26 6.71 7847328
20010125 8.22 9.29 7.86 9.07 15753825
20010126 8.98 9.47 8.62 8.71 8118697
20010129 9.54 9.82 9.29 9.35 8653742
20010130 9.64 10.44 9.54 10.29 6542238
20010131 10.01 10.19 9.37 9.54 8138840
20010201 9.22 9.83 8.33 9.62 4587260
20010202 9.83 9.87 9.26 9.30 4002837
20010205 9.29 9.94 9.29 9.46 2421201
20010206 9.37 9.37 9.11 9.17 3414777
20010207 9.01 9.47 9.01 9.29 3862956
20010208 9.15 9.27 8.79 9.03 2583044
20010209 9.11 9.37 9.01 9.37 1912594
20010212 9.01 9.98 8.51 8.96 6390187
20010213 8.59 9.08 8.59 8.65 2908267
20010214 8.62 8.93 8.47 8.76 2644312
20010215 8.64 8.97 8.64 8.80 1286067
20010216 8.81 9.62 8.80 9.29 2906309
20010220 9.29 9.51 9.24 9.37 2576330
20010221 9.29 10.09 9.26 9.62 3576199
20010222 9.62 10.69 9.54 10.69 4453394
20010223 10.54 11.04 9.84 10.50 3931218
20010226 10.58 10.94 10.47 10.51 3828825
20010227 10.51 10.79 10.51 10.68 2293350
20010228 10.68 10.75 10.59 10.65 2151371
20010301 10.39 10.62 10.39 10.62 1710885
20010302 10.33 10.83 10.32 10.66 2414907
20010305 10.46 10.97 10.46 10.87 2293210
20010306 10.72 10.91 10.72 10.91 2096677
20010307 10.79 11.07 10.74 11.05 1755228
20010308 11.02 11.07 10.96 11.07 2013028
20010309 10.92 11.07 10.87 10.87 1340760
20010312 10.90 11.00 10.83 10.97 1279632
20010313 10.77 10.89 10.54 10.64 2036808
20010314 10.01 10.27 9.91 9.98 2167317
20010315 9.91 10.01 9.62 9.72 1612409
20010316 9.17 9.26 7.96 8.75 4855832
20010319 9.21 9.29 8.58 8.85 2047859
20010320 8.58 8.81 8.45 8.61 1977499
20010321 8.68 9.14 8.54 8.82 2187180
20010322 9.04 9.04 8.21 8.22 2645711
20010323 7.99 8.14 7.75 8.01 2133186
20010326 9.29 10.74 9.22 10.40 5758204
20010327 10.33 10.50 10.12 10.12 4253224
20010328 9.84 10.01 9.65 9.72 2638717
20010329 9.44 9.64 9.29 9.29 2435329
20010330 9.46 9.47 8.06 9.04 4313792
20010402 8.65 9.04 8.51 8.97 1993025
20010403 8.80 9.21 8.54 9.16 2070380
20010404 8.58 9.28 8.56 9.28 2006594
20010405 9.16 9.16 8.86 9.04 2037088
20010406 9.04 9.08 5.37 5.90 14554205
20010409 6.15 7.51 6.08 6.38 6836967
20010410 8.15 8.29 7.69 8.14 6110145
20010411 8.14 8.65 7.84 8.59 4932067
20010412 8.24 8.91 8.08 8.58 3083678
20010416 8.49 8.65 8.29 8.47 3212649
20010417 8.36 8.61 8.26 8.49 2294050
20010418 8.04 8.24 7.99 8.15 2285797
20010419 8.01 8.04 7.59 7.85 2179627
20010420 7.66 7.84 7.36 7.38 2257261
20010423 7.38 7.50 7.23 7.41 2538422
20010424 7.34 7.41 7.15 7.36 1399790
20010425 7.29 7.35 7.16 7.22 2421341
20010426 7.28 7.28 6.97 6.97 1278093
20010427 7.11 7.14 6.97 7.08 1029245
20010430 7.08 7.14 6.86 7.04 1210251
20010501 6.97 7.03 6.65 6.66 1701094
20010502 6.66 6.72 6.44 6.70 1827546
20010503 6.63 6.67 6.54 6.63 1252915
20010504 6.56 6.61 6.52 6.61 1101004
20010507 6.45 6.63 6.45 6.53 904891
20010508 6.53 6.63 6.40 6.43 1515611
20010509 6.38 6.48 6.36 6.39 1568067
20010510 6.40 6.51 6.33 6.37 3559134
20010511 6.44 7.33 6.44 7.30 4851495
20010514 7.30 8.21 7.29 7.97 6651904
20010515 7.98 8.40 7.98 8.33 3770354
20010516 7.79 8.43 7.79 8.15 2582484
20010517 8.16 8.60 8.15 8.51 2571713
20010518 8.44 8.44 8.11 8.39 1987290
20010521 8.18 8.18 7.80 8.03 1571564
20010522 7.94 8.00 7.66 7.87 2011630
20010523 7.93 8.11 7.89 7.91 1700814
20010524 7.98 7.98 7.74 7.85 1166328
20010525 7.69 7.76 7.36 7.53 1818454
20010529 7.40 7.85 7.29 7.85 1254314
20010530 7.78 7.79 7.29 7.36 1415457
20010531 7.16 7.87 7.16 7.74 1557156
20010601 7.81 7.86 7.51 7.86 1477564
20010604 7.86 7.86 7.53 7.56 1312924
20010605 7.49 7.49 7.16 7.18 2202008
20010606 7.18 7.23 7.06 7.13 1902802
20010607 7.21 7.93 7.16 7.87 4256301
20010608 7.86 7.87 7.69 7.86 2006734
20010611 7.86 8.04 7.79 7.86 1829505
20010612 7.76 8.04 7.70 8.01 3373931
20010613 7.87 8.01 7.74 8.01 2388609
20010614 7.94 8.04 7.77 7.97 2312934
20010615 7.94 8.22 7.91 8.00 2021561
20010618 7.96 8.22 7.91 8.19 2441624
20010619 8.19 8.47 8.17 8.47 2010091
20010620 8.40 8.48 8.20 8.36 1453085
20010621 8.29 8.51 8.04 8.51 2332377
20010622 8.47 8.58 8.44 8.56 966578
20010625 8.61 8.61 8.27 8.27 1727112
20010626 8.26 8.32 8.03 8.04 2374341
20010627 7.96 7.99 7.82 7.91 1923225
20010628 7.91 8.40 7.90 8.22 1744037
20010629 8.22 8.36 7.97 7.97 1818314
20010702 8.15 8.32 7.90 8.32 1667242
20010703 8.35 8.57 8.28 8.54 779138
20010705 8.54 9.04 8.49 8.86 1625278
20010706 8.94 9.80 8.94 9.52 3513812
20010709 9.58 10.07 9.54 10.01 2853294
20010710 9.87 10.19 9.52 10.04 2721666
20010711 10.12 10.22 9.96 10.05 3599979
20010712 10.05 10.33 9.99 10.33 1911894
20010713 10.22 10.61 10.04 10.58 1465954
20010716 10.49 10.78 10.44 10.62 3891351
20010717 10.40 10.60 10.29 10.48 4087744
20010718 10.22 10.47 10.19 10.33 3506958
20010719 10.19 10.51 10.19 10.51 1860418
20010720 10.51 10.51 10.11 10.18 2531008
20010723 9.82 9.97 9.63 9.77 2638017
20010724 9.59 9.85 9.29 9.47 4267772
20010725 9.44 10.04 9.44 10.01 2274047
20010726 9.94 10.26 9.85 10.04 3359664
20010727 9.90 10.14 9.67 10.14 2488344
20010730 10.02 10.18 9.87 10.02 1649198
20010731 10.01 10.24 9.94 10.04 2054153
20010801 10.04 10.08 9.73 10.08 810751
20010802 10.15 10.34 10.03 10.22 3053744
20010803 10.29 10.36 10.02 10.03 895798
20010806 10.06 10.08 9.82 9.83 819004
20010807 9.80 10.25 9.80 10.15 1490713
20010808 10.14 10.18 9.87 10.00 840405
20010809 9.93 10.20 9.91 10.08 688355
20010810 9.90 10.12 9.84 10.02 2421761
20010813 9.95 10.04 9.91 9.99 733536
20010814 9.92 10.05 9.92 10.05 2273487
20010815 10.02 10.14 9.94 9.98 1491272
20010816 9.91 10.07 9.91 10.07 520917
20010817 10.01 10.09 9.96 10.01 2827696
20010820 9.98 10.12 9.96 10.04 1495608
20010821 9.97 10.13 9.97 10.02 2160743
20010822 9.84 10.14 9.84 10.11 981406
20010823 10.05 10.29 9.97 10.14 1870490
20010824 10.29 10.44 10.14 10.15 2876654
20010827 10.04 10.14 9.95 10.01 1399230
20010828 10.02 10.07 9.96 10.02 1388040
20010829 10.00 10.01 9.87 9.90 815367
20010830 9.90 9.99 9.51 9.51 1057781
20010831 9.44 9.90 9.44 9.73 982804
20010904 9.65 9.96 9.65 9.65 2112204
20010905 9.62 9.90 9.51 9.77 879292
20010906 9.70 9.72 9.46 9.72 687655
20010907 9.65 10.01 9.65 9.94 2152770
20010910 9.77 10.04 9.77 10.02 1417835
20010917 9.90 9.90 8.99 8.99 1543168
20010918 8.58 8.67 8.33 8.52 1171084
20010919 8.52 8.58 8.11 8.31 1865314
20010920 8.20 8.33 7.48 8.11 3979756
20010921 7.86 8.44 7.79 8.43 5594404
20010924 8.58 8.76 8.48 8.76 6645190
20010925 8.76 8.86 8.58 8.81 3543467
20010926 8.76 8.76 8.57 8.74 2346645
20010927 8.74 9.01 8.62 8.98 1946305
20010928 8.99 9.58 8.99 9.41 5314362
20011001 9.41 9.62 9.30 9.62 1407064
20011002 9.51 9.83 9.48 9.83 1974701
20011003 11.44 11.52 11.02 11.22 10233279
20011004 11.40 11.44 11.22 11.30 4972772
20011005 11.22 11.50 11.01 11.39 4115301
20011008 11.39 11.47 11.09 11.10 2376440
20011009 10.95 11.12 10.87 11.08 906289
20011010 10.97 11.18 10.80 11.14 1668641
20011011 11.03 11.24 10.90 10.95 1080022
20011012 10.94 11.08 10.87 10.97 1401888
20011015 10.99 11.08 10.91 11.05 794385
20011016 10.97 11.09 10.95 11.07 961403
20011017 11.07 11.15 10.82 10.86 1208293
20011018 10.82 11.08 10.82 11.08 843763
20011019 11.08 11.44 10.95 11.40 2011070
20011022 11.32 11.45 11.32 11.37 3239646
20011023 11.33 11.34 10.84 10.87 1420213
20011024 10.84 10.97 10.72 10.82 1551980
20011025 10.73 11.16 10.73 11.07 1395454
20011026 10.97 10.97 10.65 10.73 859150
20011029 10.80 10.87 10.62 10.72 597292
20011030 10.72 10.72 10.23 10.39 1150941
20011031 10.39 10.52 10.15 10.16 1052605
20011101 10.29 10.47 10.04 10.44 823200
20011102 10.29 10.46 10.02 10.24 494200
20011105 10.40 10.84 10.40 10.61 1024769
20011106 10.54 10.83 10.29 10.81 693111
20011107 10.87 10.87 10.39 10.44 788370
20011108 10.58 10.58 10.02 10.23 1037918
20011109 10.29 10.72 10.16 10.68 1078763
20011112 10.58 10.72 10.40 10.62 553370
20011113 10.58 10.82 10.55 10.80 990778
20011114 10.82 10.83 10.53 10.64 610441
20011115 10.58 10.72 10.29 10.44 658560
20011116 10.44 10.71 10.44 10.62 712834
20011119 10.58 10.64 9.87 10.64 1624159
20011120 10.50 10.67 10.40 10.62 625268
20011121 10.48 10.48 10.19 10.30 679682
20011123 10.37 10.37 10.14 10.15 415027
20011126 10.51 10.64 10.19 10.22 1870909
20011127 10.26 10.45 10.19 10.29 1308168
20011128 10.27 10.97 10.15 10.91 2723484
20011129 10.81 11.07 10.58 10.64 2337133
20011130 10.56 10.97 10.54 10.79 2140880
20011203 10.79 10.83 10.44 10.44 1208433
20011204 10.48 10.83 10.44 10.80 1282709
20011205 10.93 11.07 10.82 11.00 1555617
20011206 10.82 10.87 10.69 10.69 1527082
20011207 10.69 11.08 10.69 11.08 1668781
20011210 11.08 11.08 10.79 10.90 1179617
20011211 10.90 10.98 10.80 10.91 1043513
20011212 11.01 11.08 10.79 11.06 927272
20011213 10.94 11.22 10.84 11.22 1624579
20011214 11.08 11.19 10.87 10.87 1217665
20011217 10.87 10.93 10.55 10.83 1098906
20011218 10.74 10.79 10.62 10.74 1192906
20011219 10.67 10.98 10.62 10.98 1244102
20011220 10.80 10.90 10.64 10.67 1564010
20011221 10.60 10.90 10.52 10.90 2398821
20011224 10.82 10.84 10.73 10.77 468182
20011226 10.78 10.93 10.70 10.79 1067153
20011227 10.79 10.93 10.76 10.93 784033
20011228 10.86 10.92 10.73 10.89 691292
20011231 10.74 10.91 10.73 10.79 1184933
20020102 10.79 11.05 10.69 11.05 1267183
20020103 11.04 11.05 10.80 11.03 939301
20020104 11.03 11.05 10.85 11.01 857611
20020107 10.94 11.20 10.94 11.20 719688
20020108 11.20 11.29 10.87 10.88 1533656
20020109 10.87 11.12 10.87 10.98 1170525
20020110 10.92 11.02 10.84 11.01 1404826
20020111 10.94 11.01 10.84 10.92 1219763
20020114 10.87 11.28 10.87 11.15 1171364
20020115 11.15 11.29 11.02 11.15 898036
20020116 11.19 11.19 10.91 10.95 1459939
20020117 10.91 11.07 10.91 10.97 724724
20020118 10.84 11.01 10.77 11.01 1299076
20020122 10.95 11.05 10.72 10.77 1613109
20020123 10.69 11.08 10.69 11.07 2073317
20020124 11.07 11.35 11.01 11.26 1524844
20020125 11.26 11.30 11.04 11.15 1036798
20020128 11.29 11.29 10.98 11.07 751301
20020129 10.93 11.21 10.79 10.82 1060858
20020130 10.82 11.01 10.74 10.90 1752010
20020131 10.84 11.07 10.77 11.05 1322715
20020201 11.05 11.44 10.92 11.43 4608802
20020204 11.44 11.51 11.27 11.44 4558584
20020205 11.44 11.92 11.37 11.62 4751480
20020206 11.58 11.65 11.37 11.43 4354917
20020207 11.44 11.44 10.72 10.92 6594273
20020208 10.85 10.92 10.59 10.83 3021851
20020211 10.90 10.97 10.70 10.97 1524004
20020212 10.79 11.07 10.79 10.97 1978897
20020213 10.90 11.07 10.83 10.97 1302433
20020214 10.93 10.93 10.79 10.91 1674376
20020215 10.91 10.94 10.73 10.82 853554
20020219 10.85 10.85 10.77 10.77 1198501
20020220 10.77 10.84 10.68 10.79 1869650
20020221 10.79 10.96 10.62 10.87 1127861
20020222 10.76 11.28 10.72 11.14 1324394
20020225 11.14 11.20 10.87 10.92 1472808
20020226 10.97 11.39 10.97 11.33 3193904
20020227 11.41 11.41 11.09 11.33 2729919
20020228 11.32 11.42 11.20 11.30 1776909
20020301 11.38 11.47 11.28 11.44 2266073
20020304 11.60 11.89 11.52 11.61 3686286
20020305 11.62 11.78 11.58 11.76 2970934
20020306 11.76 11.79 11.58 11.75 3042413
20020307 11.80 12.16 11.76 12.10 4591177
20020308 12.15 12.19 12.05 12.12 1617305
20020311 12.01 12.45 11.98 12.37 2171234
20020312 12.35 12.37 12.12 12.15 3010381
20020313 12.15 12.15 11.64 11.67 1248578
20020314 11.72 11.85 11.60 11.83 987281
20020315 11.97 12.16 11.87 12.01 1839716
20020318 11.85 12.26 11.85 12.20 1232492
20020319 12.20 12.55 12.15 12.51 2300344
20020320 12.51 12.51 11.73 11.75 7154777
20020321 11.89 12.13 11.80 12.12 2837068
20020322 12.05 12.15 11.94 12.00 1765999
20020325 12.00 12.05 11.83 11.87 997772
20020326 11.94 12.07 11.91 12.00 1617445
20020327 11.98 12.01 11.87 11.93 2114722
20020328 11.94 12.01 11.81 11.97 1487076
20020401 11.90 12.04 11.76 12.03 1843772
20020402 11.97 12.05 11.83 11.93 1209831
20020403 11.90 12.00 11.87 11.97 1812579
20020404 11.97 12.03 11.87 12.01 1244102
20020405 12.14 12.45 12.05 12.37 2212639
20020408 12.37 12.37 12.19 12.20 1760963
20020409 12.15 12.19 11.96 12.00 2333776
20020410 12.00 12.51 12.00 12.44 2450716
20020411 12.30 12.61 12.16 12.17 1393915
20020412 12.08 12.28 12.08 12.15 1843493
20020415 12.15 12.20 11.80 11.80 2329719
20020416 11.91 12.25 11.91 12.15 1550302
20020417 12.15 12.42 12.08 12.35 1450707
20020418 12.33 12.33 12.02 12.20 1471409
20020419 12.15 12.30 12.07 12.27 937343
20020422 12.15 12.70 12.15 12.56 1320897
20020423 12.80 12.90 12.56 12.73 2758455
20020424 12.80 12.83 12.65 12.79 1473647
20020425 12.68 13.02 12.66 13.01 2805315
20020426 12.96 13.07 12.92 13.02 1787960
20020429 12.90 13.05 12.38 12.46 2222430
20020430 12.64 12.99 12.64 12.98 3838616
20020501 12.87 12.98 12.77 12.98 2473937
20020502 12.98 13.08 12.85 13.05 1468471
20020503 13.08 13.16 12.95 13.16 1904201
20020506 13.23 13.54 13.15 13.46 5871088
20020507 13.37 13.51 13.29 13.33 4037108
20020508 13.34 13.60 13.23 13.58 2289154
20020509 13.58 13.68 13.39 13.48 2313773
20020510 13.51 13.67 13.35 13.45 1487355
20020513 13.58 13.84 13.51 13.75 2673407
20020514 13.94 14.01 13.80 13.94 2845880
20020515 13.88 14.00 13.53 13.65 3387360
20020516 13.73 13.76 13.28 13.33 2213758
20020517 13.37 13.50 12.86 12.87 2699285
20020520 12.87 13.16 12.87 13.10 2527651
20020521 13.20 13.33 13.05 13.23 2885746
20020522 13.20 13.36 13.13 13.26 1515751
20020523 13.30 13.47 13.27 13.43 1789638
20020524 13.40 13.63 12.94 13.03 2231243
20020528 13.33 13.66 13.19 13.57 2692151
20020529 13.58 13.58 13.25 13.30 2731877
20020530 13.32 13.51 13.26 13.26 1510436
20020531 13.27 13.49 13.23 13.34 1799430
20020603 13.34 13.40 13.08 13.24 4428495
20020604 13.35 13.49 13.25 13.38 3818613
20020605 13.44 13.76 13.32 13.73 3909116
20020606 13.73 13.73 13.44 13.48 2408472
20020607 13.51 13.58 13.32 13.48 2954848
20020610 13.48 13.51 13.34 13.44 1049388
20020611 13.46 13.46 12.87 13.00 2518838
20020612 13.00 13.15 12.87 13.12 3133895
20020613 12.98 13.26 12.89 13.14 1928540
20020614 13.15 13.48 13.09 13.38 2337832
20020617 13.38 13.52 13.31 13.43 1437278
20020618 13.43 13.47 13.26 13.28 1988409
20020619 13.26 13.52 13.23 13.28 2147314
20020620 13.26 13.53 13.26 13.40 1728790
20020621 12.69 13.25 12.65 13.02 4085367
20020624 13.05 13.14 12.44 12.60 2788389
20020625 12.69 12.87 12.55 12.58 1352790
20020626 12.44 12.83 11.91 12.77 3146765
20020627 12.83 12.83 11.62 11.97 3211669
20020628 11.97 12.58 11.83 12.15 4357575
20020701 12.05 12.32 11.92 11.92 2011630
20020702 11.96 11.96 11.26 11.37 3048708
20020703 11.37 11.70 11.10 11.19 3074166
20020705 11.17 11.51 11.01 11.44 597012
20020708 11.42 11.44 10.79 10.93 1922945
20020709 10.91 11.05 10.66 10.73 1953579
20020710 10.79 10.79 9.41 9.64 2898895
20020711 9.64 10.53 9.64 10.52 4738471
20020712 10.57 10.57 10.12 10.54 2312234
20020715 10.37 10.64 9.84 10.54 2901413
20020716 10.29 10.47 9.77 9.79 1965049
20020717 10.12 10.37 9.87 9.97 2276984
20020718 9.94 10.24 9.79 9.80 1949383
20020719 9.77 9.83 9.15 9.26 1978058
20020722 9.34 9.69 8.76 8.83 2494499
20020723 9.08 9.16 7.88 8.14 2618714
20020724 7.83 9.00 7.65 8.90 3581655
20020725 8.91 9.47 8.64 9.08 4202167
20020726 9.04 9.20 8.73 8.89 2998491
20020729 8.97 9.15 8.81 8.90 2511005
20020730 8.92 9.32 8.83 9.15 4623629
20020731 9.32 9.50 9.11 9.37 3168026
20020801 9.29 9.29 7.69 8.21 8420141
20020802 8.22 8.35 7.87 8.26 4496337
20020805 8.30 8.31 7.51 7.69 3244262
20020806 8.44 8.72 8.29 8.42 6094618
20020807 8.58 8.86 8.42 8.51 3962271
20020808 8.54 8.94 8.54 8.94 3693140
20020809 8.86 9.19 8.72 8.91 2346505
20020812 8.94 9.16 8.87 9.06 1873147
20020813 9.07 9.08 8.84 8.97 1614647
20020814 8.94 9.11 8.65 8.83 1590028
20020815 8.83 9.24 8.83 9.11 1934975
20020816 8.97 9.19 8.92 9.03 1456302
20020819 8.96 9.15 8.79 8.94 987560
20020820 8.94 9.31 8.90 9.31 1470290
20020821 9.19 9.29 8.96 9.26 1170665
20020822 9.27 9.59 9.18 9.36 2062966
20020823 9.37 9.77 9.21 9.22 1353909
20020826 9.23 9.65 9.23 9.64 1187590
20020827 9.65 9.84 9.22 9.34 2064085
20020828 9.20 9.44 8.58 8.67 9897145
20020829 8.60 8.77 8.46 8.76 1938752
20020830 8.62 8.79 8.44 8.56 1164510
20020903 8.44 8.58 8.11 8.23 1460778
20020904 8.32 8.45 7.76 7.86 19710920
20020905 7.86 8.08 7.83 8.01 4997531
20020906 7.91 8.03 7.86 7.91 2028975
20020909 7.89 7.94 7.66 7.94 2756776
20020910 7.95 8.08 7.76 7.86 2184942
20020911 7.99 8.01 7.85 7.91 1168287
20020912 7.76 7.79 7.58 7.58 4274626
20020913 7.51 7.93 7.51 7.93 2066743
20020916 7.76 7.97 7.69 7.97 1342159
20020917 7.86 8.11 7.69 7.72 2268172
20020918 7.72 7.96 7.68 7.79 1890493
20020919 7.65 7.74 7.58 7.62 2473097
20020920 7.58 7.71 7.51 7.68 2833990
20020923 7.58 7.72 7.43 7.51 967977
20020924 6.43 7.59 6.29 7.59 11877861
20020925 6.59 6.97 6.56 6.83 4430873
20020926 6.90 7.40 6.88 7.36 4198950
20020927 7.29 7.51 6.99 7.08 2612139
20020930 6.90 7.28 6.83 7.15 3085497
20021001 7.15 7.51 7.02 7.30 3373372
20021002 7.26 7.58 6.79 7.20 1751871
20021003 7.58 7.72 7.43 7.66 3735384
20021004 7.69 7.72 7.16 7.31 3366238
20021007 7.22 7.36 6.86 7.02 2477434
20021008 7.04 7.06 6.48 6.58 3775390
20021009 6.43 6.47 5.61 5.61 4853593
20021010 5.62 5.90 5.58 5.75 7672197
20021011 6.18 6.43 6.06 6.43 4227486
20021014 6.15 6.34 6.08 6.27 1182135
20021015 6.40 6.43 6.28 6.29 2466523
20021016 6.22 6.22 5.88 6.02 1793555
20021017 6.08 6.18 5.58 5.72 3465274
20021018 5.72 6.56 5.63 6.56 4007033
20021021 6.47 6.93 6.25 6.84 4423739
20021022 6.85 6.99 6.66 6.81 2430294
20021023 6.83 7.15 6.78 7.10 2272368
20021024 7.08 7.32 6.93 7.09 1908677
20021025 6.98 7.33 6.97 7.23 1080162
20021028 7.24 7.36 6.97 7.13 1458260
20021029 7.12 7.24 6.92 7.15 1030504
20021030 7.08 7.21 6.96 7.18 999310
20021031 7.08 7.18 6.97 7.18 1498966
20021101 7.69 7.69 7.22 7.41 2195294
20021104 7.36 7.89 7.33 7.84 1913993
20021105 7.79 7.81 7.52 7.69 2163541
20021106 7.83 8.27 7.77 8.22 2416166
20021107 8.11 8.11 7.70 7.79 2821681
20021108 7.77 7.86 7.39 7.40 3776929
20021111 7.41 7.65 7.33 7.61 1939731
20021112 7.44 7.64 7.36 7.38 2461627
20021113 7.51 7.74 7.46 7.74 1841394
20021114 7.64 8.02 7.58 8.02 2259779
20021115 8.02 8.22 8.02 8.20 2082829
20021118 8.09 8.29 7.86 7.97 1972883
20021119 8.04 8.31 7.94 8.13 3065913
20021120 8.26 8.47 8.08 8.33 2079752
20021121 8.15 8.31 8.04 8.15 3730208
20021122 8.33 8.51 8.14 8.44 2935264
20021125 8.55 8.69 7.87 8.03 3878063
20021126 8.04 8.36 7.99 7.99 1729070
20021127 7.99 8.16 7.82 7.82 991757
20021129 7.86 8.06 7.86 7.93 760254
20021202 8.01 8.14 7.71 7.79 1369855
20021203 7.65 8.09 7.64 7.92 1891472
20021204 7.94 7.99 7.64 7.64 2120597
20021205 7.65 7.82 7.44 7.62 1361043
20021206 7.54 7.57 7.40 7.47 1173602
20021209 7.26 7.54 7.22 7.41 2441484
20021210 8.12 8.12 7.46 7.76 1256412
20021211 7.69 7.99 7.66 7.89 1795793
20021212 7.86 8.15 7.85 8.14 2069261
20021213 7.97 8.19 7.89 8.04 1406364
20021216 8.01 8.19 7.76 8.06 2988139
20021217 8.14 8.68 8.14 8.60 2952750
20021218 8.59 8.60 8.15 8.24 1331948
20021219 8.04 8.44 8.04 8.44 1757466
20021220 8.56 8.76 8.43 8.75 3687545
20021223 8.61 8.69 8.38 8.43 1506659
20021224 8.24 8.54 8.24 8.48 436849
20021226 8.47 8.76 8.44 8.63 943218
20021227 8.54 8.66 8.36 8.41 660518
20021230 8.34 8.45 8.24 8.41 926852
20021231 8.31 8.48 8.27 8.47 771864
20030102 8.47 9.10 8.47 9.09 2117799
20030103 9.09 9.21 8.76 8.89 1394754
20030106 8.79 9.29 8.74 9.29 2091921
20030107 9.29 9.29 8.92 9.00 2371124
20030108 9.19 9.64 9.16 9.51 2617455
20030109 9.42 9.43 9.05 9.15 3205934
20030110 9.15 9.47 9.04 9.47 1591567
20030113 9.36 9.37 9.18 9.24 1308587
20030114 9.27 9.41 9.17 9.38 1014977
20030115 9.35 9.39 9.19 9.32 703602
20030116 9.33 9.37 9.09 9.27 1267882
20030117 9.22 9.31 8.99 9.24 1061418
20030121 9.21 9.40 9.08 9.14 1224379
20030122 9.11 9.22 8.87 9.00 1323555
20030123 8.94 9.13 8.94 8.99 1198501
20030124 8.86 8.94 8.64 8.66 1222840
20030127 8.48 8.69 8.40 8.50 1493230
20030128 8.48 8.63 8.40 8.53 1458120
20030129 8.41 8.72 8.36 8.69 1952600
20030130 8.71 8.71 8.22 8.31 1429305
20030131 8.21 8.86 8.21 8.81 2158924
20030203 8.72 8.94 8.71 8.81 1849787
20030204 8.77 8.79 8.54 8.79 1075126
20030205 8.87 8.87 8.54 8.64 1213888
20030206 8.58 8.71 8.46 8.48 1321037
20030207 8.58 8.58 8.34 8.44 1278373
20030210 8.54 8.54 8.26 8.39 1231233
20030211 8.39 8.40 8.15 8.21 1495748
20030212 8.29 8.29 7.92 8.02 1641924
20030213 7.92 8.01 7.56 7.91 2371963
20030214 7.91 8.21 7.90 8.10 1649757
20030218 8.21 8.33 8.14 8.29 1009801
20030219 8.22 8.26 7.96 8.04 2227886
20030220 8.11 8.31 8.11 8.26 1129959
20030221 8.41 8.56 8.36 8.44 1412379
20030224 8.48 8.61 8.38 8.56 2126752
20030225 8.51 8.94 8.49 8.86 2681240
20030226 9.19 9.26 8.78 8.84 4240914
20030227 8.96 9.05 8.86 8.99 1580796
20030228 8.99 9.02 8.79 8.84 1284948
20030303 9.04 9.15 8.81 8.94 2122695
20030304 8.90 8.90 8.68 8.77 2043103
20030305 8.78 8.91 8.74 8.91 1641085
20030306 8.95 9.08 8.90 9.04 1748373
20030307 9.04 9.17 9.01 9.17 1328730
20030310 9.18 9.19 8.94 8.98 2024918
20030311 8.98 9.22 8.98 9.11 1954698
20030312 9.11 9.19 8.99 9.04 2121296
20030313 9.09 9.24 9.07 9.19 1736484
20030314 9.29 9.39 9.22 9.28 2179067
20030317 9.40 9.57 9.33 9.55 1490433
20030318 9.62 9.85 9.58 9.83 2956386
20030319 9.76 9.79 9.38 9.52 3662506
20030320 9.52 9.77 9.52 9.61 1929380
20030321 9.82 9.93 9.67 9.78 1868252
20030324 9.65 9.67 9.41 9.47 1588489
20030325 9.51 9.93 9.49 9.79 2315451
20030326 9.83 10.00 9.44 9.58 2042264
20030327 9.51 9.79 9.47 9.79 2058490
20030328 9.64 9.83 9.59 9.70 734236
20030331 9.69 10.01 9.55 9.79 2310835
20030401 9.79 9.87 9.69 9.73 1844052
20030402 9.83 9.89 9.63 9.64 1443573
20030403 9.64 9.72 9.54 9.58 1540650
20030404 9.58 9.90 9.51 9.90 1159334
20030407 9.96 10.07 9.72 9.78 1173043
20030408 9.71 9.93 9.67 9.77 1014557
20030409 9.69 10.01 9.69 9.87 1795933
20030410 9.86 9.91 9.79 9.90 999450
20030411 9.97 10.00 9.83 9.92 1064775
20030414 9.85 10.00 9.83 10.00 1189549
20030415 9.97 10.15 9.84 10.15 1009242
20030416 10.10 10.12 9.84 9.93 1297956
20030417 9.84 10.07 9.84 10.02 1126742
20030421 10.06 10.14 9.98 10.07 950072
20030422 9.97 10.25 9.95 10.22 977349
20030423 10.12 10.17 10.01 10.02 1330829
20030424 10.22 10.51 10.08 10.48 2076814
20030425 10.35 10.45 10.20 10.30 938742
20030428 10.19 10.82 10.19 10.81 1866853
20030429 10.51 10.62 10.21 10.23 3388899
20030430 10.19 10.62 10.12 10.43 2650746
20030501 10.43 10.54 10.18 10.39 1663606
20030502 10.32 10.71 10.31 10.71 1611989
20030505 10.68 10.84 10.63 10.84 3213768
20030506 10.87 10.95 10.82 10.91 2373222
20030507 10.62 10.83 10.58 10.63 2200609
20030508 10.64 10.83 10.62 10.72 1564570
20030509 10.76 11.02 10.71 10.99 1227177
20030512 11.13 11.13 10.76 10.76 1727811
20030513 10.91 11.07 10.83 11.01 1745156
20030514 11.01 11.08 10.84 10.94 1811879
20030515 10.94 11.07 10.90 11.01 1464415
20030516 11.02 11.30 10.98 11.23 1906859
20030519 11.21 11.26 10.92 10.98 1953719
20030520 11.03 11.19 11.01 11.08 1068831
20030521 11.09 11.28 10.87 11.22 2318669
20030522 11.14 11.45 11.12 11.44 2216276
20030523 11.51 11.72 11.46 11.67 3287765
20030527 11.70 11.82 11.30 11.69 3494789
20030528 11.69 12.02 11.67 11.90 4162861
20030529 12.05 12.05 11.26 11.51 3138512
20030530 11.46 11.86 11.45 11.64 2309017
20030602 11.80 11.91 11.62 11.80 1862936
20030603 11.80 11.90 11.66 11.67 2333636
20030604 11.74 12.05 11.72 11.97 3544027
20030605 11.83 11.88 11.48 11.50 3924643
20030606 11.57 11.81 11.45 11.52 3376170
20030609 11.38 11.53 11.38 11.47 2842383
20030610 11.51 11.65 11.50 11.62 4737632
20030611 11.56 11.61 11.47 11.54 3372812
20030612 11.55 11.62 11.47 11.57 2534225
20030613 11.62 11.64 11.32 11.38 2467222
20030616 11.44 11.86 11.44 11.85 3123265
20030617 11.85 11.85 11.52 11.52 2871619
20030618 11.52 11.75 11.51 11.72 2215017
20030619 11.90 11.90 11.51 11.68 5748832
20030620 11.83 12.24 11.81 11.95 5043832
20030623 11.97 12.14 11.62 11.68 2237817
20030624 11.69 11.77 11.67 11.70 2048418
20030625 11.74 11.78 11.55 11.56 1825448
20030626 11.52 11.62 11.42 11.47 1500644
20030627 11.37 11.65 11.35 11.56 2908967
20030630 11.58 11.94 11.57 11.75 4138521
20030701 11.72 11.97 11.62 11.87 2546115
20030702 11.80 11.91 11.75 11.85 3710345
20030703 11.80 11.90 11.58 11.80 989659
20030707 11.81 12.28 11.80 12.17 2295588
20030708 12.19 12.24 12.07 12.15 2174172
20030709 12.15 12.15 11.87 11.93 1430004
20030710 11.93 12.07 11.65 11.71 2381195
20030711 11.80 11.97 11.72 11.97 2087165
20030714 11.97 12.12 11.79 11.80 1332787
20030715 11.90 12.00 11.63 11.64 2631303
20030716 11.77 11.80 11.49 11.75 2532407
20030717 11.70 11.77 11.52 11.56 1228575
20030718 11.62 11.84 11.55 11.80 1445391
20030721 11.70 11.74 11.30 11.39 2642773
20030722 11.48 11.66 11.37 11.65 1550861
20030723 11.60 11.62 11.37 11.47 965459
20030724 11.48 11.77 11.44 11.54 878733
20030725 11.55 11.80 11.47 11.71 1502602
20030728 11.65 11.71 11.44 11.55 1723754
20030729 11.59 11.84 11.53 11.76 3017934
20030730 11.76 11.79 11.57 11.57 1618844
20030731 11.60 11.83 11.56 11.73 1290263
20030801 11.55 11.62 11.46 11.55 1415457
20030804 11.55 11.89 11.48 11.87 1832022
20030805 11.97 11.97 11.47 11.62 3159773
20030806 11.56 11.88 11.47 11.80 2912744
20030807 11.72 11.87 11.72 11.80 1910636
20030808 11.80 12.12 11.72 12.12 1806844
20030811 12.15 12.21 12.05 12.15 2201029
20030812 12.22 12.35 12.12 12.34 1864475
20030813 12.39 12.54 12.31 12.35 2325243
20030814 12.40 12.52 12.37 12.39 1550302
20030815 12.47 12.57 12.33 12.38 1842793
20030818 12.54 12.78 12.48 12.76 2738871
20030819 12.79 13.00 12.76 12.90 2938342
20030820 12.90 13.23 12.90 13.13 2320767
20030821 13.10 14.05 12.73 13.50 10396380
20030822 13.46 13.48 13.22 13.30 4596632
20030825 13.19 13.30 13.14 13.28 1916930
20030826 13.23 13.39 13.18 13.32 1703751
20030827 13.33 13.33 13.22 13.30 1212349
20030828 13.26 13.33 13.13 13.30 2280481
20030829 13.30 13.50 13.24 13.48 2310975
20030902 13.48 13.58 13.26 13.50 3307208
20030903 13.56 13.65 13.48 13.53 2511984
20030904 13.55 13.56 13.43 13.56 1814677
20030905 13.56 13.60 13.40 13.58 2465544
20030908 13.58 13.59 13.45 13.55 1868531
20030909 13.49 13.68 13.41 13.54 1997921
20030910 13.55 13.58 13.38 13.49 1491692
20030911 13.56 13.58 13.36 13.45 1743058
20030912 13.38 13.50 13.26 13.50 1179337
20030915 13.50 13.62 13.33 13.57 2825318
20030916 13.58 13.67 13.50 13.58 1936374
20030917 13.55 13.58 13.47 13.48 1239766
20030918 13.48 13.59 13.44 13.58 1731308
20030919 13.58 13.62 13.53 13.58 1778308
20030922 13.48 13.56 13.41 13.55 1370415
20030923 13.58 13.69 13.50 13.69 2012469
20030924 13.63 13.69 13.52 13.53 1815237
20030925 13.58 13.64 13.55 13.61 1871329
20030926 13.56 13.62 13.45 13.51 1905180
20030929 13.57 13.89 13.53 13.89 2283698
20030930 13.78 13.81 13.54 13.65 2496737
20031001 13.67 14.04 13.65 14.03 2142698
20031002 14.03 14.05 13.85 13.93 1673677
20031003 14.07 14.10 13.93 13.98 1806004
20031006 14.08 14.11 13.93 14.11 839426
20031007 14.11 14.11 13.83 13.97 1636329
20031008 14.00 14.08 13.94 14.08 1337683
20031009 14.12 14.20 14.00 14.10 2720547
20031010 14.07 14.14 13.93 13.99 2146335
20031013 14.05 14.15 14.00 14.09 1002388
20031014 13.98 14.22 13.98 14.15 1093730
20031015 14.13 14.13 13.78 13.98 1535894
20031016 13.97 14.23 13.94 14.20 2076954
20031017 14.28 14.34 14.11 14.15 2673827
20031020 14.24 14.30 14.01 14.30 1119468
20031021 14.28 14.28 14.11 14.16 1503722
20031022 14.09 14.23 14.06 14.17 709617
20031023 14.17 14.31 14.10 14.25 2015686
20031024 14.25 14.28 14.01 14.08 1991067
20031027 14.17 14.31 14.08 14.20 1449028
20031028 14.28 14.28 14.01 14.08 1566948
20031029 13.98 14.28 13.93 14.22 1620382
20031030 14.21 14.31 14.10 14.23 1619823
20031031 14.28 14.39 14.09 14.09 1708088
20031103 14.09 14.37 14.09 14.37 1524704
20031104 14.17 14.29 13.98 14.07 2643193
20031105 14.08 14.33 13.98 14.26 4175590
20031106 14.23 14.25 14.04 14.19 1438957
20031107 14.23 14.30 14.15 14.23 1179897
20031110 14.19 14.30 14.08 14.15 1075685
20031111 14.33 14.40 14.16 14.32 2020862
20031112 14.39 14.41 14.18 14.25 1858740
20031113 14.25 14.31 14.18 14.25 1026447
20031114 14.23 14.54 14.19 14.39 2388469
20031117 14.39 14.48 14.24 14.32 2817345
20031118 14.30 14.48 14.11 14.23 2532547
20031119 14.23 14.51 14.23 14.40 2255722
20031120 14.40 14.41 14.23 14.28 2030793
20031121 14.23 14.43 14.21 14.34 1444832
20031124 14.33 14.56 14.33 14.51 1155977
20031125 14.43 14.73 14.40 14.61 1612549
20031126 14.73 14.81 14.51 14.73 1405805
20031128 14.66 14.76 14.59 14.60 736054
20031201 14.68 14.86 14.57 14.74 1525683
20031202 14.67 15.11 14.67 15.05 2627666
20031203 14.98 15.09 14.85 15.08 1980576
20031204 15.01 15.07 14.84 14.95 1888115
20031205 14.87 15.23 14.79 15.03 1505400
20031208 14.96 15.28 14.96 15.28 1396293
20031209 15.23 15.23 14.83 14.94 3398830
20031210 14.94 15.21 14.92 15.06 2608782
20031211 15.07 15.23 15.06 15.19 3478283
20031212 15.19 15.23 14.83 14.91 2459109
20031215 14.93 15.16 14.93 15.06 2291532
20031216 15.09 15.20 15.08 15.18 3338122
20031217 15.16 15.21 15.01 15.17 2823220
20031218 15.21 15.44 15.12 15.40 2249987
20031219 15.25 15.43 15.21 15.23 2635919
20031222 15.13 15.44 15.13 15.44 1178498
20031223 15.47 15.68 15.47 15.57 1352230
20031224 15.49 15.58 15.44 15.47 310116
20031226 15.51 15.60 15.46 15.48 378099
20031229 15.55 15.68 15.53 15.59 1838177
20031230 15.65 15.76 15.61 15.71 1497847
20031231 15.71 15.78 15.63 15.68 1325653
20040102 15.67 15.91 15.66 15.82 4758738
20040105 15.76 15.84 15.45 15.71 2208677
20040106 15.73 15.83 15.58 15.83 1628752
20040107 15.83 15.95 15.74 15.88 2015876
20040108 15.91 15.91 15.82 15.87 3340528
20040109 15.80 16.01 15.71 15.92 2073259
20040112 15.89 15.94 15.74 15.76 2423931
20040113 15.76 15.93 15.76 15.89 1617940
20040114 15.87 16.02 15.86 15.96 1555568
20040115 16.00 16.00 15.77 15.84 1841511
20040116 15.94 16.00 15.84 15.94 1486820
20040120 15.90 16.03 15.84 16.02 1614753
20040121 15.95 16.46 15.95 16.46 1605605
20040122 16.42 16.51 16.18 16.29 1664512
20040123 16.36 16.41 16.16 16.25 1354729
20040126 16.16 16.29 16.15 16.20 1792306
20040127 16.18 16.23 15.84 15.91 1690570
20040128 15.94 16.23 15.87 16.09 2459275
20040129 16.11 16.20 15.89 16.01 1891963
20040130 15.96 15.96 15.76 15.87 1772208
20040202 15.90 16.15 15.74 15.96 2222676
20040203 16.04 16.12 15.83 15.86 1781495
20040204 15.74 15.82 15.51 15.67 1555152
20040205 15.62 15.73 15.40 15.55 1460901
20040206 15.48 15.70 15.32 15.66 1763892
20040209 15.58 15.66 15.48 15.53 1603387
20040210 15.61 15.84 15.51 15.81 1732013
20040211 15.87 15.94 15.64 15.79 1980671
20040212 15.67 15.87 15.63 15.69 3017023
20040213 15.69 15.76 15.50 15.75 3735553
20040217 15.77 16.04 15.67 15.97 1249805
20040218 16.02 16.16 15.94 16.13 1489315
20040219 16.22 16.22 15.87 15.91 1576636
20040220 16.09 16.09 15.82 15.97 2765177
20040223 15.94 16.24 15.94 16.12 1653701
20040224 16.11 16.12 15.89 16.01 2002155
20040225 16.10 16.45 16.03 16.45 1857728
20040226 16.77 17.13 16.38 16.67 4477785
20040227 16.67 16.81 16.47 16.66 2245684
20040301 16.66 17.13 16.66 17.06 1675046
20040302 16.99 17.06 16.84 16.97 1713994
20040303 16.97 17.12 16.76 17.07 1648711
20040304 16.95 17.08 16.87 17.01 1141692
20040305 17.01 17.21 16.93 17.11 1117575
20040308 17.08 17.23 16.77 16.83 1831393
20040309 16.85 17.02 16.79 16.96 2150324
20040310 16.95 17.02 16.55 16.64 1127139
20040311 16.54 16.85 16.33 16.51 1485711
20040312 16.59 16.80 16.23 16.72 1911091
20040315 16.55 16.78 16.47 16.72 1729241
20040316 16.77 16.95 16.70 16.88 1652869
20040317 16.88 17.12 16.80 17.01 2781533
20040318 16.92 17.22 16.85 17.06 1832640
20040319 16.96 17.24 16.77 17.05 1615584
20040322 17.11 17.17 16.77 16.88 1587863
20040323 16.99 17.03 16.82 16.91 1655364
20040324 16.95 17.00 16.82 16.89 1446486
20040325 16.98 17.17 16.89 17.06 1927862
20040326 17.09 17.23 17.06 17.07 1140306
20040329 17.13 17.46 17.03 17.43 1634774
20040330 17.38 17.59 17.24 17.56 1474389
20040331 17.48 17.72 17.43 17.67 1172310
20040401 17.78 17.85 17.59 17.73 1629139
20040402 17.83 18.08 17.48 17.59 2006807
20040405 17.66 17.78 17.60 17.64 1046420
20040406 17.56 17.72 17.54 17.64 935237
20040407 17.60 17.65 17.46 17.48 1315928
20040408 17.51 17.64 17.43 17.46 1068135
20040412 17.54 17.57 16.97 17.05 1830892
20040413 17.03 17.05 16.43 16.59 2974753
20040414 16.52 16.87 16.24 16.76 1739086
20040415 16.76 17.06 16.73 16.83 1261229
20040416 16.99 17.03 16.81 17.00 1440580
20040419 17.00 17.01 16.82 16.94 893869
20040420 16.95 17.03 16.72 16.72 1029241
20040421 16.59 16.76 16.47 16.74 1094385
20040422 16.65 17.24 16.53 16.93 1081603
20040423 16.86 17.02 16.74 16.99 917920
20040426 17.00 17.10 16.81 16.83 1213677
20040427 16.81 16.90 16.66 16.70 1557811
20040428 16.73 17.14 16.72 17.01 2261472
20040429 17.07 17.14 16.75 16.82 2136820
20040430 16.82 17.06 16.75 17.03 2181760
20040503 16.96 16.96 16.71 16.82 2255013
20040504 16.86 17.13 16.71 17.08 1655664
20040505 17.08 17.16 16.74 16.76 1516719
20040506 16.73 17.00 16.63 16.85 1699918
20040507 16.71 16.81 16.12 16.37 2671712
20040510 16.30 16.30 15.84 15.99 2818628
20040511 16.01 16.15 15.93 16.10 1753242
20040512 16.09 16.29 15.85 16.25 1792136
20040513 16.28 16.45 16.08 16.37 1968876
20040514 16.30 16.58 16.23 16.34 1454461
20040517 16.07 16.39 16.04 16.18 1345339
20040518 16.15 16.61 16.01 16.55 1748294
20040519 16.56 16.71 16.35 16.45 1511771
20040520 16.45 16.68 16.34 16.60 827763
20040521 16.60 16.69 16.38 16.57 1965165
20040524 17.03 17.25 16.87 17.23 2602445
20040525 17.15 17.46 17.09 17.46 3032475
20040526 17.46 17.69 17.35 17.38 2586365
20040527 17.39 17.75 17.36 17.72 1806566
20040528 17.77 17.81 17.56 17.56 2379390
20040601 17.59 17.82 17.52 17.74 2222853
20040602 17.66 17.92 17.64 17.73 1549565
20040603 17.76 17.85 17.55 17.66 1961042
20040604 17.78 17.89 17.56 17.77 1731528
20040607 17.83 18.01 17.80 18.01 1447452
20040608 17.90 17.97 17.73 17.86 1845872
20040609 17.86 17.95 17.65 17.67 1208180
20040610 17.69 17.78 17.65 17.73 1026080
20040614 17.68 17.97 17.63 17.82 2066179
20040615 17.94 18.07 17.78 17.87 1722457
20040616 17.95 17.98 17.84 17.93 1065386
20040617 17.84 18.34 17.84 18.23 2130635
20040618 18.17 18.21 17.98 18.08 2271642
20040621 18.05 18.39 18.02 18.34 1814675
20040622 18.38 18.53 18.28 18.41 1545717
20040623 18.34 18.79 18.18 18.69 2750736
20040624 18.73 18.77 18.60 18.69 1633537
20040625 18.69 18.72 18.46 18.61 2889682
20040628 18.74 18.93 18.63 18.85 3585145
20040629 18.85 18.85 18.53 18.72 2117788
20040630 18.60 18.84 18.53 18.75 2167559
20040701 18.86 19.03 18.61 18.72 3001120
20040702 18.85 18.97 18.79 18.90 1732165
20040706 18.90 19.14 18.88 19.01 1825435
20040707 18.92 19.11 18.72 18.92 2363234
20040708 18.92 19.21 18.85 19.12 2289191
20040709 18.88 18.89 18.62 18.83 6037011
20040712 18.84 18.97 18.80 18.96 2355734
20040713 18.87 18.88 18.63 18.69 2676859
20040714 18.70 19.21 18.66 19.19 3830590
20040715 19.13 19.32 19.05 19.13 3479057
20040716 19.24 19.41 19.12 19.31 1416358
20040719 19.31 19.49 19.19 19.33 2022064
20040720 19.33 19.46 19.22 19.39 1602625
20040721 19.36 19.43 18.91 18.91 1297045
20040722 18.80 19.08 18.72 19.02 2056426
20040723 18.98 19.02 18.65 18.79 1828844
20040726 18.78 19.00 18.66 18.72 1341770
20040727 18.72 18.82 18.44 18.65 1388405
20040728 18.64 19.24 18.54 19.16 2693358
20040729 19.16 19.32 18.96 18.97 1783845
20040730 18.99 19.96 18.88 19.65 8943089
20040802 19.51 19.60 19.07 19.10 4534338
20040803 19.16 19.58 19.13 19.38 2716539
20040804 19.24 19.60 19.13 19.49 3148933
20040805 19.40 19.68 19.24 19.38 3253793
20040806 19.38 19.76 19.38 19.62 3748502
20040809 19.65 19.71 19.56 19.57 3124116
20040810 19.57 19.88 19.49 19.79 3144433
20040811 19.68 19.74 19.54 19.70 2107016
20040812 19.62 19.76 19.56 19.71 2875397
20040813 19.71 19.71 19.51 19.61 1420449
20040816 19.51 19.79 19.43 19.75 2907714
20040817 19.71 19.80 19.61 19.75 2383551
20040818 19.76 20.06 19.76 20.06 2230148
20040819 19.90 19.90 19.73 19.80 2676450
20040820 19.73 19.96 19.71 19.91 1966021
20040823 19.91 19.94 19.63 19.65 1555990
20040824 19.75 19.84 19.63 19.84 4192623
20040825 19.87 19.87 19.62 19.71 3048573
20040826 19.71 19.84 19.67 19.78 1915568
20040827 19.73 19.79 19.66 19.66 1029918
20040830 19.51 19.67 19.51 19.56 1781664
20040831 19.57 19.71 19.36 19.71 2610589
20040901 19.79 19.79 19.62 19.68 2995529
20040902 19.72 20.13 19.62 20.09 2653542
20040903 20.13 20.16 19.79 19.86 1882978
20040907 19.97 19.97 19.75 19.82 1498446
20040908 19.76 19.87 19.67 19.77 3076663
20040909 19.69 19.87 19.69 19.83 2175604
20040910 19.85 19.90 19.72 19.84 2497547
20040913 19.80 19.87 19.55 19.65 1932204
20040914 19.65 19.71 19.49 19.62 2657496
20040915 19.62 19.65 19.49 19.55 2055336
20040916 19.55 19.67 19.49 19.60 2047563
20040917 19.60 19.68 19.56 19.59 2168923
20040920 19.43 19.57 19.38 19.38 2211330
20040921 19.43 19.72 19.38 19.64 2523046
20040922 19.59 19.59 19.40 19.43 1793118
20040923 19.48 19.68 19.39 19.64 2973303
20040924 19.62 19.62 19.47 19.51 1763392
20040927 19.32 19.59 19.25 19.49 1768437
20040928 19.57 19.75 19.51 19.57 3792283
20040929 19.58 19.69 19.46 19.69 1508956
20040930 19.58 19.71 19.49 19.59 2358166
20041001 19.54 19.77 19.53 19.77 1344256
20041004 19.77 19.92 19.63 19.66 2746164
20041005 19.73 19.85 19.69 19.77 1678662
20041006 19.73 19.80 19.54 19.73 1873135
20041007 19.71 19.78 19.61 19.63 1498941
20041008 19.68 19.85 19.50 19.79 1367939
20041011 19.70 19.94 19.66 19.80 2353430
20041012 19.88 20.73 19.80 20.51 6629391
20041013 21.06 21.59 20.76 20.91 7996653
20041014 21.06 21.10 20.86 21.04 3550174
20041015 21.43 21.56 21.24 21.34 4397896
20041018 21.43 21.61 21.37 21.57 4180416
20041019 21.57 22.03 21.56 21.70 5432647
20041020 21.67 22.06 21.53 22.01 2868234
20041021 21.76 21.81 21.52 21.59 3100735
20041022 21.53 21.78 21.29 21.71 2319867
20041025 21.79 22.06 21.72 22.04 1910893
20041026 21.97 22.18 21.71 22.18 2102253
20041027 22.18 22.23 21.89 21.95 1457935
20041028 22.13 22.51 22.02 22.45 2325416
20041029 22.49 22.74 22.20 22.54 2016452
20041101 22.63 22.66 22.32 22.37 1565525
20041102 22.51 22.57 21.94 22.02 1794642
20041103 22.24 22.71 22.24 22.54 1837407
20041104 22.54 23.00 22.28 22.91 1555781
20041105 22.77 23.19 22.32 22.77 2014287
20041108 22.77 23.24 22.77 23.20 1214067
20041109 23.33 23.41 23.05 23.11 1659581
20041110 23.22 23.23 22.99 23.12 1942290
20041111 23.19 23.76 23.04 23.61 1628996
20041112 23.61 23.81 23.43 23.71 1697609
20041115 23.76 23.85 23.46 23.53 1446703
20041116 23.61 23.64 23.36 23.39 1681504
20041117 23.31 23.64 23.26 23.39 1870699
20041118 23.39 23.55 23.25 23.39 1492851
20041119 23.55 23.57 23.34 23.48 1445350
20041122 23.60 23.81 23.43 23.81 1743351
20041123 23.83 23.90 23.52 23.65 1903720
20041124 23.79 24.01 23.69 23.80 1603688
20041126 23.83 24.01 23.73 23.85 553780
20041129 23.83 23.92 23.43 23.59 1107019
20041130 23.53 23.62 23.46 23.57 1243028
20041201 23.64 23.64 23.20 23.39 1728600
20041202 23.29 23.36 22.94 22.97 2295372
20041203 23.13 23.34 23.03 23.11 1825227
20041206 22.95 23.20 22.92 23.11 1631432
20041207 23.05 23.23 22.68 22.68 1090779
20041208 22.71 22.85 22.44 22.57 1948786
20041209 22.57 22.74 22.28 22.65 1247764
20041210 22.51 22.77 22.35 22.63 1173738
20041213 22.59 23.10 22.59 23.10 924591
20041214 23.25 23.32 22.70 22.74 1554157
20041215 22.87 23.08 22.80 23.08 1156415
20041216 23.02 23.30 22.80 23.13 1999400
20041217 22.89 23.53 22.89 23.51 2547090
20041220 23.51 23.61 23.25 23.37 2127289
20041221 23.55 23.65 23.43 23.65 935147
20041222 23.85 24.03 23.73 23.85 1422884
20041223 23.90 23.91 23.68 23.77 651219
20041227 23.93 23.93 23.61 23.68 1522895
20041228 23.79 24.00 23.73 23.97 1136250
20041229 23.88 24.05 23.82 23.97 517234
20041230 24.05 24.19 23.92 24.15 675680
20041231 24.05 24.10 23.85 23.85 569333
20050103 23.90 24.03 23.53 23.65 2123452
20050104 23.83 24.08 23.52 23.59 1500945
20050105 23.74 23.74 23.12 23.21 2462366
20050106 23.10 23.31 23.06 23.22 1395806
20050107 23.27 23.50 23.03 23.05 877230
20050110 23.12 23.44 23.04 23.09 2215163
20050111 23.14 23.17 22.82 22.87 1725859
20050112 22.90 23.04 22.66 22.93 1383587
20050113 22.74 23.32 22.74 23.04 1322626
20050114 23.12 23.27 22.96 23.24 1160822
20050118 23.27 23.64 23.23 23.47 1776750
20050119 23.47 23.77 23.47 23.56 1016475
20050120 23.65 23.65 23.33 23.51 1191572
20050121 23.46 23.62 23.42 23.53 1470867
20050124 23.53 23.91 23.51 23.79 1693095
20050125 23.79 24.02 23.60 23.62 1390973
20050126 23.77 23.82 23.51 23.75 1609038
20050127 23.68 23.97 23.57 23.88 1186335
20050128 23.82 23.90 23.53 23.82 1235749
20050131 23.94 24.24 23.87 24.18 1509942
20050201 24.46 24.56 24.00 24.00 2345277
20050202 24.19 24.33 24.08 24.17 1456231
20050203 24.17 24.23 24.00 24.18 957796
20050204 24.05 24.50 24.05 24.50 1312689
20050207 24.47 24.47 24.19 24.22 1204596
20050208 24.38 24.58 24.27 24.32 1465899
20050209 24.35 24.39 24.16 24.21 836678
20050210 24.20 24.29 24.13 24.25 1476910
20050211 24.26 24.40 24.14 24.34 1760099
20050214 24.40 24.65 24.40 24.58 1666643
20050215 24.65 24.69 24.24 24.38 1674028
20050216 24.29 24.58 24.14 24.52 1424407
20050217 24.57 24.58 24.32 24.42 1040779
20050218 24.58 24.65 24.12 24.20 2165212
20050222 24.21 24.21 23.46 23.46 2451759
20050223 23.65 23.84 23.61 23.79 2746899
20050224 23.83 23.91 23.73 23.85 1957217
20050225 23.87 24.40 23.87 24.35 1314166
20050228 24.39 24.49 24.16 24.19 2390931
20050301 24.19 24.42 24.09 24.22 2403150
20050302 24.13 24.40 23.91 24.09 1618840
20050303 24.13 24.39 23.94 24.06 1815958
20050304 24.20 24.72 24.16 24.57 3202231
20050307 24.70 25.28 24.67 25.10 4832485
20050308 25.15 25.15 24.78 24.84 1953995
20050309 24.75 25.02 24.52 24.81 2350917
20050310 24.87 25.27 24.64 25.25 2900377
20050311 25.32 26.03 24.96 25.00 2650757
20050314 25.01 25.43 24.87 25.21 2961607
20050315 25.43 25.57 24.99 24.99 3055735
20050316 24.95 25.18 24.61 25.01 3336374
20050317 25.12 25.44 24.87 25.20 3187192
20050318 25.25 25.49 25.17 25.49 3976874
20050321 25.49 25.97 25.41 25.88 3221567
20050322 25.89 25.92 25.26 25.38 2336683
20050323 25.31 25.54 24.66 25.42 3408614
20050324 25.46 25.88 25.43 25.77 1450457
20050328 25.78 25.95 25.56 25.56 1485503
20050329 25.63 25.69 25.23 25.27 2879516
20050330 25.41 25.68 25.32 25.68 2372315
20050331 25.55 26.07 25.50 26.05 2558533
20050401 26.26 26.52 26.03 26.29 2345122
20050404 26.41 26.76 26.38 26.73 3071066
20050405 26.73 27.07 26.59 26.99 3295541
20050406 27.15 27.16 26.86 26.88 1582921
20050407 26.93 27.08 26.80 26.98 1130505
20050408 27.07 27.08 26.74 26.74 1316190
20050411 26.73 27.21 26.72 27.09 1897905
20050412 27.01 27.31 26.80 27.20 2463891
20050413 27.22 27.28 26.93 27.04 1351648
20050414 27.01 27.10 26.75 26.77 1522137
20050415 26.89 26.94 26.48 26.52 2659307
20050418 26.39 26.65 26.06 26.35 2670504
20050419 26.38 26.89 26.38 26.81 1094381
20050420 26.82 27.01 26.60 26.61 2024806
20050421 26.78 26.95 26.43 26.88 1298861
20050422 26.88 27.30 26.85 27.10 1431760
20050425 27.29 27.61 26.95 27.16 2260344
20050426 27.16 27.25 26.86 26.86 1375375
20050427 26.75 27.14 26.64 27.07 1289797
20050428 27.04 27.13 26.64 26.91 1653836
20050429 26.92 27.26 26.81 27.23 1449356
20050502 27.32 27.71 27.23 27.51 1861248
20050503 27.64 27.73 27.07 27.13 2470156
20050504 27.13 27.73 27.01 27.49 2598656
20050505 27.30 27.58 27.16 27.26 2044667
20050506 27.30 27.44 27.01 27.37 1875111
20050509 27.87 28.48 27.58 28.36 3093994
20050510 28.45 28.45 27.80 27.97 2408706
20050511 27.94 28.33 27.85 28.19 1876044
20050512 28.19 28.77 27.55 27.64 2180099
20050513 27.70 27.76 26.38 27.03 3051605
20050516 26.93 27.26 26.71 27.21 3279945
20050517 27.23 27.76 27.13 27.71 2086789
20050518 27.94 28.01 27.64 27.72 1898172
20050519 27.88 27.98 27.65 27.96 1333786
20050520 28.06 28.06 27.79 27.94 905897
20050523 28.01 28.14 27.87 28.09 1476149
20050524 28.18 28.28 27.90 28.21 1485080
20050525 28.21 28.24 27.91 28.02 1388305
20050526 28.02 28.15 27.88 28.03 1099314
20050527 27.97 28.11 27.87 28.01 2419369
20050531 27.95 28.15 27.57 27.57 2945499
20050601 27.64 28.27 27.46 27.87 2626382
20050602 27.98 28.11 27.68 27.72 1736881
20050603 27.82 28.16 27.76 28.16 1395370
20050606 28.07 28.35 28.06 28.28 1517071
20050607 28.42 28.77 28.08 28.15 1581988
20050608 28.27 28.53 28.21 28.48 1540132
20050609 28.48 28.48 28.17 28.28 1074253
20050610 28.36 28.57 28.19 28.42 1450555
20050613 28.33 28.62 28.21 28.54 1577322
20050614 28.57 28.79 28.54 28.75 1194755
20050615 28.88 28.88 28.39 28.66 1364578
20050616 28.72 28.83 28.46 28.67 1511739
20050617 28.81 28.87 28.56 28.85 2207691
20050620 28.69 28.88 28.57 28.74 1434559
20050621 28.81 29.14 28.78 29.04 1298595
20050622 29.26 29.56 29.07 29.38 1978551
20050623 29.48 30.18 29.45 29.99 3235423
20050624 29.87 30.32 29.72 29.92 2063462
20050627 29.84 30.20 29.84 30.01 1116776
20050628 30.18 30.56 30.08 30.45 2010826
20050629 30.49 30.92 30.30 30.66 1770269
20050630 30.79 30.85 30.51 30.61 2622552
20050701 30.80 30.92 30.70 30.85 1376184
20050705 30.84 31.06 30.62 30.63 2380802
20050706 30.74 30.89 30.42 30.44 1637538
20050707 30.21 30.46 29.25 30.36 1539381
20050708 30.47 30.75 30.10 30.60 1103437
20050711 30.47 30.79 30.42 30.65 2001024
20050712 30.84 31.23 30.82 31.09 1976517
20050713 31.04 31.19 30.85 30.85 1817029
20050714 30.85 31.08 30.29 30.44 1584552
20050715 30.37 30.53 30.16 30.35 2012680
20050718 30.32 30.42 30.14 30.27 1624557
20050719 30.28 30.35 29.92 30.01 1822460
20050720 30.10 30.51 29.93 30.46 2719781
20050721 30.46 30.51 29.74 29.86 2139053
20050722 29.97 30.14 29.75 30.05 1847364
20050725 30.05 30.57 30.05 30.32 2058249
20050726 30.39 30.50 30.14 30.14 1144237
20050727 30.27 30.69 30.23 30.69 1988704
20050728 30.85 30.95 30.66 30.82 1397113
20050729 30.79 30.94 30.70 30.86 953884
20050801 30.72 30.85 30.32 30.37 1447980
20050802 30.47 31.09 30.47 30.98 1799279
20050803 30.98 31.67 30.94 31.14 1768812
20050804 31.19 31.23 30.83 31.06 1424799
20050805 30.92 30.92 30.54 30.76 1581240
20050808 30.61 31.14 30.21 30.32 2313377
20050809 30.42 31.15 30.08 30.20 3497619
20050810 30.54 31.34 30.24 31.06 3714067
20050811 31.15 31.65 30.95 31.34 2707992
20050812 31.35 31.49 31.01 31.24 1186361
20050815 31.13 31.32 30.97 31.22 1398703
20050816 31.25 31.31 30.77 30.78 1221597
20050817 30.75 30.93 30.39 30.92 1134037
20050818 30.94 31.31 30.67 31.18 2530753
20050819 31.53 31.72 31.37 31.68 1972014
20050822 31.89 32.00 31.54 31.67 2234295
20050823 31.73 32.00 31.53 31.68 1515273
20050824 31.85 32.59 31.85 32.21 2425178
20050825 32.39 32.88 32.34 32.88 2087391
20050826 33.00 33.13 32.37 32.80 2249396
20050829 32.65 33.32 32.42 33.24 2033345
20050830 33.37 33.78 33.07 33.33 3178774
20050831 33.44 34.07 33.11 33.99 3072007
20050901 34.04 34.35 33.56 34.24 2232043
20050902 33.97 34.51 33.04 34.11 1248222
20050906 34.40 35.15 34.31 34.60 2169387
20050907 34.61 34.98 34.43 34.97 1667211
20050908 35.22 35.56 34.80 34.87 2694613
20050909 34.81 35.84 34.80 35.59 2886158
20050912 35.51 35.65 35.10 35.25 1774375
20050913 34.88 35.24 34.84 34.96 2291388
20050914 35.07 35.21 34.80 34.95 1757817
20050915 35.08 35.19 34.87 35.10 2439617
20050916 35.19 35.39 34.58 35.29 2474058
20050919 35.37 35.41 34.98 35.25 1218947
20050920 35.19 35.47 34.89 34.94 1265973
20050921 34.86 35.19 33.98 34.50 2892119
20050922 34.50 34.50 33.86 34.00 2426900
20050923 34.08 34.59 33.97 34.24 2034007
20050926 34.46 34.71 34.35 34.56 1019719
20050927 34.65 34.72 34.27 34.56 1461492
20050928 35.08 35.50 35.03 35.37 3649388
20050929 35.39 36.16 35.31 36.06 3325039
20050930 36.04 36.12 35.65 35.89 2548683
20051003 35.90 37.22 35.90 37.13 3033362
20051004 37.13 37.32 35.77 35.90 2880278
20051005 35.71 35.83 34.55 34.58 2501782
20051006 34.68 34.70 33.24 33.81 3805239
20051007 33.82 34.72 33.66 34.67 2024086
20051010 34.54 34.54 33.52 33.63 1900116
20051011 33.93 34.32 33.79 34.08 2401527
20051012 34.10 34.68 33.38 33.40 2329859
20051013 33.28 33.51 32.32 32.68 2970257
20051014 32.89 33.13 32.48 33.02 1997210
20051017 33.10 33.72 32.91 33.58 1335997
20051018 33.58 33.79 32.57 32.71 1548892
20051019 32.87 32.97 31.95 32.81 2417204
20051020 32.72 32.79 30.75 31.07 3190925
20051021 31.22 31.50 30.78 31.23 2516142
20051024 31.35 31.99 31.14 31.95 2253317
20051025 31.87 32.59 31.80 32.59 2912423
20051026 32.33 32.60 31.90 32.10 2825209
20051027 32.18 32.27 31.34 31.35 1135880
20051028 31.50 32.72 31.48 32.71 1872714
20051031 32.81 33.39 32.79 33.22 2062291
20051101 33.40 33.41 32.72 32.95 2244622
20051102 32.71 33.09 32.45 32.87 1812903
20051103 33.03 33.09 32.60 32.72 2395467
20051104 33.51 33.97 32.55 32.70 2978821
20051107 33.06 33.16 32.22 32.65 2471218
20051108 32.59 33.03 32.38 32.61 2343297
20051109 32.69 33.13 32.60 32.87 2517855
20051110 32.94 33.05 32.00 32.35 2339608
20051111 32.19 32.21 31.37 31.80 1988252
20051114 31.80 32.18 31.56 32.11 2356471
20051115 31.99 32.78 31.92 32.57 2191793
20051116 32.51 32.81 32.31 32.64 1726875
20051117 32.82 33.29 32.68 33.25 1579456
20051118 33.64 33.65 32.81 33.30 2039895
20051121 33.35 33.60 33.28 33.54 1194374
20051122 33.49 33.76 33.32 33.74 1488686
20051123 33.95 34.42 33.76 34.17 1363794
20051125 34.31 34.60 34.04 34.12 467684
20051128 33.95 34.73 33.80 34.17 2377023
20051129 34.29 34.73 34.28 34.34 1480254
20051130 34.40 34.61 34.17 34.25 1725953
20051201 34.40 34.80 34.37 34.76 1535981
20051202 34.64 34.75 34.33 34.64 928387
20051205 34.76 34.88 34.23 34.80 1438360
20051206 34.92 34.99 34.51 34.66 1392646
20051207 34.60 34.67 33.95 34.04 1342320
20051208 33.98 34.78 33.98 34.46 1664430
20051209 34.54 35.15 34.46 35.11 1557192
20051212 35.12 35.25 34.83 34.99 2631812
20051213 34.94 35.09 34.64 34.99 1537299
20051214 35.14 35.65 35.14 35.45 1167103
20051215 35.48 35.68 35.35 35.55 1403185
20051216 35.59 35.90 35.59 35.74 1457199
20051219 35.65 35.76 34.78 34.84 1540197
20051220 33.89 34.28 33.62 34.01 3240592
20051221 33.94 34.13 33.32 33.46 1795645
20051222 33.34 33.46 33.06 33.28 1948466
20051223 33.28 33.44 32.83 33.19 1258401
20051227 33.37 33.57 32.84 32.90 2341452
20051228 32.74 33.02 32.47 32.87 2354097
20051229 32.97 33.72 32.94 33.55 1884351
20051230 33.26 33.39 32.98 33.31 1363415
20060103 33.35 34.23 32.97 34.20 2165440
20060104 34.36 35.14 33.71 34.56 3078092
20060105 34.83 35.14 34.14 34.24 2518927
20060106 34.30 34.44 33.99 34.38 1932269
20060109 34.28 34.41 33.92 33.97 1279364
20060110 33.79 34.69 33.70 34.59 2823450
20060111 34.70 35.02 34.43 34.52 2621308
20060112 34.74 35.06 34.57 34.80 2133364
20060113 34.91 35.06 34.67 34.96 1271247
20060117 34.78 35.48 34.68 35.37 1383315
20060118 35.37 35.59 34.82 34.94 2556371
20060119 34.83 35.25 34.54 35.19 1889457
20060120 35.25 35.59 34.88 35.10 2839161
20060123 35.13 35.35 34.73 34.85 1473520
20060124 34.97 35.40 34.87 35.29 1047502
20060125 35.31 35.52 34.56 34.67 1805275
20060126 35.43 35.43 34.30 34.55 1536100
20060127 34.53 34.85 33.97 34.11 2963143
20060130 34.02 34.02 33.65 33.84 2308668
20060131 33.55 33.68 33.34 33.47 2422831
20060201 33.42 33.57 33.11 33.49 2187042
20060202 33.38 33.53 32.93 33.26 1783280
20060203 33.04 33.07 32.69 32.87 1591873
20060206 32.78 33.07 32.73 32.90 1713368
20060207 32.81 32.96 32.66 32.84 1638874
20060208 32.78 33.00 32.55 33.00 2317308
20060209 33.00 33.46 32.90 33.21 1259071
20060210 32.63 33.52 32.63 33.01 1152894
20060213 33.38 33.42 33.09 33.29 1393920
20060214 33.04 33.46 32.93 33.32 1458988
20060215 33.27 33.75 33.27 33.50 2383031
20060216 33.36 33.76 33.34 33.71 1911452
20060217 33.65 34.13 33.52 33.68 1705775
20060221 33.81 33.95 33.54 33.61 1300966
20060222 33.61 34.58 33.58 34.54 2141088
20060223 34.40 34.56 34.17 34.35 1753692
20060224 34.30 34.55 34.24 34.38 1102227
20060227 34.35 34.64 33.96 34.35 1790350
20060228 34.17 34.30 33.71 33.88 1497217
20060301 34.01 34.03 33.64 33.83 1578781
20060302 33.61 33.91 33.23 33.78 1442492
20060303 33.61 34.01 33.49 33.78 1277662
20060306 33.78 33.80 32.95 33.14 1370223
20060307 33.83 33.84 32.73 33.10 1913023
20060308 32.73 33.00 31.84 32.72 2973486
20060309 32.81 32.83 32.14 32.16 1626567
20060310 32.16 32.59 31.97 32.50 2258787
20060313 32.45 32.72 32.26 32.65 1778960
20060314 32.54 33.04 32.39 32.96 2097360
20060315 32.84 33.21 32.63 33.21 1546051
20060316 33.36 33.60 33.28 33.30 1741516
20060317 33.46 33.57 32.87 33.11 2581377
20060320 33.09 33.59 33.00 33.24 2479520
20060321 33.13 33.14 32.65 32.88 2690172
20060322 32.84 32.92 32.45 32.68 1714284
20060323 32.54 32.98 32.28 32.91 2056382
20060324 32.86 33.15 32.83 33.04 2570248
20060327 32.93 33.02 32.63 32.78 1459381
20060328 32.78 32.78 32.26 32.27 1951514
20060329 32.29 32.80 32.23 32.64 2476032
20060330 32.51 32.77 32.09 32.16 1909513
20060331 32.17 32.18 31.41 31.66 1997841
20060403 31.50 32.04 31.46 31.61 2320321
20060404 31.53 32.03 31.39 32.00 2152122
20060405 31.89 32.46 31.89 32.26 2128966
20060406 32.15 32.16 31.58 31.70 1832633
20060407 31.69 31.86 30.93 30.98 1824958
20060410 31.13 31.49 31.00 31.05 1321270
20060411 31.06 31.18 30.28 30.41 2063534
20060412 30.33 30.44 30.17 30.24 1402183
20060413 29.98 30.13 29.77 29.87 2005906
20060417 29.80 29.94 29.48 29.63 2078103
20060418 29.67 31.03 29.67 30.92 4409872
20060419 30.94 31.13 30.75 30.95 1129656
20060420 30.90 31.49 30.90 31.20 1206145
20060421 31.36 31.41 31.02 31.24 1446152
20060424 31.10 31.48 30.76 31.36 1751721
20060425 31.35 31.36 30.65 31.13 1318278
20060426 31.13 31.20 30.50 30.67 1576627
20060427 30.44 31.19 30.39 31.06 1917579
20060428 31.03 31.16 30.56 31.06 1757965
20060501 31.10 31.13 30.12 30.25 2544327
20060502 30.39 30.50 29.83 30.39 5043124
20060503 30.33 30.94 30.32 30.89 3012762
20060504 31.06 31.11 30.50 30.62 1955303
20060505 30.81 31.59 30.80 31.59 1978719
20060508 30.86 31.20 30.58 30.86 3828263
20060509 30.67 30.81 30.34 30.58 3215954
20060510 30.49 31.52 30.44 31.48 2846384
20060511 31.52 31.59 31.06 31.52 2541465
20060512 31.40 31.58 31.07 31.10 1999792
20060515 30.98 31.28 30.73 30.98 2127666
20060516 31.12 31.25 30.83 30.96 1779689
20060517 30.77 31.10 30.05 30.08 3376609
20060518 30.07 30.40 29.89 30.06 2175537
20060519 30.29 30.54 29.95 30.20 2987526
20060522 30.06 30.75 29.97 30.56 2735161
20060523 30.66 30.82 29.81 29.82 1585472
20060524 29.71 30.09 29.37 29.71 2395510
20060525 29.87 29.91 29.47 29.53 2994680
20060526 29.71 29.83 29.48 29.75 2020606
20060530 29.79 30.07 29.43 29.50 2576328
20060531 29.63 30.55 29.50 30.16 2892694
20060601 30.17 30.56 30.10 30.50 1567000
20060602 30.59 31.18 30.23 30.99 2409559
20060605 30.94 31.05 30.48 30.56 2645012
20060606 30.56 30.63 30.00 30.29 2145487
20060607 30.40 30.63 30.20 30.28 1715817
20060608 30.30 30.63 30.06 30.46 2477984
20060609 30.31 30.73 30.21 30.59 1560366
20060612 30.61 30.64 29.88 30.09 3546369
20060613 30.10 30.36 29.42 29.48 3009640
20060614 29.48 29.70 29.13 29.46 2000183
20060615 29.98 30.72 29.93 30.63 3371796
20060616 30.63 31.30 30.59 31.18 3340315
20060619 31.21 31.32 30.23 30.53 2382632
20060620 30.54 30.76 30.07 30.22 2490862
20060621 30.40 30.56 30.20 30.26 2888531
20060622 30.31 30.31 29.86 30.09 1771884
20060623 30.07 30.40 29.93 30.11 1383841
20060626 30.10 30.50 30.10 30.33 1153461
20060627 30.39 30.79 30.03 30.26 2936532
20060628 30.29 30.61 30.26 30.44 2468866
20060629 30.44 30.64 30.03 30.21 4173043
20060630 30.20 30.36 30.11 30.19 2566923
20060703 30.35 30.44 30.13 30.18 787169
20060705 29.89 30.13 29.66 29.69 2272623
20060706 29.68 29.82 29.46 29.67 2636558
20060707 29.58 30.54 29.58 30.50 3138341
20060710 30.44 30.64 30.31 30.53 2735648
20060711 30.53 31.22 30.53 31.16 3653560
20060712 31.26 31.26 30.30 30.39 2322879
20060713 30.38 30.73 30.07 30.16 2374685
20060714 30.11 30.37 29.88 30.09 2115396
20060717 30.08 30.36 30.07 30.16 1564132
20060718 30.30 30.74 30.11 30.43 2746242
20060719 30.62 30.84 30.39 30.63 2268618
20060720 30.63 31.31 30.54 31.12 1880266
20060721 31.43 31.43 30.90 31.36 3371662
20060724 31.41 32.07 31.36 32.02 3589093
20060725 32.08 32.18 31.77 31.93 3322957
20060726 31.74 32.12 31.63 32.00 3272443
20060727 32.19 32.59 32.04 32.08 3009278
20060728 32.32 32.82 32.13 32.21 2355177
20060731 32.17 32.28 31.91 32.03 1604828
20060801 31.89 32.64 31.70 32.59 2024961
20060802 32.65 32.94 32.43 32.91 2433467
20060803 32.90 33.23 32.34 32.58 2506203
20060804 32.82 33.09 32.69 32.97 2179346
20060807 32.86 33.04 32.15 32.24 1948221
20060808 31.75 32.66 31.74 32.33 3281099
20060809 32.88 33.23 32.80 32.97 3586638
20060810 32.86 33.04 32.54 32.87 2707097
20060811 32.90 33.04 32.56 32.65 1600047
20060814 32.91 33.11 32.66 32.76 1883754
20060815 33.11 33.13 32.78 32.92 1488167
20060816 32.92 33.13 32.23 32.34 2589144
20060817 32.32 32.44 31.96 32.14 1732986
20060818 32.14 32.70 32.14 32.56 1154721
20060821 32.61 32.94 32.48 32.50 755905
20060822 32.48 32.90 32.45 32.83 1538035
20060823 32.94 33.01 32.34 32.56 1369181
20060824 32.77 33.04 32.60 33.04 1748102
20060825 32.95 33.20 32.87 33.19 1615421
20060828 33.07 33.72 33.07 33.61 2456722
20060829 33.66 33.82 33.39 33.52 2025736
20060830 33.66 33.74 33.44 33.48 1691774
20060831 33.55 33.90 33.41 33.78 1552505
20060901 33.89 33.89 33.62 33.78 2204151
20060905 33.67 33.72 32.92 33.13 2045761
20060906 33.07 33.19 32.80 33.05 1492430
20060907 33.02 33.13 32.65 32.93 1033410
20060908 33.06 33.06 32.59 32.63 1849905
20060911 32.46 32.86 32.46 32.62 2656066
20060912 32.56 32.57 32.18 32.22 2343808
20060913 32.22 32.35 31.77 32.34 2421711
20060914 32.29 32.48 31.75 31.81 2266422
20060915 31.84 31.95 31.67 31.77 3225417
20060918 31.74 32.01 31.54 31.79 1765801
20060919 31.88 32.15 31.50 32.06 1885175
20060920 32.22 32.47 32.05 32.10 2613562
20060921 32.10 32.10 31.70 31.98 1532738
20060922 32.00 32.19 31.74 31.89 2207252
20060925 32.11 32.69 31.97 32.63 3002301
20060926 32.70 32.79 32.53 32.74 2693919
20060927 32.73 33.16 32.72 33.12 1077262
20060928 33.19 33.37 32.77 33.15 1822565
20060929 33.03 33.15 32.43 32.44 2104974
20061002 32.54 32.98 32.48 32.76 2243996
20061003 32.87 33.18 32.48 33.07 2824732
20061004 33.15 33.46 32.98 33.38 2312673
20061005 33.36 33.48 33.01 33.19 2354136
20061006 33.11 33.18 32.70 32.83 1997659
20061009 32.90 33.03 32.63 32.81 859037
20061010 32.86 32.88 32.66 32.83 2641551
20061011 32.76 32.97 32.52 32.69 2824860
20061012 32.86 33.19 32.67 33.15 2503171
20061013 33.08 33.13 32.72 32.89 1841050
20061016 32.80 33.03 32.72 32.90 1782900
20061017 32.90 33.47 32.90 33.33 1880587
20061018 33.46 33.54 33.25 33.47 2225512
20061019 33.42 33.77 33.22 33.76 1251200
20061020 33.88 34.24 33.70 34.20 2345535
20061023 34.12 34.42 33.96 34.42 2600089
20061024 34.46 34.56 34.04 34.30 1686367
20061025 34.43 35.01 34.26 34.78 1642979
20061026 34.92 34.92 34.44 34.68 1672247
20061027 34.78 34.80 34.28 34.37 1037853
20061030 34.58 34.69 34.39 34.51 894338
20061031 34.67 34.71 34.42 34.62 1586754
20061101 34.82 35.09 34.69 35.00 2312545
20061102 34.95 35.25 34.60 35.01 2268130
20061103 34.94 35.06 34.24 34.53 2524737
20061106 34.64 35.06 34.50 34.78 2081226
20061107 34.70 35.09 34.68 35.05 2067106
20061108 34.91 35.58 34.91 35.33 2872742
20061109 35.45 35.60 34.98 35.09 1924489
20061110 35.14 35.48 35.14 35.32 1359414
20061113 35.19 35.47 35.17 35.40 1046967
20061114 35.45 35.50 34.98 35.23 1642979
20061115 35.83 35.83 35.59 35.73 3034357
20061116 35.83 36.42 35.73 36.23 3341155
20061117 36.27 36.43 35.94 36.38 2800984
20061120 36.50 36.51 35.97 36.09 1785724
20061121 36.18 36.19 35.71 35.94 1771732
20061122 35.94 36.11 35.68 35.87 1430145
20061124 35.82 35.90 35.71 35.87 463279
20061127 35.70 35.80 35.18 35.21 1914990
20061128 35.20 35.55 35.12 35.20 1786109
20061129 35.29 35.83 35.26 35.63 2196244
20061130 35.74 36.02 35.58 35.82 1946055
20061201 35.99 36.15 35.76 35.99 1438104
20061204 36.17 36.37 36.10 36.36 1213717
20061205 36.31 36.57 36.26 36.47 1735917
20061206 36.54 36.73 36.44 36.50 1888033
20061207 36.61 36.70 36.22 36.37 1502801
20061208 36.41 36.51 36.15 36.51 1344267
20061211 36.47 36.64 36.43 36.57 1238235
20061212 36.50 36.51 35.46 36.05 4076446
20061213 36.15 36.29 35.97 36.04 2030007
20061214 35.50 35.66 35.16 35.25 3725103
20061215 35.20 35.42 34.98 35.04 2636802
20061218 35.06 35.28 34.89 35.13 1810884
20061219 35.14 35.78 34.98 35.62 1819998
20061220 35.68 35.83 35.55 35.68 1159417
20061221 35.68 35.87 35.51 35.73 1188685
20061222 35.67 35.78 35.45 35.48 750695
20061226 35.48 35.95 35.45 35.91 775470
20061227 36.11 36.16 35.77 35.91 1344867
20061228 35.81 36.08 35.77 35.95 801971
20061229 35.79 35.98 35.53 35.65 895600
20070103 36.19 36.28 35.41 35.64 3566711
20070104 35.48 35.54 35.21 35.21 3892245
20070105 35.24 35.26 34.30 34.48 2954677
20070108 34.49 34.69 34.11 34.29 2433466
20070109 34.38 34.44 34.08 34.23 1935344
20070110 34.16 34.35 34.05 34.16 1836229
20070111 34.26 34.38 33.66 33.79 6650352
20070112 33.86 34.05 33.53 33.67 4047103
20070116 33.71 33.98 33.56 33.66 2406806
20070117 33.69 33.80 33.52 33.67 2345450
20070118 33.67 33.95 33.57 33.92 4158463
20070119 33.98 34.17 33.79 34.14 2075787
20070122 34.07 34.32 33.93 34.23 2062011
20070123 34.15 34.84 34.15 34.63 3307764
20070124 34.43 34.66 33.91 34.65 2909776
20070125 34.79 35.11 34.66 34.74 3100989
20070126 34.67 34.97 34.37 34.93 2833750
20070129 35.05 35.17 34.87 35.01 2743693
20070130 34.98 35.64 34.98 35.54 3099331
20070131 35.54 35.64 35.18 35.26 2258581
20070201 35.28 35.62 35.28 35.54 1795027
20070202 35.54 35.72 35.49 35.61 1495644
20070205 35.58 36.02 35.41 35.90 1684560
20070206 36.03 36.28 35.90 36.12 1763010
20070207 36.41 36.45 35.93 36.05 1376247
20070208 35.96 36.43 35.34 36.03 1575496
20070209 36.12 36.59 35.91 36.19 2054995
20070212 36.34 36.49 36.15 36.23 1261315
20070213 36.23 36.39 35.94 36.34 1926159
20070214 36.34 36.77 36.34 36.65 1914934
20070215 36.59 36.72 36.21 36.41 1479699
20070216 36.27 36.54 36.27 36.44 1292058
20070220 36.44 36.67 36.32 36.61 1201745
20070221 36.41 36.61 36.13 36.24 2011114
20070222 36.35 36.43 36.04 36.18 1577665
20070223 36.21 36.92 36.01 36.82 2654783
20070226 37.63 39.98 37.27 37.68 6956369
20070227 37.31 37.77 36.21 36.71 3540179
20070228 37.24 37.85 36.41 36.85 4025801
20070301 36.22 37.71 36.22 37.30 3244749
20070302 37.28 37.70 36.75 37.09 3332511
20070305 37.02 37.59 36.83 37.17 3737514
20070306 37.42 38.15 37.32 37.92 3983323
20070307 37.86 38.09 37.61 37.90 2901612
20070308 38.02 38.35 37.94 38.12 2731830
20070309 38.30 38.48 38.07 38.37 2097473
20070312 37.80 38.54 37.80 38.42 2459616
20070313 38.34 38.41 37.40 37.41 3240795
20070314 37.59 38.01 37.28 37.91 3220130
20070315 37.94 38.30 37.68 38.23 2538959
20070316 38.25 38.41 37.92 37.93 2609627
20070319 38.22 38.44 38.03 38.39 2075787
20070320 38.35 38.98 38.11 38.91 2212405
20070321 38.81 39.49 38.57 39.20 5529098
20070322 39.63 39.63 38.92 39.42 3570793
20070323 39.28 39.50 39.08 39.39 3564543
20070326 39.42 39.85 39.05 39.81 3195128
20070327 39.59 39.67 38.99 39.29 3720932
20070328 39.22 39.49 38.91 39.02 2130232
20070329 39.24 39.24 38.77 39.05 2662504
20070330 39.05 39.21 38.38 38.74 3244110
20070402 38.87 40.21 38.74 40.16 4611126
20070403 40.20 40.32 39.94 40.15 3045380
20070404 40.23 40.46 40.13 40.30 2144182
20070405 40.37 40.39 40.10 40.32 2024208
20070409 40.25 40.98 40.25 40.70 2301822
20070410 40.77 40.93 40.46 40.67 1991869
20070411 40.58 40.88 40.40 40.55 2682288
20070412 40.41 40.69 40.14 40.44 1802777
20070413 40.36 40.42 40.02 40.24 1498404
20070416 40.54 40.95 40.29 40.95 1900430
20070417 41.00 41.15 40.66 40.81 1738732
20070418 40.69 41.04 40.63 40.93 1344695
20070419 40.87 40.88 40.59 40.68 1338227
20070420 41.00 41.39 40.72 41.12 2158513
20070423 41.13 41.77 41.10 41.59 1306902
20070424 41.51 41.69 41.29 41.57 1701826
20070425 41.78 42.69 41.67 42.60 2637520
20070426 42.44 42.79 42.23 42.24 2381974
20070427 42.11 42.14 41.61 41.66 1655790
20070430 41.66 41.87 41.27 41.28 1849701
20070501 41.48 42.21 41.27 42.13 1521612
20070502 42.14 42.53 42.11 42.38 1034742
20070503 42.57 42.66 42.23 42.45 1034361
20070504 42.62 42.66 42.27 42.53 1358519
20070507 42.66 42.97 42.56 42.86 957380
20070508 42.89 43.38 42.56 43.38 2065045
20070509 44.16 44.83 43.49 44.24 3923243
20070510 44.18 44.47 43.69 43.76 2147353
20070511 43.96 44.73 43.84 44.71 2814691
20070514 44.60 45.78 44.58 45.43 4048416
20070515 45.43 46.19 45.39 45.62 3181460
20070516 45.73 46.29 45.62 46.24 2023701
20070517 46.06 46.41 45.62 46.06 2299032
20070518 46.12 46.47 45.96 46.41 2236889
20070521 46.13 46.89 45.97 46.85 2987803
20070522 46.66 47.50 46.64 47.12 3251720
20070523 47.37 47.52 46.17 46.58 3370172
20070524 46.65 46.90 45.09 45.15 3619250
20070525 45.15 45.41 44.27 44.76 3469220
20070529 44.94 45.86 44.92 45.32 2283179
20070530 45.26 45.92 44.94 45.84 1988064
20070531 46.11 46.16 45.76 45.95 2464408
20070601 45.82 46.13 45.47 45.92 2187302
20070604 45.58 46.32 45.30 46.18 2273160
20070605 46.05 46.18 45.09 45.35 2341644
20070606 45.32 45.33 44.54 44.83 2994778
20070607 44.99 44.99 42.46 42.78 5309536
20070608 42.80 43.28 42.30 43.18 3529333
20070611 43.04 43.59 43.02 43.17 3396424
20070612 42.94 43.17 42.60 42.67 3356221
20070613 43.01 43.31 42.78 43.23 3251973
20070614 43.19 43.83 42.63 43.29 2747348
20070615 43.82 44.63 43.72 44.34 3586911
20070618 44.59 44.59 43.75 43.94 1873544
20070619 43.94 44.09 43.57 43.83 2659841
20070620 44.00 44.17 42.74 42.74 1925541
20070621 42.82 43.43 42.54 43.14 2111208
20070622 42.97 43.10 42.19 42.28 2718813
20070625 42.28 42.85 42.22 42.45 2284447
20070626 43.30 43.94 43.08 43.13 4412523
20070627 42.89 44.15 42.85 44.12 2484394
20070628 44.16 44.60 44.00 44.26 2832189
20070629 44.40 44.95 43.98 44.49 2481997
20070702 44.68 45.49 44.68 45.49 1520736
20070703 45.53 45.78 44.73 45.24 1062433
20070705 45.09 45.56 44.24 44.84 1767989
20070706 44.84 44.88 43.94 44.79 1762186
20070709 44.96 45.11 44.30 44.50 2643469
20070710 44.10 44.71 43.90 44.11 2783747
20070711 43.99 44.35 43.87 44.29 1732667
20070712 44.39 45.11 44.29 45.11 2121209
20070713 45.28 46.63 45.10 46.14 2842911
20070716 45.98 46.41 45.63 45.68 2031138
20070717 45.93 46.50 45.54 45.56 2027101
20070718 45.53 46.22 45.45 46.08 2199169
20070719 46.75 47.06 45.91 46.90 2370985
20070720 46.93 46.99 45.77 45.87 2226544
20070723 46.36 47.22 46.20 46.97 2195258
20070724 46.90 47.01 44.51 44.63 2812762
20070725 45.09 45.48 44.19 44.88 3222370
20070726 44.19 44.51 42.58 43.06 4990738
20070727 42.95 43.25 41.75 41.78 4186785
20070730 41.78 42.03 41.05 41.78 4528020
20070731 42.46 43.06 41.93 41.93 4499258
20070801 41.93 43.77 41.63 43.56 3748288
20070802 43.69 44.50 43.52 44.28 3355080
20070803 43.59 44.95 42.36 42.37 4756099
20070806 42.70 44.49 42.04 44.46 3095463
20070807 43.96 45.05 43.65 44.63 4375379
20070808 44.69 45.33 43.97 44.63 4901297
20070809 44.23 45.17 41.44 41.82 4216683
20070810 41.93 43.08 40.57 42.12 4235605
20070813 42.52 44.49 42.41 43.50 3260215
20070814 43.60 43.76 41.84 41.94 2982685
20070815 42.05 43.16 41.59 41.79 3448052
20070816 41.58 41.80 40.14 41.37 5504798
20070817 41.38 42.90 41.38 42.28 4253897
20070820 42.28 42.35 41.23 42.00 2628457
20070821 41.65 42.81 41.49 42.49 1802554
20070822 42.81 43.26 42.36 43.10 2013224
20070823 43.23 43.50 42.73 43.09 1476331
20070824 43.02 43.45 42.66 43.44 1173193
20070827 43.25 43.26 41.71 41.71 2395458
20070828 41.63 42.07 41.24 41.32 2244961
20070829 41.35 42.81 41.35 42.79 1711222
20070830 42.28 42.81 41.64 41.79 2020289
20070831 42.20 42.41 41.45 41.78 3242680
20070904 41.97 43.47 41.78 43.31 2443017
20070905 42.78 43.00 42.04 42.30 1996068
20070906 42.49 43.03 42.10 42.91 1176725
20070907 42.23 42.66 41.70 41.94 1692425
20070910 42.30 42.45 41.50 42.18 1633766
20070911 42.43 43.12 41.92 42.93 2292520
20070912 42.74 43.38 42.40 42.94 1604625
20070913 43.08 43.68 43.07 43.47 1624178
20070914 43.32 44.23 43.23 43.86 2242439
20070917 43.78 44.08 43.38 43.69 1301109
20070918 43.96 45.04 43.80 44.79 1976893
20070919 44.79 45.99 44.79 45.84 2403027
20070920 45.72 45.87 44.94 44.99 1668331
20070921 45.56 45.98 44.99 45.37 2077687
20070924 45.37 45.87 45.17 45.47 1231726
20070925 45.44 45.98 44.59 45.18 1503832
20070926 45.71 45.81 45.44 45.66 2028458
20070927 45.66 45.78 44.99 45.15 1487268
20070928 45.30 45.32 44.10 44.18 3071679
20071001 44.53 44.97 44.03 44.85 2263409
20071002 44.98 45.21 44.49 44.67 1478733
20071003 44.58 44.77 44.42 44.53 1494171
20071004 44.80 45.33 44.59 45.06 1225584
20071005 45.13 45.49 44.90 45.12 1670007
20071008 45.06 45.30 44.63 44.66 1185422
20071009 44.90 45.75 44.79 45.58 1831913
20071010 45.42 45.54 44.86 45.22 1651558
20071011 45.53 46.04 45.13 45.38 1368036
20071012 45.50 45.93 44.87 45.03 1611144
20071015 45.11 45.26 44.11 44.48 1352347
20071016 44.22 44.69 44.22 44.53 1486892
20071017 44.81 45.37 44.46 44.82 2793930
20071018 44.74 44.91 44.42 44.58 1444595
20071019 44.14 44.42 43.09 43.15 3663072
20071022 42.87 43.89 42.69 43.85 1554164
20071023 44.07 44.49 43.40 43.79 1203620
20071024 43.54 44.05 42.97 43.44 3067914
20071025 43.60 44.09 43.46 43.95 1932444
20071026 43.98 45.14 43.77 45.13 1478985
20071029 45.19 45.57 45.00 45.10 1707534
20071030 45.09 46.01 44.92 45.65 1289593
20071031 45.74 46.46 45.51 46.33 2615333
20071101 46.09 46.25 44.84 44.96 2641689
20071102 45.22 45.99 45.16 45.75 2192371
20071105 46.36 46.65 45.44 46.25 1890525
20071106 46.61 46.61 45.73 46.28 2069373
20071107 45.41 46.04 44.94 45.00 2064604
20071108 45.04 46.30 45.04 46.04 2605920
20071109 44.86 45.65 44.65 45.14 2793554
20071112 44.81 45.50 44.27 44.42 2479910
20071113 44.71 44.71 43.47 44.28 3426239
20071114 44.63 44.82 43.64 44.05 3428623
20071115 43.97 44.18 43.26 43.47 3399129
20071116 43.85 43.91 42.83 43.50 3100420
20071119 43.31 43.47 42.92 43.43 2937888
20071120 43.81 44.63 43.63 44.35 2897223
20071121 43.89 44.32 43.28 43.31 1937088
20071123 43.50 43.65 43.06 43.45 636576
20071126 43.69 44.26 43.38 43.45 2381888
20071127 43.54 44.05 43.31 43.67 1711676
20071128 43.67 44.26 43.51 44.26 2670807
20071129 44.03 44.49 43.76 44.19 1453130
20071130 44.83 45.06 44.24 44.60 2133257
20071203 44.41 45.20 44.41 44.61 1860654
20071204 44.25 44.99 44.02 44.54 2812882
20071205 44.87 45.60 44.65 45.51 2790291
20071206 45.50 45.65 44.81 45.33 2606296
20071207 45.80 46.01 45.00 45.73 2138654
20071210 46.00 46.21 45.71 45.77 2139909
20071211 46.01 46.03 44.38 44.48 2387285
20071212 45.56 45.63 44.29 44.62 3740385
20071213 44.59 44.83 44.28 44.63 1870443
20071214 44.12 44.64 43.93 43.93 1948509
20071217 43.88 43.99 43.14 43.26 2668171
20071218 43.48 43.73 43.16 43.54 1925792
20071219 43.24 43.78 43.24 43.42 1756231
20071220 43.65 44.08 43.48 43.94 2575421
20071221 44.87 44.87 44.06 44.32 2804724
20071224 44.20 44.61 44.20 44.42 505044
20071226 44.23 44.34 43.67 43.69 1297877
20071227 43.69 43.75 42.58 42.87 3076562
20071228 42.91 43.86 42.91 43.32 2222613
20071231 43.15 43.56 42.62 42.76 2014430
20080102 42.74 43.07 42.20 42.53 3466093
20080103 42.53 43.59 42.50 42.65 3177658
20080104 42.38 43.41 42.31 42.77 2988072
20080107 42.95 43.52 42.95 43.40 3177908
20080108 43.53 44.25 43.16 43.21 2315846
20080109 43.23 44.18 43.20 43.78 2987697
20080110 43.63 44.21 43.18 43.63 3197877
20080111 43.25 44.22 43.10 43.75 2202893
20080114 44.02 44.24 43.70 44.06 2200647
20080115 43.60 44.63 43.55 43.71 2516416
20080116 43.49 44.19 42.52 42.70 3442255
20080117 42.70 42.81 41.44 41.44 3344529
20080118 41.64 41.77 40.11 40.60 4661272
20080122 38.91 40.54 38.66 39.82 5224414
20080123 38.73 40.74 37.51 40.61 5856077
20080124 40.93 40.93 39.72 40.23 3471835
20080125 40.34 40.77 39.86 40.05 3926891
20080128 40.15 41.00 39.94 40.83 3869354
20080129 41.10 41.57 40.73 40.87 2057864
20080130 41.10 41.74 40.51 40.97 2991067
20080131 40.16 42.13 40.16 41.66 2685034
20080201 42.13 42.85 41.81 42.84 2652084
20080204 42.85 43.75 42.70 43.48 2605280
20080205 43.19 43.43 41.82 42.27 2772401
20080206 42.48 42.63 41.50 41.73 2736580
20080207 41.58 41.66 40.93 41.43 2609649
20080208 41.15 41.35 40.65 40.97 2440781
20080211 40.69 41.43 40.69 41.25 1685182
20080212 41.25 42.70 41.21 41.74 2100674
20080213 41.93 42.42 41.88 42.26 2245953
20080214 42.34 42.70 41.31 41.50 1591824
20080215 41.49 41.62 41.03 41.54 1817481
20080219 42.08 42.11 41.21 41.33 1526674
20080220 41.02 41.33 40.83 41.13 2422059
20080221 41.19 41.29 40.44 40.55 2543000
20080222 40.62 41.27 40.35 41.16 2180927
20080225 41.27 41.50 40.86 41.32 1879261
20080226 41.25 41.95 40.76 41.95 2393728
20080227 41.66 42.26 40.68 40.90 2840671
20080228 40.07 40.50 39.92 40.38 3927016
20080229 40.01 40.26 39.26 39.58 3630218
20080303 39.76 40.38 39.43 40.02 2522906
20080304 39.62 40.71 39.62 40.60 2653706
20080305 40.78 41.08 40.16 40.99 3606255
20080306 40.87 40.97 39.81 39.82 2466616
20080307 39.54 39.95 39.27 39.78 2742446
20080310 39.87 40.01 39.23 39.53 2247825
20080311 40.34 40.58 39.78 40.51 2347922
20080312 40.69 41.00 39.55 39.61 2016178
20080313 39.16 39.56 38.85 39.41 2767283
20080314 39.81 39.82 38.62 39.19 2723475
20080317 38.47 39.55 38.43 39.23 2872124
20080318 39.89 39.90 38.96 39.68 2538632
20080319 39.79 40.17 38.74 38.78 4385942
20080320 38.96 39.15 38.18 39.02 2683037
20080324 39.11 39.39 38.51 38.58 1684558
20080325 38.70 38.98 38.47 38.65 1727493
20080326 38.52 39.46 38.52 39.30 4263004
20080327 39.53 40.11 39.36 39.67 2957584
20080328 39.94 40.24 39.35 39.50 2306035
20080331 39.41 39.67 39.13 39.52 2399805
20080401 39.62 41.29 39.62 41.21 3245094
20080402 41.14 41.41 40.76 40.76 2643655
20080403 40.60 40.99 40.46 40.55 2329478
20080404 40.55 41.84 40.55 41.26 2363463
20080407 41.52 41.71 41.05 41.62 1472404
20080408 41.55 41.92 41.12 41.73 1487164
20080409 41.84 41.96 41.12 41.34 2235088
20080410 41.19 41.36 40.95 41.08 1614423
20080411 40.90 41.27 40.80 41.06 1958369
20080414 40.96 41.45 40.89 41.40 1526855
20080415 41.57 41.92 41.44 41.77 1295656
20080416 42.05 42.83 41.66 42.77 1691572
20080417 42.53 43.24 42.53 42.68 1289703
20080418 42.42 43.50 42.42 42.98 1803450
20080421 42.81 42.92 42.33 42.70 1464714
20080422 42.49 42.55 42.02 42.34 1271718
20080423 42.36 42.96 42.20 42.93 2162652
20080424 42.93 43.12 42.38 42.55 1829125
20080425 42.75 42.95 42.39 42.65 4690088
20080428 42.71 42.94 42.30 42.47 1592965
20080429 42.30 42.55 42.01 42.09 1943112
20080430 42.26 42.69 41.91 42.06 2925832
20080501 42.22 42.47 41.70 42.42 1917437
20080502 42.65 43.01 42.47 42.73 1515692
20080505 42.25 42.46 42.09 42.14 1023898
20080506 41.92 42.00 40.91 41.85 2181009
20080507 41.75 42.08 41.16 41.27 2585731
20080508 41.11 41.75 40.71 41.63 2131272
20080509 41.12 41.87 41.11 41.68 1401209
20080512 41.71 42.45 41.63 42.39 1654982
20080513 42.58 42.78 42.10 42.30 1541615
20080514 42.59 42.83 42.26 42.67 1708689
20080515 42.57 43.01 42.36 42.88 1524251
20080516 42.87 42.88 42.44 42.71 1545336
20080519 42.88 43.67 42.84 43.59 1784721
20080520 43.52 43.53 42.71 42.90 2911444
20080521 42.98 43.62 42.90 43.03 1751108
20080522 42.95 43.54 42.67 42.97 2042836
20080523 42.88 42.91 41.92 41.95 1264772
20080527 41.45 41.94 41.45 41.78 2441604
20080528 42.05 42.23 41.75 42.09 1625214
20080529 41.80 42.46 41.72 42.24 1309424
20080530 42.28 43.13 42.18 42.92 2448798
20080602 42.81 42.82 42.00 42.21 1934678
20080603 42.42 42.51 41.71 41.75 1754953
20080604 41.76 42.41 41.55 42.35 1775543
20080605 42.57 42.68 42.09 42.48 1793776
20080606 42.29 42.40 41.19 41.34 4427632
20080609 41.33 42.00 41.33 41.80 1658951
20080610 41.65 42.49 41.21 42.39 2340517
20080611 42.11 42.50 41.99 42.36 2290283
20080612 42.33 42.78 41.92 42.02 2982391
20080613 42.38 42.73 42.07 42.60 1930833
20080616 42.30 42.49 41.69 42.17 1171251
20080617 42.52 42.63 41.96 42.08 2011703
20080618 41.92 42.10 41.40 41.59 1934182
20080619 41.65 42.45 41.64 42.45 2434534
20080620 42.35 42.38 41.39 41.44 2444953
20080623 41.66 42.25 41.55 41.94 1393519
20080624 41.90 41.98 41.25 41.32 1525615
20080625 41.44 42.37 41.43 42.21 2053875
20080626 42.06 42.09 40.80 40.95 2218986
20080627 41.12 41.13 40.29 40.48 2560681
20080630 40.46 41.87 40.36 41.67 2854778
20080701 41.29 41.94 40.83 41.77 3880481
20080702 41.78 42.15 41.37 41.37 1456552
20080703 41.76 42.16 41.48 41.59 1943508
20080707 41.69 42.07 40.98 41.30 1713779
20080708 41.10 41.32 40.50 40.99 3205475
20080709 40.90 42.25 40.90 41.97 2901637
20080710 41.89 42.15 41.65 42.05 2925559
20080711 41.80 42.45 41.20 41.96 2018235
20080714 42.08 42.29 40.90 40.96 1708230
20080715 40.94 41.63 40.81 41.37 3174401
20080716 41.50 41.50 40.27 40.50 2465361
20080717 40.70 40.70 39.49 39.96 2577698
20080718 40.03 40.85 39.82 40.39 3105717
20080721 40.45 40.47 40.02 40.30 2556242
20080722 40.10 40.67 39.99 40.38 2132298
20080723 40.51 40.51 39.23 39.38 2595331
20080724 39.32 39.56 38.70 38.95 2914584
20080725 38.97 39.15 38.50 38.66 1909228
20080728 38.54 39.32 38.42 38.80 1622776
20080729 38.86 39.24 38.82 39.19 1761378
20080730 39.32 39.88 39.06 39.70 1674443
20080731 39.69 39.94 39.19 39.20 1996285
20080801 39.51 39.52 37.94 37.95 2543787
20080804 37.99 38.63 37.30 37.35 2694720
20080805 37.72 38.23 36.91 38.01 2577451
20080806 37.95 38.46 37.52 38.02 3018166
20080807 37.73 38.08 36.91 37.67 3463073
20080808 38.48 38.50 37.09 37.86 3029387
20080811 37.91 37.91 37.19 37.67 2966128
20080812 37.60 37.60 36.22 36.42 2602114
20080813 36.39 36.74 36.32 36.59 2238715
20080814 36.35 36.47 35.88 36.28 2125516
20080815 36.17 37.08 35.72 36.27 1821923
20080818 36.31 36.88 36.27 36.55 1756199
20080819 36.44 36.86 36.33 36.58 1944741
20080820 36.58 37.09 36.33 36.99 1979145
20080821 36.82 38.01 36.70 37.72 3079575
20080822 37.77 37.91 37.41 37.56 1456922
20080825 37.47 37.47 36.79 37.22 1833391
20080826 37.28 37.72 37.04 37.51 1557544
20080827 37.69 37.96 37.52 37.69 971323
20080828 37.84 38.11 37.75 37.99 1105609
20080829 37.89 38.07 37.24 37.24 1261597
20080902 37.69 37.76 36.58 36.83 2857245
20080903 36.70 36.99 36.23 36.44 2317141
20080904 36.25 36.48 35.40 35.41 2184335
20080905 35.40 35.47 34.51 34.68 3054789
20080908 34.98 35.80 34.98 35.74 2805207
20080909 35.69 35.96 34.13 34.24 4437108
20080910 34.22 34.48 33.69 33.87 3447042
20080911 33.70 34.44 33.22 34.37 2958236
20080912 34.30 34.75 34.15 34.47 2649342
20080915 33.90 34.32 33.31 33.41 2647615
20080916 33.08 33.49 31.38 32.98 6048046
20080917 32.55 32.69 30.72 30.86 5400045
20080918 30.91 32.45 30.70 32.45 5924118
20080919 32.45 34.09 31.02 32.47 4402828
20080922 32.46 32.72 31.89 32.15 3371206
20080923 32.16 32.67 31.32 31.36 2911871
20080924 31.40 31.43 30.82 31.19 1822417
20080925 31.33 32.73 31.33 32.59 4028085
20080926 32.79 32.86 31.83 32.76 2886592
20080929 32.34 33.14 31.84 32.29 6486265
20080930 32.80 32.85 31.76 32.60 4159908
20081001 32.45 33.00 31.90 32.91 2818796
20081002 32.69 33.01 31.71 31.86 2316322
20081003 32.26 33.45 31.97 32.27 3891416
20081006 31.71 32.25 29.47 30.24 3997883
20081007 30.39 30.73 28.98 29.18 3510829
20081008 27.79 29.25 26.39 27.93 5404955
20081009 28.04 28.22 25.60 25.79 4200047
20081010 24.91 25.68 21.84 24.71 8381370
20081013 25.47 27.91 24.53 27.81 3580460
20081014 30.57 30.57 26.35 27.55 3586824
20081015 27.15 27.15 25.33 25.63 3715440
20081016 25.61 27.16 24.47 26.94 5197896
20081017 26.82 28.23 25.98 26.77 3389677
20081020 26.95 29.56 26.59 29.52 2683693
20081021 29.33 29.47 27.76 28.12 2356094
20081022 27.43 27.66 25.43 26.40 3325797
20081023 26.93 28.59 25.92 27.88 4801767
20081024 26.00 27.15 25.57 26.47 3906958
20081027 25.93 26.49 25.21 25.45 5525250
20081028 26.15 28.81 25.80 28.77 5681034
20081029 28.72 28.72 27.18 27.30 3751296
20081030 28.16 29.18 27.63 28.99 3185065
20081031 28.76 29.62 28.22 29.08 3786173
20081103 29.07 29.42 28.38 28.71 2455096
20081104 29.44 30.06 28.75 29.65 2985838
20081105 28.98 29.16 28.49 28.68 4858916
20081106 28.68 28.69 26.59 27.12 5144785
20081107 26.97 28.84 26.63 28.79 3258368
20081110 29.25 29.33 27.11 27.76 2263701
20081111 27.31 27.94 26.75 27.67 2567681
20081112 26.93 27.31 26.57 26.84 4017463
20081113 27.11 29.12 26.43 29.12 4575984
20081114 28.54 28.71 27.09 27.35 3784827
20081117 26.81 28.23 26.70 27.18 3273175
20081118 27.02 27.47 25.67 26.31 5212092
20081119 26.47 26.98 25.68 25.73 5508118
20081120 25.53 25.83 23.76 24.17 5550949
20081121 24.70 25.81 23.33 25.80 5920523
20081124 26.07 27.22 25.44 26.58 4338331
20081125 27.02 27.43 26.21 27.07 3977691
20081126 26.29 26.89 25.68 26.69 3610809
20081128 26.61 27.33 26.48 27.29 1041048
20081201 26.60 26.66 25.02 25.10 3260938
20081202 25.47 26.21 24.27 26.21 5349275
20081203 25.72 26.68 25.41 26.61 3167565
20081204 26.23 26.50 24.36 24.76 2670599
20081205 24.52 25.81 23.89 25.67 3735755
20081208 25.85 26.26 24.73 24.96 3665511
20081209 24.77 25.30 24.40 24.51 3481458
20081210 24.75 25.84 24.72 25.63 3498958
20081211 25.31 26.51 25.18 25.64 3171114
20081212 25.12 26.55 25.12 26.50 4117566
20081215 26.50 26.72 25.18 25.58 3430306
20081216 25.73 26.75 25.59 26.52 3978425
20081217 26.28 26.41 25.46 25.54 3082270
20081218 25.55 26.12 25.37 25.56 2787590
20081219 25.80 26.25 25.45 25.49 3315150
20081222 25.50 25.59 24.75 25.21 2663256
20081223 25.41 25.54 24.95 25.26 2250851
20081224 25.27 25.62 25.27 25.41 690809
20081226 25.42 25.76 25.28 25.41 790668
20081229 25.36 25.58 24.90 25.38 1839748
20081230 25.39 25.98 25.39 25.98 1692180
20081231 26.04 26.63 25.97 26.51 2230959
20090102 26.44 27.41 26.21 27.26 2481509
20090105 27.07 27.70 26.92 27.59 3153317
20090106 27.74 28.20 27.28 27.57 2770708
20090107 27.27 27.45 26.76 26.92 2125069
20090108 26.99 27.01 26.62 26.87 4101723
20090109 26.99 27.04 26.18 26.26 2903131
20090112 26.32 26.53 26.21 26.35 2105563
20090113 26.13 26.55 25.45 25.71 2497986
20090114 25.65 25.98 25.02 25.93 4006495
20090115 26.02 26.64 25.58 26.59 4388499
20090116 26.79 27.54 26.79 27.43 4483969
20090120 27.00 27.45 26.26 26.31 4641350
20090121 26.77 26.89 26.04 26.75 2990726
20090122 26.45 27.02 26.06 26.34 4267585
20090123 25.81 26.68 25.62 26.59 3344743
20090126 26.64 27.77 26.57 27.63 3387632
20090127 27.82 27.98 27.29 27.60 3414771
20090128 27.97 27.98 27.49 27.85 2533727
20090129 27.55 27.93 27.03 27.19 1766206
20090130 27.08 27.45 26.71 26.88 2799058
20090202 26.49 27.34 26.41 27.21 2849095
20090203 27.30 27.37 26.33 26.87 4839319
20090204 26.30 27.27 26.30 27.19 3852748
20090205 27.16 27.23 26.45 27.02 4091425
20090206 26.92 27.71 26.81 27.47 3384118
20090209 27.44 27.63 27.08 27.27 3110064
20090210 27.08 27.27 25.84 26.04 3188694
20090211 26.14 26.83 25.64 26.12 4140856
20090212 25.74 25.92 25.31 25.85 3137688
20090213 25.71 26.21 25.63 25.75 2436803
20090217 25.08 25.18 24.10 24.10 3968815
20090218 24.25 24.27 23.42 23.58 5181462
20090219 23.93 24.04 23.27 23.46 4540791
20090220 23.12 23.40 22.44 22.92 3141080
20090223 22.92 23.28 22.24 22.38 3150773
20090224 22.63 23.03 22.33 22.96 3745162
20090225 22.89 23.20 22.65 22.89 4559207
20090226 22.92 23.48 22.59 22.67 3151621
20090227 22.38 22.86 21.92 22.47 4908256
20090302 22.00 22.58 20.90 20.96 7341909
20090303 21.71 21.83 19.95 20.50 7203791
20090304 20.35 20.82 20.15 20.47 6910595
20090305 20.34 20.34 19.53 19.92 4876998
20090306 20.09 20.44 19.06 19.59 7472272
20090309 19.37 20.02 19.24 19.65 5489076
20090310 20.06 20.77 19.79 20.68 7450101
20090311 20.81 20.98 20.53 20.81 6341163
20090312 20.81 22.14 20.65 22.06 9522952
20090313 22.29 22.95 22.21 22.77 8791778
20090316 23.75 24.49 23.54 23.75 7918246
20090317 23.82 23.82 22.99 23.35 7823502
20090318 23.28 23.66 22.60 23.44 9276158
20090319 23.74 24.07 23.44 24.00 5204481
20090320 24.11 24.40 23.39 23.55 7269215
20090323 24.00 24.70 23.74 24.65 4548060
20090324 24.41 24.52 23.89 24.03 2900708
20090325 24.26 24.36 23.38 23.71 4133587
20090326 23.93 24.39 23.57 24.34 5104528
20090327 23.97 24.27 23.78 24.14 3558218
20090330 23.61 23.73 23.10 23.56 6252326
20090331 23.71 24.34 23.66 24.03 5229134
20090401 23.77 24.42 23.71 24.11 5153008
20090402 24.62 25.28 24.15 24.91 4926671
20090403 24.98 25.28 24.38 24.62 3803616
20090406 24.45 24.83 24.04 24.19 3106383
20090407 23.78 24.17 23.61 23.78 2798406
20090408 23.83 24.09 23.60 24.05 2265410
20090409 24.63 24.66 23.69 24.04 2686796
20090413 23.62 23.68 23.23 23.41 2808836
20090414 23.36 23.37 22.98 23.06 2880885
20090415 23.06 23.49 23.03 23.46 4339130
20090416 23.49 23.66 23.34 23.53 4148757
20090417 23.54 23.71 23.31 23.41 5365799
20090420 23.10 23.44 23.07 23.20 3063105
20090421 23.22 23.59 23.04 23.46 3015512
20090422 23.36 23.47 23.03 23.13 3587829
20090423 23.05 23.39 22.94 23.36 2688594
20090424 23.33 23.71 23.25 23.49 4149476
20090427 23.34 23.84 23.16 23.55 2528192
20090428 23.46 23.77 23.19 23.52 2106687
20090429 23.55 24.03 23.55 23.89 1821128
20090430 24.09 24.32 23.54 23.78 3141388
20090501 23.84 24.46 23.82 24.44 2911455
20090504 24.42 24.72 24.34 24.70 3401292
20090505 24.55 24.96 24.43 24.76 3123286
20090506 25.02 25.17 24.67 24.87 3249762
20090507 25.13 25.13 24.72 24.85 3310182
20090508 25.17 25.73 23.08 25.25 4007416
20090511 24.98 25.22 24.74 24.90 2275121
20090512 25.02 25.15 24.57 24.81 3083126
20090513 24.53 24.74 24.29 24.41 3126283
20090514 24.41 24.67 24.03 24.46 2820104
20090515 24.31 24.32 23.11 23.66 5192809
20090518 23.86 23.86 23.01 23.61 5140661
20090519 23.58 24.47 23.57 24.27 4997162
20090520 24.41 24.57 24.07 24.14 4043261
20090521 23.82 24.16 23.79 23.91 3767532
20090522 24.00 24.27 23.90 24.02 1957673
20090526 24.05 24.65 23.78 24.58 3111777
20090527 24.69 24.69 23.95 24.00 2486353
20090528 24.15 24.66 23.97 24.31 3650767
20090529 24.42 24.56 24.06 24.39 3844496
20090601 24.57 25.29 24.42 25.17 5404041
20090602 25.20 25.44 24.96 24.98 4316712
20090603 25.02 25.08 24.25 24.46 4142523
20090604 24.52 24.83 24.32 24.68 3011316
20090605 24.89 25.25 24.73 24.85 4468123
20090608 24.72 25.04 24.46 24.89 2826938
20090609 24.92 25.07 24.63 24.85 3766693
20090610 25.16 25.65 25.01 25.48 3730728
20090611 25.58 26.83 25.48 26.53 6073942
20090612 26.46 27.13 26.05 27.10 4383845
20090615 26.85 26.85 26.16 26.42 4026237
20090616 26.46 26.65 26.04 26.23 2748535
20090617 26.13 26.50 25.87 26.05 2458780
20090618 26.13 26.63 26.08 26.50 3245805
20090619 26.65 26.88 26.21 26.40 4192394
20090622 26.13 26.78 26.13 26.61 4553119
20090623 26.68 26.68 26.13 26.28 3440734
20090624 26.39 27.04 26.09 26.39 2805119
20090625 25.88 26.63 25.83 26.48 3743556
20090626 26.57 26.78 26.21 26.36 3064172
20090629 26.42 26.90 26.37 26.85 2729644
20090630 26.85 26.85 26.17 26.50 3565727
20090701 26.69 27.02 26.54 26.84 2659248
20090702 26.48 26.75 25.79 25.79 2591583
20090706 25.60 26.48 25.60 26.45 3422680
20090707 26.34 26.47 25.68 25.70 3438706
20090708 25.58 26.01 25.09 25.41 2940000
20090709 25.55 25.62 25.04 25.38 2642510
20090710 25.27 25.47 25.03 25.35 1749802
20090713 25.36 25.82 25.13 25.79 2326857
20090714 25.88 25.89 25.52 25.81 2013697
20090715 25.88 26.53 25.88 26.48 2138937
20090716 26.43 26.58 26.02 26.49 1731402
20090717 26.50 26.50 25.91 26.14 1790876
20090720 26.28 26.32 25.87 26.27 2258954
20090721 26.35 26.62 26.13 26.52 1913742
20090722 26.36 26.57 26.08 26.27 2112465
20090723 26.31 27.13 26.26 27.05 3535693
20090724 27.05 27.85 26.96 27.74 3630780
20090727 27.67 27.97 27.56 27.83 2289107
20090728 27.71 27.83 26.98 27.41 2725489
20090729 27.30 27.66 26.83 27.18 2589446
20090730 27.38 27.81 27.20 27.59 2777247
20090731 27.66 27.74 27.13 27.23 2787812
20090803 27.55 27.66 26.96 27.22 2877202
20090804 27.12 27.32 26.64 26.75 5089028
20090805 26.75 26.79 26.21 26.28 5142092
20090806 26.33 26.62 26.16 26.37 5056976
20090807 27.17 27.17 26.17 26.79 4559695
20090810 26.71 26.87 26.46 26.80 2267264
20090811 26.77 26.80 26.48 26.53 2510503
20090812 26.53 27.29 26.46 26.99 3322844
20090813 27.08 27.27 26.48 26.63 3815020
20090814 26.68 27.16 26.58 27.16 3087558
20090817 27.20 27.21 26.52 26.69 2970390
20090818 26.68 27.04 26.48 26.98 3038887
20090819 26.80 27.23 26.72 27.21 2754692
20090820 27.26 27.34 27.01 27.30 2951871
20090821 27.73 28.83 27.73 28.64 5845218
20090824 28.78 28.79 28.46 28.53 3381249
20090825 28.75 28.90 28.48 28.51 2569740
20090826 28.41 28.78 28.24 28.70 2775823
20090827 28.68 28.75 28.27 28.35 2918751
20090828 28.49 28.57 28.20 28.39 2373985
20090831 28.25 28.35 27.95 28.14 2319616
20090901 28.28 28.39 27.82 27.89 3073550
20090902 27.82 27.96 27.53 27.68 2408293
20090903 27.73 27.88 27.44 27.66 2684653
20090904 27.75 27.93 27.50 27.90 2338966
20090908 28.05 28.08 27.69 28.06 3300288
20090909 28.04 28.25 27.81 27.98 2293618
20090910 27.88 28.36 27.75 28.36 2849424
20090911 28.23 28.62 28.09 28.26 2682991
20090914 28.21 28.63 28.16 28.57 2059638
20090915 28.52 28.94 28.46 28.86 2659130
20090916 28.85 29.49 28.59 29.49 3574749
20090917 29.53 29.65 29.10 29.15 3430158
20090918 29.36 29.58 29.26 29.47 3899780
20090921 29.35 29.35 28.98 29.10 2895958
20090922 29.17 29.29 28.94 29.06 2904268
20090923 29.20 29.30 28.65 28.67 3092188
20090924 28.74 29.06 28.69 28.94 2456134
20090925 28.87 28.94 28.67 28.76 2281866
20090928 28.96 29.15 28.64 28.96 1580049
20090929 29.06 29.06 28.61 28.86 2130808
20090930 28.84 28.94 28.30 28.55 3548171
20091001 28.55 28.55 28.05 28.05 2822844
20091002 27.84 27.84 27.53 27.65 2502882
20091005 27.69 27.94 27.42 27.94 3632279
20091006 28.01 28.55 27.97 28.45 2493354
20091007 28.39 28.40 28.12 28.32 1740972
20091008 28.04 28.28 27.84 28.10 2488296
20091009 28.04 28.30 28.00 28.14 2017410
20091012 28.22 28.55 28.20 28.45 1744501
20091013 28.34 28.41 27.87 27.91 2314551
20091014 28.12 28.26 27.87 28.10 2913892
20091015 27.99 28.47 27.96 28.44 2122809
20091016 28.28 28.60 28.08 28.48 2207034
20091019 28.48 28.92 28.38 28.81 1494765
20091020 28.78 28.87 28.07 28.17 2267498
20091021 28.17 28.57 28.06 28.12 2807552
20091022 28.15 28.27 27.76 28.21 2607811
20091023 28.19 28.27 27.66 27.75 1896483
20091026 27.82 28.22 27.36 27.53 2294906
20091027 27.64 27.95 27.46 27.50 2716033
20091028 27.40 27.70 27.13 27.15 2731208
20091029 27.25 27.36 27.03 27.31 2543113
20091030 27.26 27.43 26.81 27.05 3543465
20091102 27.12 27.31 26.71 27.11 3204564
20091103 27.05 27.13 26.77 26.89 2143042
20091104 26.98 27.37 26.87 26.96 2222680
20091105 27.07 27.43 27.07 27.36 2385249
20091106 27.28 28.32 27.21 28.21 4645806
20091109 28.31 28.85 28.23 28.79 3777320
20091110 28.72 29.12 28.72 29.06 3142219
20091111 29.12 29.23 28.64 28.84 2868604
20091112 28.70 28.81 28.17 28.26 2872721
20091113 28.37 28.60 28.16 28.33 3175979
20091116 28.51 28.87 28.40 28.56 2895542
20091117 28.52 28.60 28.43 28.53 1537937
20091118 28.43 28.63 28.36 28.39 1442183
20091119 28.33 28.49 27.90 27.98 2445124
20091120 27.92 28.16 27.92 28.09 2405599
20091123 28.21 28.74 28.21 28.69 2257146
20091124 28.73 29.04 28.67 28.98 3074697
20091125 28.99 29.28 28.95 29.19 1427714
20091127 28.73 28.89 28.49 28.74 1509117
20091130 28.73 28.97 28.57 28.95 2196447
20091201 29.13 29.45 29.13 29.41 3726032
20091202 29.48 29.91 29.41 29.91 2808258
20091203 29.90 30.19 29.72 29.79 2632514
20091204 29.97 30.20 29.28 29.62 2481355
20091207 29.55 30.06 29.55 29.75 1700623
20091208 29.71 29.78 29.35 29.60 2258205
20091209 29.54 29.73 29.37 29.73 1995530
20091210 29.91 30.18 29.79 30.18 2158452
20091211 30.17 30.85 30.06 30.81 2662040
20091214 31.22 31.22 30.74 30.94 2358899
20091215 30.65 30.84 30.56 30.71 1761205
20091216 30.09 30.63 30.09 30.25 3285731
20091217 30.13 30.23 29.90 30.12 3168333
20091218 30.26 30.38 29.70 30.06 4256558
20091221 30.21 30.40 30.10 30.23 1707564
20091222 30.29 30.50 29.87 29.94 2479826
20091223 30.06 30.13 29.84 30.01 1776379
20091224 30.10 30.32 30.03 30.32 560522
20091228 30.45 30.51 30.25 30.41 1600988
20091229 30.61 30.67 30.40 30.41 1865207
20091230 30.39 30.58 30.23 30.30 1105226
20091231 30.24 30.40 29.82 29.83 1503755
20100104 30.08 30.13 29.76 29.82 2252077
20100105 29.74 29.96 29.47 29.55 2897560
20100106 29.58 30.00 29.49 29.92 3116646
20100107 29.85 29.88 29.62 29.74 2401671
20100108 29.67 29.77 29.40 29.59 1819035
20100111 29.68 30.24 29.68 30.16 3426911
20100112 30.05 30.26 29.97 30.13 2608515
20100113 30.16 30.46 30.06 30.40 1790585
20100114 30.32 30.43 30.16 30.39 1683315
20100115 30.65 30.71 29.94 30.22 2870159
20100119 30.20 30.72 30.17 30.69 1915577
20100120 30.32 30.50 29.89 30.31 2362378
20100121 30.42 30.59 29.70 29.92 2619125
20100122 29.78 29.85 29.04 29.05 2995268
20100125 29.34 29.47 28.97 29.25 1785804
20100126 29.20 29.43 28.95 29.33 3138566
20100127 29.23 29.29 28.78 29.20 2305012
20100128 29.25 29.32 28.68 28.71 2615861
20100129 28.79 29.05 28.54 28.58 2449943
20100201 28.71 28.91 28.39 28.87 2149471
20100202 28.93 29.16 28.61 29.16 1991016
20100203 28.98 29.11 28.75 28.82 1994047
20100204 28.65 28.68 27.86 27.87 3253881
20100205 27.83 27.99 27.34 27.84 2347920
20100208 27.94 27.97 27.52 27.56 1471808
20100209 27.76 28.26 27.70 27.92 1681217
20100210 27.88 27.93 27.51 27.76 1350896
20100211 27.77 28.01 27.45 27.94 2213134
20100212 27.90 27.97 27.62 27.95 2207770
20100216 28.10 28.61 28.05 28.60 1762718
20100217 29.01 29.01 28.46 28.57 1891791
20100218 28.49 29.07 28.49 28.83 1798630
20100219 28.69 29.50 28.64 29.37 2457988
20100222 29.41 29.59 28.98 29.00 2059342
20100223 28.89 29.03 28.52 28.56 2171975
20100224 28.59 28.72 28.22 28.46 2800318
20100225 28.05 28.15 27.75 28.08 3390067
20100226 28.12 28.30 27.91 27.99 2731642
20100301 28.20 28.64 28.20 28.58 2841476
20100302 28.71 28.90 28.37 28.50 3214938
20100303 28.60 28.93 28.46 28.56 2716717
20100304 28.56 28.62 28.35 28.41 2793438
20100305 28.54 29.00 28.48 28.97 2542637
20100308 29.08 29.08 28.76 28.78 2036838
20100309 28.77 28.88 28.66 28.78 2396891
20100310 29.19 29.37 28.99 29.25 3354854
20100311 29.39 29.47 29.11 29.38 2481074
20100312 29.52 29.52 28.98 28.98 1965714
20100315 28.93 29.23 28.86 29.23 2434785
20100316 29.17 29.49 28.97 29.48 1843870
20100317 29.47 29.84 29.40 29.77 2310609
20100318 29.74 29.95 29.43 29.60 2617376
20100319 29.51 29.74 29.25 29.51 3591780
20100322 29.40 29.54 29.27 29.36 2631368
20100323 29.35 29.64 29.29 29.57 2596156
20100324 29.45 29.55 29.23 29.24 2502295
20100325 29.36 29.49 29.00 29.01 2170226
20100326 29.13 29.21 28.86 29.18 2194012
20100329 29.26 29.64 29.16 29.61 2061529
20100330 29.57 29.92 29.57 29.87 2089715
20100331 29.77 29.84 29.49 29.58 2227759
20100401 29.74 29.94 29.60 29.69 1615862
20100405 29.75 29.83 29.60 29.77 1378935
20100406 29.64 30.01 29.52 30.01 1523563
20100407 29.93 30.00 29.64 29.76 1963685
20100408 29.67 29.75 29.49 29.72 1331573
20100409 29.68 29.68 29.41 29.62 1309162
20100412 29.68 29.94 29.67 29.83 1587098
20100413 29.75 29.83 29.43 29.74 1411626
20100414 29.66 29.82 29.48 29.80 1929608
20100415 29.71 30.02 29.55 29.89 2349630
20100416 29.85 29.87 29.32 29.37 2630685
20100419 29.28 29.44 29.15 29.30 2254328
20100420 29.41 29.61 29.36 29.53 2454174
20100421 29.54 29.76 29.48 29.68 2611971
20100422 29.56 29.56 29.25 29.51 2621674
20100423 29.43 29.77 29.30 29.75 2075160
20100426 29.68 29.79 29.51 29.51 1965418
20100427 29.43 29.50 28.81 28.81 2436268
20100428 28.90 29.24 28.76 28.90 2988905
20100429 29.04 29.36 29.03 29.19 2431994
20100430 29.25 29.97 29.18 29.75 3290060
20100503 29.85 30.07 29.63 30.03 3010738
20100504 29.71 29.84 29.06 29.14 2835382
20100505 29.04 29.32 28.91 29.15 2577084
20100506 29.03 29.22 27.16 28.25 5510425
20100507 28.29 29.10 27.68 28.59 4685051
20100510 29.42 29.81 29.10 29.35 3194411
20100511 29.10 29.78 29.10 29.42 2677816
20100512 29.43 29.84 29.33 29.65 1992565
20100513 29.54 29.85 29.35 29.42 1771810
20100514 29.29 29.39 28.95 29.14 2328721
20100517 29.17 29.29 28.70 29.06 2422291
20100518 29.12 29.41 28.75 28.79 2688097
20100519 28.64 28.77 28.26 28.49 2401382
20100520 28.02 28.13 27.42 27.48 3211277
20100521 27.12 27.46 26.95 27.45 3653825
20100524 27.35 27.90 27.01 27.41 3891791
20100525 26.84 27.05 26.29 27.03 3431222
20100526 27.12 27.80 27.02 27.37 4441309
20100527 27.63 27.95 27.54 27.95 1978934
20100528 27.92 28.28 27.87 28.01 2537346
20100601 27.73 27.90 27.28 27.28 2776930
20100602 27.46 28.08 27.37 28.08 3201920
20100603 28.04 28.45 28.04 28.39 2084748
20100604 28.07 28.19 27.53 27.60 3792331
20100607 27.69 28.29 27.66 27.86 4271152
20100608 27.83 28.00 27.53 27.95 3466340
20100609 28.11 28.13 27.63 27.74 2913241
20100610 28.06 28.43 28.06 28.41 2547050
20100611 28.20 28.44 28.05 28.37 1859488
20100614 28.59 28.91 28.53 28.65 2083015
20100615 28.84 29.17 28.79 29.15 2356677
20100616 28.83 29.57 28.83 29.55 3169921
20100617 29.51 29.82 29.27 29.82 2096069
20100618 29.80 29.99 29.60 29.74 2187905
20100621 29.99 30.01 29.42 29.53 1464071
20100622 29.61 29.62 28.82 28.91 1760836
20100623 28.85 28.90 28.35 28.44 1886982
20100624 28.26 28.81 28.26 28.37 1824371
20100625 28.39 28.56 28.06 28.29 3018593
20100628 28.22 28.76 28.21 28.57 2106182
20100629 28.36 28.38 27.91 27.97 2629810
20100630 27.87 28.26 27.65 27.73 2166931
20100701 27.67 27.72 27.15 27.37 3730265
20100702 27.35 27.56 27.18 27.21 2674085
20100706 27.60 27.85 27.32 27.54 2783112
20100707 27.69 28.54 27.57 28.50 2607044
20100708 28.62 28.87 28.58 28.82 2634730
20100709 28.74 28.96 28.57 28.90 1986172
20100712 28.77 28.94 28.66 28.80 1604977
20100713 29.01 29.19 28.76 28.96 1901513
20100714 28.86 29.11 28.71 29.02 2454772
20100715 29.06 29.19 28.71 29.12 2240493
20100716 28.90 29.10 28.42 28.45 2018320
20100719 28.56 29.12 28.56 28.91 2432806
20100720 28.56 28.95 28.45 28.85 2773388
20100721 28.99 28.99 28.13 28.29 3332023
20100722 28.57 28.90 28.45 28.77 3177234
20100723 28.75 28.88 28.50 28.77 2564600
20100726 28.76 28.95 28.66 28.85 4004377
20100727 28.87 29.47 28.80 29.47 3995110
20100728 29.29 29.67 29.27 29.34 4145094
20100729 29.50 29.69 29.03 29.13 3749141
20100730 28.83 29.13 28.78 28.98 2588968
20100802 29.42 29.89 29.40 29.75 3506719
20100803 29.74 29.80 29.46 29.51 1966723
20100804 29.50 29.64 29.26 29.55 1880119
20100805 29.31 29.68 29.12 29.47 2557278
20100806 29.31 29.76 29.25 29.72 2333046
20100809 29.73 29.90 29.52 29.68 1837561
20100810 29.41 29.98 29.28 29.81 3457868
20100811 29.33 29.51 29.06 29.11 3367832
20100812 28.64 29.23 28.57 29.13 3128041
20100813 29.08 29.82 29.08 29.67 4628109
20100816 29.54 29.70 29.16 29.60 3317380
20100817 29.80 29.93 29.61 29.68 2915935
20100818 29.72 29.84 29.35 29.58 2703258
20100819 29.45 29.59 29.09 29.32 2358787
20100820 29.27 29.68 29.16 29.60 2936185
20100823 29.75 30.03 29.61 29.61 1690666
20100824 29.40 29.89 29.34 29.68 3574789
20100825 29.52 29.61 29.23 29.53 5396562
20100826 29.56 29.64 28.98 29.06 3244962
20100827 29.19 29.74 28.98 29.70 2462894
20100830 29.55 29.68 29.20 29.23 1674535
20100831 29.23 29.67 28.93 29.50 3478461
20100901 30.00 30.37 29.79 30.36 3113054
20100902 30.32 30.38 29.98 30.25 2343228
20100903 30.40 30.49 30.17 30.49 1522949
20100907 30.33 30.61 30.27 30.32 1173559
20100908 30.39 30.44 30.09 30.14 1376169
20100909 30.44 30.51 30.28 30.32 1253527
20100910 30.26 30.41 29.81 30.06 2693305
20100913 30.20 30.26 29.72 29.82 4390606
20100914 29.71 30.09 29.51 30.02 2746045
20100915 29.99 30.01 29.61 29.61 2706461
20100916 29.58 29.72 29.48 29.54 1785850
20100917 29.73 29.73 29.39 29.59 2446306
20100920 29.64 30.20 29.56 30.16 3174946
20100921 30.12 30.51 29.92 30.33 8450583
20100922 30.37 30.72 30.22 30.43 5269345
20100923 30.30 30.48 30.10 30.21 3018670
20100924 30.47 30.63 30.23 30.32 3475830
20100927 30.38 30.42 30.01 30.23 3330994
20100928 30.41 30.77 30.17 30.67 3810790
20100929 30.62 30.73 30.33 30.44 2648032
20100930 30.65 30.69 30.26 30.34 2831339
20101001 30.55 30.66 30.33 30.55 1861864
20101004 30.55 31.24 30.50 30.60 3880055
20101005 30.87 31.04 30.80 30.89 1773441
20101006 30.88 30.95 30.46 30.65 2007081
20101007 30.79 30.86 30.66 30.81 2234486
20101008 30.85 31.13 30.68 31.05 2048912
20101011 31.13 31.31 30.96 31.18 1770154
20101012 31.00 31.31 30.97 31.25 3456646
20101013 31.34 31.34 31.23 31.33 2828392
20101014 31.32 31.46 31.19 31.32 2240494
20101015 31.56 31.56 31.28 31.42 5307741
20101018 31.47 31.76 31.31 31.73 1706331
20101019 31.45 31.75 31.37 31.47 2266908
20101020 31.57 31.89 31.54 31.74 1642394
20101021 31.80 31.92 31.45 31.64 1988603
20101022 31.63 31.77 31.42 31.75 2577634
20101025 31.95 32.08 31.74 31.81 2348189
20101026 31.73 31.84 31.62 31.72 3262003
20101027 31.51 31.70 31.28 31.68 3084818
20101028 31.83 32.07 31.60 31.73 2601100
20101029 31.86 32.68 31.86 32.55 4623032
20101101 32.77 33.28 32.55 32.67 4317520
20101102 32.95 33.08 32.75 32.80 2417567
20101103 32.79 32.94 32.54 32.77 2338780
20101104 33.03 33.41 32.97 33.37 3144446
20101105 33.43 33.71 33.43 33.71 2634882
20101108 33.64 33.67 33.02 33.13 2968961
20101109 33.23 33.35 32.94 33.13 2754366
20101110 33.09 33.16 32.73 33.09 2153659
20101111 32.93 33.58 32.93 33.56 3153515
20101112 33.37 33.39 32.96 33.14 1978514
20101115 33.28 33.60 33.26 33.32 1495703
20101116 33.14 33.25 32.67 32.94 2822837
20101117 33.09 33.13 32.79 33.04 2216688
20101118 33.35 33.51 33.17 33.49 2783274
20101119 33.49 33.51 33.04 33.39 2372222
20101122 33.32 33.35 32.82 33.29 1950627
20101123 32.98 33.02 32.52 32.77 2060135
20101124 32.94 33.18 32.94 33.12 2155019
20101126 32.92 33.13 32.69 32.69 1238144
20101129 32.53 32.71 32.31 32.59 2142436
20101130 32.30 32.70 32.30 32.59 2426182
20101201 32.92 33.33 32.69 33.14 2662656
20101202 33.04 33.34 33.04 33.34 1833750
20101203 33.44 33.58 33.24 33.58 1954141
20101206 33.45 33.86 33.45 33.72 5483113
20101207 33.97 34.39 33.81 33.96 4525540
20101208 33.96 34.10 33.64 33.80 2213854
20101209 33.69 33.79 32.95 33.37 4883085
20101210 33.49 33.80 33.46 33.68 3429099
20101213 33.85 33.94 33.62 33.84 1894399
20101214 33.95 34.14 33.84 33.94 2434231
20101215 33.92 34.03 33.29 33.30 3115085
20101216 33.40 33.97 33.25 33.92 3128689
20101217 33.86 34.17 33.74 34.12 2787808
20101220 34.32 34.45 33.94 34.28 1844746
20101221 34.48 34.57 34.24 34.26 2049592
20101222 34.26 34.38 34.09 34.11 1903355
20101223 34.11 34.26 34.01 34.14 1360802
20101227 34.09 34.73 34.09 34.35 1670962
20101228 34.45 34.64 34.36 34.57 1578118
20101229 34.65 34.66 34.30 34.45 1407258
20101230 34.43 34.56 34.28 34.38 1081304
20101231 34.32 34.53 34.28 34.33 724542
20110103 34.62 34.62 34.33 34.40 1665301
20110104 34.51 34.86 34.37 34.61 2616291
20110105 34.50 34.63 34.14 34.17 3133500
20110106 34.24 34.27 33.92 34.24 2015316
20110107 34.21 34.49 34.01 34.45 2161372
20110110 33.96 34.10 33.67 33.91 3194778
20110111 33.96 34.08 33.71 33.89 1791455
20110112 34.05 34.05 33.74 33.90 1889837
20110113 33.88 33.90 33.59 33.76 2544556
20110114 33.69 33.90 33.51 33.60 2851846
20110118 33.72 33.89 33.57 33.84 1815516
20110119 33.84 33.90 33.26 33.46 2463377
20110120 33.43 33.80 33.27 33.53 2396702
20110121 33.72 33.72 33.19 33.25 5538859
20110124 33.33 33.89 33.30 33.54 2586495
20110125 33.49 33.55 33.10 33.35 2816766
20110126 33.45 33.73 33.16 33.17 2395915
20110127 33.02 33.28 32.28 33.05 4004210
20110128 33.02 33.20 32.28 32.29 3487676
20110131 32.44 32.63 32.14 32.27 3213330
20110201 32.52 32.64 32.03 32.59 3906278
20110202 32.52 32.96 32.50 32.59 2454045
20110203 32.57 33.00 32.44 32.87 2343182
20110204 32.83 32.84 32.30 32.69 1582885
20110207 32.74 32.80 32.47 32.73 2121569
20110208 32.75 32.90 32.64 32.86 1295834
20110209 32.71 32.99 32.54 32.98 1592104
20110210 32.77 33.01 32.77 32.94 1908951
20110211 32.82 33.06 32.82 32.93 1668449
20110214 32.94 32.97 32.50 32.77 1834631
20110215 32.97 33.15 32.76 32.95 1649785
20110216 32.97 32.97 32.56 32.69 1546905
20110217 32.66 32.89 32.64 32.84 1302467
20110218 32.77 32.91 32.55 32.62 2087276
20110222 32.34 32.65 32.30 32.44 1762783
20110223 32.41 32.63 32.04 32.05 2245924
20110224 32.12 32.15 31.75 31.84 2135624
20110225 31.98 32.29 31.84 32.03 1721407
20110228 31.36 33.33 31.29 33.01 4887626
20110301 33.24 33.31 32.70 33.09 4443051
20110302 33.00 33.52 32.93 33.42 4947667
20110303 33.61 34.13 33.60 33.76 5502430
20110304 33.83 33.96 33.03 33.31 4675683
20110307 33.47 33.88 32.81 33.43 4133850
20110308 33.40 33.94 33.37 33.82 3401774
20110309 33.83 34.01 33.64 33.87 2237716
20110310 33.62 33.78 33.28 33.28 2402436
20110311 33.40 33.73 33.23 33.58 2482828
20110314 33.25 33.25 32.55 32.71 4807009
20110315 32.02 32.47 31.56 31.85 6740021
20110316 31.85 32.07 31.32 31.56 5536161
20110317 31.88 31.96 31.24 31.67 3083803
20110318 32.02 32.28 31.64 31.76 4003311
20110321 32.10 32.41 31.90 32.37 2886364
20110322 32.34 32.57 32.30 32.48 2213880
20110323 32.37 32.52 32.24 32.49 1709826
20110324 32.65 32.73 32.31 32.69 2006321
20110325 32.73 32.81 32.53 32.57 2055906
20110328 32.61 32.69 32.11 32.14 2779661
20110329 32.26 32.70 32.13 32.66 2439671
20110330 32.82 33.05 32.77 32.85 3071208
20110331 32.84 32.97 32.60 32.83 2162071
20110401 32.79 33.30 32.79 33.25 2831832
20110404 33.34 33.34 33.00 33.10 1447175
20110405 33.01 33.25 32.91 33.14 2607724
20110406 33.19 33.48 33.11 33.27 1868311
20110407 33.26 33.35 32.99 33.13 1683765
20110408 33.15 33.49 33.15 33.44 2720502
20110411 33.57 33.57 32.87 33.01 1967160
20110412 33.58 34.34 33.41 34.03 7326478
20110413 34.11 34.46 34.02 34.25 4281905
20110414 34.09 34.31 33.74 34.28 3479082
20110415 34.40 34.88 34.28 34.74 3273028
20110418 34.48 34.67 34.13 34.26 3090376
20110419 34.24 34.33 34.14 34.26 1892383
20110420 34.60 34.79 34.49 34.76 1822398
20110421 34.78 34.78 34.47 34.66 1733022
20110425 34.59 34.68 34.29 34.43 1797769
20110426 34.44 34.94 34.44 34.79 2005941
20110427 34.90 35.24 34.76 35.18 1647101
20110428 34.98 35.44 34.98 35.41 1810139
20110429 35.34 35.53 35.07 35.24 2153378
20110502 35.31 35.55 35.08 35.22 2593905
20110503 35.23 35.71 35.10 35.26 4694683
20110504 35.08 35.29 34.85 35.02 3036995
20110505 34.92 35.13 34.57 34.80 2596914
20110506 35.20 35.56 35.15 35.44 2927226
20110509 35.32 35.34 34.93 35.04 2359879
20110510 35.17 35.91 35.14 35.79 3527782
20110511 35.79 36.03 35.53 35.73 2330235
20110512 35.66 35.89 35.32 35.52 5275069
20110513 35.62 35.64 35.17 35.49 5793493
20110516 35.48 35.74 35.35 35.49 5169200
20110517 35.47 35.58 35.41 35.53 4149513
20110518 35.51 35.53 35.08 35.26 2427301
20110519 35.22 35.37 34.99 35.04 3424922
20110520 35.06 35.87 34.83 35.64 7608090
20110523 35.35 35.83 35.35 35.46 4608316
20110524 35.56 35.56 35.14 35.14 2067903
20110525 35.03 35.63 35.00 35.42 2904380
20110526 35.32 35.46 35.06 35.33 1779381
20110527 35.41 35.60 35.28 35.28 1445504
20110531 35.53 35.57 35.21 35.32 2380607
20110601 35.25 35.35 34.93 35.09 2114819
20110602 35.11 35.11 34.54 34.81 2672248
20110603 34.49 35.09 34.35 34.92 3285286
20110606 34.84 34.90 34.56 34.56 1865303
20110607 34.62 34.87 34.46 34.78 2292457
20110608 34.69 34.91 34.64 34.87 2933466
20110609 34.90 35.38 34.76 35.03 3458243
20110610 35.00 35.06 34.83 35.00 2334693
20110613 35.04 35.26 34.92 35.10 2191714
20110614 35.27 35.31 34.79 35.10 2190599
20110615 34.99 35.14 34.63 34.74 3144759
20110616 34.92 35.30 34.84 35.08 2723734
20110617 35.37 35.54 35.19 35.21 2714150
20110620 35.27 35.27 34.93 35.21 2152487
20110621 35.41 35.41 35.06 35.15 2098438
20110622 35.11 35.25 34.89 35.01 1804121
20110623 34.61 34.76 34.22 34.42 2537293
20110624 34.42 34.99 34.42 34.73 7091114
20110627 34.80 35.09 34.74 34.91 2625332
20110628 35.18 35.18 34.82 34.99 1484785
20110629 35.05 35.12 34.92 35.07 2566378
20110630 35.20 35.20 34.92 35.06 1604041
20110701 35.06 35.24 34.93 35.17 2749738
20110705 34.98 35.21 34.95 34.99 2242873
20110706 34.90 35.18 34.80 35.11 1237321
20110707 35.20 35.20 34.92 35.10 2097865
20110708 34.87 35.41 34.73 35.33 4467840
20110711 35.07 35.07 34.73 34.78 1961477
20110712 34.67 35.32 34.60 35.12 2906682
20110713 35.24 35.27 34.83 34.85 2388212
20110714 34.91 35.09 34.73 34.79 2511668
20110715 34.91 34.99 34.66 34.90 2369423
20110718 34.76 34.76 34.24 34.32 2050228
20110719 34.35 34.52 34.11 34.43 2003477
20110720 34.45 34.84 34.35 34.66 2051002
20110721 34.88 35.44 34.82 35.41 2399154
20110722 35.51 35.51 35.27 35.49 3027596
20110725 35.31 35.51 35.24 35.46 2447896
20110726 35.41 35.45 35.10 35.17 1187143
20110727 35.08 35.33 34.99 35.15 2434964
20110728 35.11 35.14 34.84 34.92 2304545
20110729 34.72 34.79 34.38 34.44 2344224
20110801 34.62 34.74 34.16 34.33 1870074
20110802 34.19 34.38 33.50 33.50 2739459
20110803 33.59 33.66 32.81 33.37 3217698
20110804 32.92 33.21 31.71 31.71 3723348
20110805 31.96 32.35 31.09 31.71 5191444
20110808 30.99 31.68 29.98 30.12 6232695
20110809 30.29 31.34 29.53 31.32 6464685
20110810 30.88 31.50 30.38 30.65 4954148
20110811 30.75 32.13 30.59 31.79 3485831
20110812 32.03 32.24 31.30 31.47 2320461
20110815 31.69 32.80 31.62 32.80 2553446
20110816 32.58 33.13 32.45 32.90 3463063
20110817 33.08 33.30 32.89 33.01 1791270
20110818 32.50 32.79 32.17 32.48 5877690
20110819 32.24 32.84 32.09 32.45 3425374
20110822 32.90 32.90 31.62 31.74 4138477
20110823 31.77 32.30 31.65 32.29 2685965
20110824 32.25 32.92 32.11 32.86 2662092
20110825 32.99 33.01 32.19 32.64 2677013
20110826 32.50 32.77 31.69 32.55 2121738
20110829 32.93 33.44 32.86 33.43 2063823
20110830 33.33 33.57 33.24 33.38 2240662
20110831 33.54 33.79 33.43 33.65 2120854
20110901 33.60 33.79 33.34 33.39 2048460
20110902 33.12 33.14 32.71 32.74 2184737
20110906 32.22 32.31 31.72 32.27 2398712
20110907 32.57 32.88 32.45 32.88 2250167
20110908 32.83 33.02 32.60 32.64 1304520
20110909 32.33 32.34 31.81 31.99 3785904
20110912 31.77 32.45 31.72 32.45 2830421
20110913 32.52 32.70 32.20 32.65 2459832
20110914 32.75 33.33 32.59 33.06 2545931
20110915 33.33 33.73 33.21 33.71 2799584
20110916 33.88 34.18 33.74 34.16 3083853
20110919 33.74 34.14 33.60 34.06 2132790
20110920 34.20 34.86 34.16 34.39 2415401
20110921 34.30 34.57 33.76 33.78 2369755
20110922 32.98 33.26 32.78 33.11 3552587
20110923 33.11 33.97 32.90 33.58 4251986
20110926 33.88 34.28 33.55 34.26 2277909
20110927 34.73 34.90 34.06 34.17 3032459
20110928 34.35 34.85 34.05 34.11 3659912
20110929 34.64 34.93 34.49 34.91 2908248
20110930 35.38 35.38 34.51 34.90 4014320
20111003 34.78 35.10 33.82 33.86 2885015
20111004 33.51 33.67 32.51 33.12 5808167
20111005 33.12 33.22 32.62 33.10 4341879
20111006 33.60 34.24 33.43 34.18 2945836
20111007 34.38 34.74 34.18 34.44 3272628
20111010 34.86 35.36 34.85 35.36 1940695
20111011 35.35 35.43 34.90 35.21 1934448
20111012 35.34 35.34 34.50 34.52 3615748
20111013 34.39 34.70 34.20 34.61 1483384
20111014 34.86 35.13 34.73 34.90 2072310
20111017 34.77 34.92 34.55 34.59 1481521
20111018 34.66 35.36 34.42 35.21 2465293
20111019 35.21 35.71 35.07 35.15 1624533
20111020 35.14 35.49 35.00 35.31 1162839
20111021 35.75 36.14 35.56 36.10 1770066
20111024 36.04 36.13 35.75 36.10 2194391
20111025 36.03 36.43 35.91 36.07 3917882
20111026 36.39 36.66 36.06 36.48 2575100
20111027 37.23 37.93 37.05 37.69 4511192
20111028 37.70 37.70 37.00 37.16 3062657
20111031 37.01 37.57 36.89 37.05 2108584
20111101 36.16 36.54 35.94 36.50 3794267
20111102 36.79 37.45 36.43 36.52 4659355
20111103 36.85 37.63 36.83 37.53 3097725
20111104 37.41 37.49 36.70 37.19 1869791
20111107 37.02 37.49 36.97 37.43 1721409
20111108 37.42 37.56 37.05 37.54 2106611
20111109 37.05 37.08 36.43 36.49 1721080
20111110 36.75 37.12 36.44 36.93 2573456
20111111 37.27 37.56 37.09 37.20 1681519
20111114 36.97 37.20 36.71 36.96 1761628
20111115 36.91 37.16 36.80 37.07 1237687
20111116 36.73 36.87 36.22 36.25 2187158
20111117 36.24 36.56 35.82 36.06 1762176
20111118 36.18 36.42 36.08 36.14 2148693
20111121 35.92 36.03 35.42 35.70 1252920
20111122 35.73 35.76 34.90 35.07 1738943
20111123 34.83 34.96 34.23 34.47 2665948
20111125 34.52 34.77 34.52 34.54 910348
20111128 35.02 35.24 34.58 34.78 2238226
20111129 34.95 35.07 34.65 34.86 3202930
20111130 35.43 35.89 35.28 35.87 3220793
20111201 35.75 36.02 35.58 35.71 1439001
20111202 35.77 35.80 35.02 35.10 2134666
20111205 35.58 35.90 35.47 35.84 2733783
20111206 35.94 36.42 35.83 36.12 1813025
20111207 35.99 36.15 35.83 35.86 2396910
20111208 35.80 35.80 35.06 35.13 1762833
20111209 35.28 35.69 35.20 35.63 2045461
20111212 35.56 35.97 35.34 35.56 1760970
20111213 35.72 36.24 35.67 35.82 2141460
20111214 35.72 35.79 35.35 35.41 2116255
20111215 35.44 35.90 35.32 35.77 1782121
20111216 35.84 36.27 35.74 35.86 2035817
20111219 35.83 36.18 35.46 35.57 1567876
20111220 36.04 36.52 35.93 36.45 1710231
20111221 36.50 37.18 36.45 37.11 2552854
20111222 37.12 37.29 36.98 37.14 2104419
20111223 37.32 37.87 37.27 37.59 1126675
20111227 37.62 37.92 37.53 37.77 1171606
20111228 37.86 37.92 37.64 37.84 1392691
20111229 37.97 38.21 37.89 38.19 1200570
20111230 38.12 38.23 38.08 38.08 1272112
20120103 38.45 38.54 37.86 38.04 3117545
20120104 37.92 38.40 37.67 37.73 2400378
20120105 37.52 37.55 37.08 37.28 4069346
20120106 37.28 37.36 37.11 37.15 1939482
20120109 37.18 37.30 37.07 37.13 2059082
20120110 37.46 37.47 37.02 37.24 2310569
20120111 37.12 37.41 37.06 37.38 4073042
20120112 37.52 37.57 37.18 37.29 1954921
20120113 37.17 37.32 36.94 37.31 2536940
20120117 37.63 37.73 37.14 37.23 2384830
20120118 37.15 37.32 36.94 37.19 1998630
20120119 37.27 37.27 36.42 36.77 2902047
20120120 36.77 37.29 36.77 37.24 3167668
20120123 37.15 37.55 36.99 37.07 2397007
20120124 36.93 37.04 36.70 36.90 1877290
20120125 36.79 37.71 36.61 37.63 3149728
20120126 37.62 38.36 37.61 38.06 2322420
20120127 37.97 37.98 37.66 37.76 1697998
20120130 37.63 37.63 37.29 37.45 2002870
20120131 37.60 37.93 37.56 37.75 1872614
20120201 37.84 37.98 37.58 37.64 1911539
20120202 37.64 37.77 37.39 37.41 1879573
20120203 38.02 38.09 37.54 37.78 1756711
20120206 37.71 37.77 37.52 37.64 1476194
20120207 37.50 37.88 37.36 37.79 1048025
20120208 37.74 37.78 37.46 37.72 1018016
20120209 37.64 37.92 37.49 37.79 1634719
20120210 37.57 37.83 37.56 37.79 1250802
20120213 37.89 37.90 37.38 37.40 1143923
20120214 37.30 37.64 37.19 37.52 1365183
20120215 37.50 37.60 37.07 37.32 1576658
20120216 37.38 38.19 37.38 38.00 1831189
20120217 38.17 38.17 37.85 37.86 1929262
20120221 38.09 38.44 37.91 38.33 1769215
20120222 38.21 38.56 38.14 38.37 1474889
20120223 38.41 38.71 38.40 38.54 1841410
20120224 38.59 38.96 38.38 38.84 1164037
20120227 38.67 39.03 38.38 38.90 1350287
20120228 39.01 39.01 38.52 38.62 1131093
20120229 38.72 38.77 38.07 38.51 2366781
20120301 38.88 40.93 38.88 39.35 4937970
20120302 39.41 39.95 39.15 39.37 2574560
20120305 39.29 39.71 39.20 39.64 1783784
20120306 39.47 39.64 39.10 39.57 2055385
20120307 39.56 39.61 39.16 39.53 1400954
20120308 39.59 39.82 39.24 39.26 2027877
20120309 39.39 39.59 39.14 39.38 1994281
20120312 39.47 40.23 39.44 40.11 2454633
20120313 40.38 40.38 40.06 40.29 1932088
20120314 40.22 40.36 39.61 39.67 1406717
20120315 39.63 39.83 39.41 39.55 1441619
20120316 39.52 39.53 39.07 39.22 2074630
20120319 39.17 39.34 38.82 38.85 1573179
20120320 38.70 39.05 38.57 38.94 1489894
20120321 38.93 39.38 38.88 39.18 1945136
20120322 38.90 39.33 38.80 39.26 2039511
20120323 39.20 39.36 39.16 39.24 1619823
20120326 39.36 39.55 39.09 39.36 1826949
20120327 39.43 40.04 39.36 39.82 2300566
20120328 40.02 40.02 39.01 39.31 1502559
20120329 39.06 39.44 38.76 39.38 2794367
20120330 39.48 39.56 39.16 39.39 1368101
20120402 39.30 39.71 39.10 39.65 1604751
20120403 39.67 39.75 39.31 39.52 2605198
20120404 39.28 39.73 39.22 39.68 2043627
20120405 39.51 39.77 39.38 39.65 2140208
20120409 39.32 39.66 39.19 39.63 1874206
20120410 39.45 39.45 38.82 38.87 1777086
20120411 39.07 39.08 38.61 38.61 1800826
20120412 38.59 38.67 38.38 38.65 1681153
20120413 38.95 39.31 38.52 38.52 2999399
20120416 38.66 39.53 38.58 39.33 2318694
20120417 39.52 39.87 39.25 39.80 2488870
20120418 39.55 39.88 39.50 39.72 1840430
20120419 39.65 39.67 39.25 39.40 1895788
20120420 39.46 39.87 39.23 39.75 2143445
20120423 39.52 39.62 39.04 39.27 1783129
20120424 39.37 40.08 39.17 39.94 3736758
20120425 40.25 40.51 39.85 40.47 2282435
20120426 40.38 40.51 40.01 40.45 1616190
20120427 40.54 40.72 40.35 40.60 1309506
20120430 40.61 40.82 40.39 40.78 1726799
20120501 40.78 41.26 40.64 41.02 1658275
20120502 40.89 40.95 40.42 40.47 1808272
20120503 40.42 40.89 40.17 40.51 2714405
20120504 40.51 40.86 40.46 40.55 2382685
20120507 40.55 40.61 40.35 40.38 2623328
20120508 40.19 40.44 40.06 40.25 2491136
20120509 39.98 40.86 39.98 40.74 4132685
20120510 40.80 41.02 40.72 40.88 2718613
20120511 40.71 41.19 40.66 41.14 2370167
20120514 40.83 41.28 40.74 41.06 1821114
20120515 41.10 41.27 40.76 40.87 3084757
20120516 40.97 41.14 40.89 40.94 3247487
20120517 41.02 41.02 40.57 40.68 2006721
20120518 40.87 41.07 40.51 40.61 2122295
20120521 40.71 41.21 40.65 41.20 1698418
20120522 41.17 41.70 41.15 41.60 2018700
20120523 41.49 41.65 41.04 41.40 1855753
20120524 41.39 41.73 41.31 41.56 1645758
20120525 41.27 41.93 41.27 41.70 1302168
20120529 41.82 41.92 41.56 41.83 1642628
20120530 41.65 42.00 41.39 41.41 1408352
20120531 41.45 41.86 41.40 41.66 1534717
20120601 41.23 41.57 41.05 41.12 1988700
20120604 41.31 41.66 41.10 41.65 1732950
20120605 41.56 41.89 41.42 41.82 1781079
20120606 42.01 42.29 41.75 42.28 1722806
20120607 42.38 42.60 42.14 42.29 4636740
20120608 42.21 42.66 42.17 42.66 1846905
20120611 42.91 43.14 42.62 42.63 1591586
20120612 42.61 42.71 42.12 42.71 2149057
20120613 42.73 42.73 42.33 42.55 1357202
20120614 42.61 42.78 42.41 42.68 2221357
20120615 42.84 42.94 42.55 42.76 2777965
20120618 42.67 42.89 42.54 42.77 2634335
20120619 42.88 42.98 42.47 42.53 3275976
20120620 42.53 42.58 42.01 42.13 1922766
20120621 42.35 42.42 41.50 41.56 2167186
20120622 41.70 41.77 41.24 41.32 2676636
20120625 41.02 41.47 41.00 41.40 1722051
20120626 41.51 42.12 41.39 42.10 3031449
20120627 41.85 42.85 41.83 42.81 1909975
20120628 42.66 42.97 42.43 42.95 1613628
20120629 43.36 43.38 42.77 43.12 2074863
20120702 43.35 43.46 42.96 43.46 4481001
20120703 43.41 43.69 43.12 43.21 974862
20120705 43.09 43.12 42.65 42.65 1442204
20120706 42.63 42.81 42.36 42.61 1532737
20120709 42.65 42.80 42.50 42.79 1362600
20120710 42.77 43.14 42.77 43.01 1448419
20120711 42.94 43.42 42.94 43.30 2688879
20120712 43.25 43.41 43.16 43.19 1460311
20120713 43.17 43.49 43.15 43.32 2683951
20120716 43.23 43.28 42.55 42.57 3333430
20120717 42.74 42.89 42.56 42.63 2933907
20120718 42.60 42.67 42.34 42.61 1820942
20120719 42.55 42.82 42.37 42.75 2248858
20120720 42.60 43.03 42.50 42.94 2176753
20120723 42.78 43.00 42.47 42.60 1800586
20120724 42.59 42.74 42.06 42.31 1218176
20120725 42.38 42.46 42.00 42.13 1477775
20120726 42.59 42.80 42.50 42.63 1932475
20120727 42.82 43.39 42.82 43.27 4463323
20120730 43.25 43.69 43.12 43.61 1355314
20120731 43.65 43.81 43.07 43.10 2014865
20120801 42.81 43.68 41.91 41.93 3778166
20120802 41.69 42.03 41.38 42.01 2256357
20120803 42.36 42.72 42.25 42.65 1867441
20120806 42.80 42.96 42.23 42.23 1623163
20120807 42.34 42.34 41.58 41.59 2888587
20120808 41.55 41.70 41.23 41.64 2133040
20120809 41.69 41.95 41.53 41.86 1398277
20120810 41.66 42.03 41.48 41.98 1213783
20120813 41.86 42.01 41.67 41.80 981612
20120814 41.88 42.46 41.85 42.26 2242322
20120815 42.23 42.46 41.98 42.30 1648234
20120816 42.27 42.28 41.95 42.07 1309244
20120817 41.54 41.81 41.49 41.78 1589628
20120820 41.73 41.84 41.55 41.84 1091644
20120821 41.32 41.81 41.23 41.30 1643627
20120822 41.18 41.46 41.02 41.14 2206645
20120823 41.14 41.17 40.55 40.69 1715410
20120824 40.66 40.97 40.64 40.95 1381028
20120827 40.91 40.95 40.57 40.69 1940296
20120828 40.55 40.69 40.23 40.41 3010834
20120829 40.46 40.97 40.41 40.80 1619735
20120830 40.66 41.11 40.55 40.89 1650055
20120831 40.98 41.04 40.70 40.87 1942867
20120904 40.83 41.10 40.83 41.04 2752627
20120905 41.04 41.15 40.93 41.06 2207395
20120906 41.15 41.53 41.08 41.42 1525130
20120907 41.42 41.44 41.15 41.36 1138464
20120910 41.43 41.53 41.18 41.39 903079
20120911 41.31 41.50 41.26 41.47 1584379
20120912 41.46 41.52 41.22 41.51 1195355
20120913 41.43 42.14 41.43 42.09 1674697
20120914 42.08 42.16 41.80 42.16 2568347
20120917 42.18 42.23 41.69 41.76 1235532
20120918 41.65 42.15 41.61 42.15 1958295
20120919 42.14 42.27 41.87 42.19 1706089
20120920 42.09 42.25 42.04 42.20 1434490
20120921 42.29 42.40 42.11 42.37 1960652
20120924 42.21 43.01 42.21 42.92 1844942
20120925 42.94 43.12 42.76 42.76 1515488
20120926 42.86 43.23 42.72 42.76 1281233
20120927 42.81 43.18 42.71 42.73 1446759
20120928 42.65 43.06 42.40 42.95 1862064
20121001 43.06 43.66 42.97 43.20 2341091
20121002 43.27 43.34 42.92 43.24 2569913
20121003 43.32 43.98 43.26 43.81 2184288
20121004 44.04 44.64 44.01 44.28 2520872
20121005 44.38 44.67 44.30 44.42 2563317
20121008 44.42 44.60 43.87 44.24 1648136
20121009 44.00 44.21 43.81 44.09 2057164
20121010 44.09 44.18 43.90 43.97 1411335
20121011 44.10 44.28 43.92 43.94 1136876
20121012 44.07 44.28 43.73 43.80 1036561
20121015 43.76 44.25 43.54 44.23 1548671
20121016 44.39 44.69 44.26 44.45 1595584
20121017 44.54 45.00 44.49 44.80 1645689
20121018 44.60 45.08 44.53 45.08 1213895
20121019 45.00 45.06 44.38 44.56 1489630
20121022 44.46 44.75 44.28 44.63 3306696
20121023 44.05 44.17 43.80 43.99 2868307
20121024 44.09 44.18 43.68 43.70 1344422
20121025 43.96 44.15 43.65 43.94 1102729
20121026 44.00 44.01 43.59 43.78 1349103
20121031 43.81 44.39 43.77 44.11 1758132
20121101 44.24 44.24 43.79 43.91 1350912
20121102 43.87 44.48 43.77 43.89 2305135
20121105 43.67 43.68 43.19 43.26 1414846
20121106 43.25 43.38 42.75 42.94 1399208
20121107 42.84 42.92 42.17 42.25 2238647
20121108 42.32 42.50 41.71 41.73 2974261
20121109 41.70 41.86 41.46 41.52 2150884
20121112 41.45 41.46 41.10 41.28 2168756
20121113 41.15 41.78 41.12 41.49 1838767
20121114 41.57 41.67 41.28 41.48 2187692
20121115 41.52 41.63 40.94 41.16 1062198
20121116 41.26 41.82 41.01 41.79 2795437
20121119 42.01 42.01 41.19 41.48 2310454
20121120 41.60 41.62 41.05 41.43 3192019
20121121 41.36 41.41 40.64 41.19 2603529
20121123 41.22 41.29 40.54 40.88 1038369
20121126 40.80 41.90 40.80 41.77 2636081
20121127 41.89 42.23 41.75 41.82 1719303
20121128 41.68 41.90 41.46 41.80 1957380
20121129 41.90 42.40 41.74 42.35 1736750
20121130 42.30 42.81 42.03 42.75 2550871
20121203 42.34 42.49 41.87 42.43 2038016
20121204 42.25 42.43 41.73 41.78 2505021
20121205 41.82 42.52 41.81 42.28 3041493
20121206 42.33 42.50 42.12 42.25 1475056
20121207 42.30 42.39 42.13 42.28 1161663
20121210 42.15 42.28 40.02 41.98 1561436
20121211 42.04 42.10 41.87 42.10 2095993
20121212 42.17 42.40 41.88 42.11 2389068
20121213 42.00 42.14 41.62 41.82 1641540
20121214 41.70 42.49 41.70 42.12 2917241
20121217 42.13 42.53 42.13 42.29 4230495
20121218 42.28 43.03 42.22 42.98 2406089
20121219 43.10 43.12 42.62 42.81 1773663
20121220 42.90 43.29 42.72 43.29 2206627
20121221 43.03 43.45 42.92 43.07 3869124
20121224 42.76 43.03 42.44 42.75 1709836
20121226 42.79 42.84 42.16 42.20 2505447
20121227 42.42 42.71 42.13 42.60 2689081
20121228 42.37 42.84 42.10 42.40 2164146
20121231 42.33 42.81 41.99 42.80 2283133
20130102 42.71 43.59 42.55 43.58 2779245
20130103 43.53 44.10 43.46 43.89 2192652
20130104 43.83 44.55 43.82 44.52 2900449
20130107 44.35 44.40 43.67 43.71 2418273
20130108 43.70 43.84 43.40 43.65 1959957
20130109 43.67 43.67 43.31 43.40 1640160
20130110 43.46 43.55 43.22 43.36 2311744
20130111 43.62 43.91 43.34 43.38 2589838
20130114 43.44 43.66 43.35 43.64 2790542
20130115 43.61 43.96 43.44 43.95 1599196
20130116 43.79 43.89 43.62 43.69 1650612
20130117 43.82 44.08 43.77 43.85 1076477
20130118 44.01 44.09 43.69 44.09 1679013
20130122 43.94 44.49 43.87 44.37 1409999
20130123 44.26 44.27 43.93 44.12 1577447
20130124 44.18 44.59 44.18 44.22 1036357
20130125 44.42 44.55 43.91 44.55 1329549
20130128 44.47 44.55 44.10 44.30 1127472
20130129 44.32 44.79 44.19 44.72 1326381
20130130 44.61 45.26 44.33 45.12 2346057
20130131 45.21 45.69 44.97 45.64 2943314
20130201 45.50 45.74 45.35 45.64 3040552
20130204 45.53 45.57 45.03 45.10 2129622
20130205 45.25 45.62 45.19 45.45 1494040
20130206 45.35 45.46 44.91 45.45 1808769
20130207 45.49 45.67 45.03 45.19 3942508
20130208 45.22 45.33 44.91 45.31 1720189
20130211 45.25 45.53 45.17 45.44 1465217
20130212 45.30 45.50 45.17 45.46 1383077
20130213 45.54 45.76 45.01 45.12 1824817
20130214 44.37 44.55 42.78 43.74 10792961
20130215 43.84 44.37 43.55 44.21 3988751
20130219 44.29 44.69 44.22 44.55 2583503
20130220 44.52 44.54 44.11 44.12 3127971
20130221 44.17 44.32 43.65 43.96 3199870
20130222 44.07 44.41 44.02 44.38 1141513
20130225 44.54 44.77 43.45 43.52 3120263
20130226 43.62 43.77 43.17 43.68 2562915
20130227 45.69 45.75 44.18 44.74 4171296
20130228 45.16 45.60 44.84 45.49 4104782
20130301 45.32 46.03 45.12 45.92 2658358
20130304 46.02 46.78 45.88 46.73 2764781
20130305 46.87 47.45 46.82 47.35 4731178
20130306 47.34 47.56 47.19 47.54 2239318
20130307 47.42 47.66 47.29 47.52 2163090
20130308 47.63 48.06 47.43 48.04 2979633
20130311 47.90 48.18 47.81 48.00 2420384
20130312 47.99 48.19 47.74 48.03 2597651
20130313 48.04 48.50 47.95 48.31 2713576
20130314 48.26 48.53 47.99 48.49 2907734
20130315 48.22 48.46 47.99 48.25 2586670
20130318 47.82 48.04 47.62 47.83 1665393
20130319 48.01 48.29 47.75 48.06 2141552
20130320 48.21 48.42 48.07 48.12 1970515
20130321 47.96 48.22 47.72 47.72 2229921
20130322 47.85 48.13 47.46 47.75 2706396
20130325 47.88 48.40 47.82 48.05 2308577
20130326 48.22 48.52 48.05 48.14 4391114
20130327 48.02 48.17 47.73 48.05 2060793
20130328 47.84 48.22 47.81 47.98 2465086
20130401 48.02 48.15 47.87 48.13 2401531
20130402 48.30 48.63 48.10 48.44 3044520
20130403 48.68 48.69 47.71 47.90 3698939
20130404 47.80 48.24 47.34 47.69 4336894
20130405 47.46 48.58 47.44 48.51 3761759
20130408 48.56 48.60 47.89 48.60 2018423
20130409 48.66 48.71 48.16 48.23 1400710
20130410 48.21 48.70 48.21 48.46 1474542
20130411 48.53 49.09 48.52 48.98 2078621
20130412 48.93 49.62 48.92 49.54 2502840
20130415 49.38 49.60 49.11 49.11 3588191
20130416 49.18 49.46 48.86 49.41 1998497
20130417 49.24 49.35 48.89 49.21 1192743
20130418 49.25 49.36 48.86 49.24 1882400
20130419 49.44 50.04 49.26 50.03 2159795
20130422 50.00 50.23 49.62 49.93 888186
20130423 50.07 50.36 49.94 50.26 1559281
20130424 50.33 50.77 50.07 50.68 1694674
20130425 50.77 51.03 50.49 50.70 1321529
20130426 50.61 51.06 50.59 50.87 1119121
20130429 51.02 51.63 50.90 51.47 2397231
20130430 51.51 51.67 51.28 51.30 2217371
20130501 49.34 50.61 48.83 50.01 3897677
20130502 49.99 50.18 49.65 50.09 2122564
20130503 50.45 50.61 49.52 49.81 3698205
20130506 49.76 49.88 49.13 49.13 1650102
20130507 49.25 49.58 49.08 49.53 1903585
20130508 49.47 49.63 48.62 48.77 2740068
20130509 48.83 48.93 47.39 47.48 4240933
20130510 47.69 47.87 47.14 47.69 4617853
20130513 47.49 47.64 47.10 47.52 2580343
20130514 47.44 47.47 46.98 47.09 5179669
20130515 47.09 47.47 46.93 47.18 4948629
20130516 47.13 47.13 46.33 46.44 3962385
20130517 46.43 46.67 46.02 46.53 4820891
20130520 46.57 46.64 46.14 46.22 4299558
20130521 46.23 46.60 46.05 46.40 3483841
20130522 46.34 47.18 46.15 46.36 4516439
20130523 46.06 46.19 45.40 46.02 2386010
20130524 45.86 45.93 45.44 45.49 1888798
20130528 45.67 45.67 44.91 45.22 1716278
20130529 45.25 45.25 43.85 44.06 2805614
20130530 44.18 44.87 44.11 44.12 2176155
20130531 43.96 44.63 43.80 43.80 2031323
20130603 43.80 44.06 43.10 43.83 3547919
20130604 43.81 44.21 43.66 44.12 3764486
20130605 43.92 43.93 43.46 43.64 2626173
20130606 43.62 44.21 43.61 44.21 3684676
20130607 44.19 45.44 43.60 45.40 6667949
20130610 45.26 45.30 44.77 44.87 4989321
20130611 44.54 44.95 44.28 44.62 3380539
20130612 44.91 44.99 44.11 44.17 2977400
20130613 44.16 44.65 44.04 44.58 3006555
20130614 44.84 45.38 44.77 44.96 2870217
20130617 45.54 45.82 45.06 45.23 3087728
20130618 45.35 45.77 45.03 45.49 1827865
20130619 45.33 45.64 44.33 44.33 3000262
20130620 43.97 44.02 42.81 42.91 3169111
20130621 43.19 44.10 42.77 43.92 3588401
20130624 43.52 44.42 43.28 44.03 3345301
20130625 44.30 44.64 43.88 44.42 2708815
20130626 44.83 45.46 44.58 45.40 2062292
20130627 45.48 46.14 45.44 45.64 2760273
20130628 45.54 46.49 45.35 46.26 2896975
20130701 46.32 46.46 45.16 45.22 2825969
20130702 45.21 45.46 44.61 44.95 1975565
20130703 44.68 45.00 44.28 44.77 1188983
20130705 44.85 44.85 43.82 44.24 1551508
20130708 44.47 45.14 44.31 45.04 1842924
20130709 45.14 45.33 44.96 45.27 2334446
20130710 45.08 45.87 44.77 45.86 2399205
20130711 46.29 46.60 46.00 46.58 2502903
20130712 46.63 46.63 46.14 46.55 2142460
20130715 46.42 47.52 46.35 47.31 2283014
20130716 47.23 47.36 46.80 47.15 1867390
20130717 47.39 47.54 46.87 47.09 1257594
20130718 47.22 47.77 47.19 47.54 1890920
20130719 47.25 47.79 47.15 47.75 1462283
20130722 47.75 47.93 47.57 47.76 1297886
20130723 47.74 48.01 47.58 47.74 1787119
20130724 47.67 47.67 47.07 47.30 1093510
20130725 47.19 47.64 46.27 46.78 3611406
20130726 46.56 47.17 46.28 47.15 1431361
20130729 47.09 47.95 47.01 47.81 1598984
20130730 48.01 48.35 47.81 47.96 1554215
20130731 48.08 48.12 47.43 47.88 1896022
20130801 48.02 48.19 47.55 47.93 2001073
20130802 47.58 48.02 47.32 47.42 2268438
20130805 47.35 47.51 46.72 46.82 2599833
20130806 46.74 46.77 46.15 46.54 2619615
20130807 46.49 47.19 46.28 47.05 2550171
20130808 47.23 47.52 46.91 47.42 1784620
20130809 47.44 47.54 47.11 47.14 1479878
20130812 46.89 46.93 46.30 46.53 1738914
20130813 46.59 46.65 46.18 46.32 1377221
20130814 46.18 46.33 45.84 46.26 1159206
20130815 45.98 46.16 45.34 45.35 1505698
20130816 45.15 45.29 44.73 45.12 2233768
20130819 45.09 45.36 44.59 44.75 1718091
20130820 44.84 45.38 44.71 44.89 1611270
20130821 44.83 44.84 44.06 44.36 2019605
20130822 44.45 44.61 44.25 44.36 918911
20130823 44.37 44.85 44.18 44.64 864772
20130826 44.62 44.84 44.28 44.28 1305591
20130827 43.75 44.71 43.74 44.26 1665305
20130828 44.36 44.85 43.96 44.53 1164829
20130829 44.33 44.60 44.02 44.10 1475817
20130830 44.19 44.46 43.93 44.08 1287475
20130903 44.28 44.47 43.37 43.39 1594924
20130904 43.39 43.40 42.86 43.16 1579931
20130905 43.21 43.21 42.51 42.61 2039491
20130906 42.90 43.71 42.87 43.26 1843965
20130909 43.27 43.73 43.05 43.67 1134115
20130910 43.87 44.06 43.64 43.83 1334222
20130911 43.90 43.90 42.93 43.07 2616179
20130912 43.04 43.33 42.74 43.02 2094880
20130913 43.26 43.35 42.97 43.16 1525272
20130916 43.74 43.99 43.07 43.20 1972650
20130917 43.26 43.66 43.19 43.44 1841050
20130918 43.43 45.05 43.23 44.86 2912800
20130919 44.91 45.04 44.12 44.35 1743286
20130920 44.37 44.43 43.96 44.20 2131632
20130923 44.19 45.34 44.11 45.19 2637210
20130924 45.29 45.49 45.07 45.14 2017419
20130925 45.04 45.16 44.66 44.77 1513090
20130926 44.90 44.90 44.03 44.41 2292195
20130927 44.09 44.44 44.05 44.32 3017052
20130930 44.14 44.78 44.14 44.56 3441858
20131001 44.62 44.78 44.35 44.56 1079172
20131002 44.41 44.73 44.39 44.61 1795658
20131003 44.24 44.51 44.01 44.33 2476174
20131004 44.45 45.10 44.33 44.84 2616122
20131007 44.89 45.01 44.45 44.52 2620670
20131008 44.39 45.41 44.39 45.00 2215296
20131009 45.16 45.95 45.01 45.62 2385735
20131010 45.89 46.26 45.08 46.16 1818913
20131011 46.17 46.17 45.77 46.13 1560102
20131014 45.86 45.99 45.26 45.89 1490128
20131015 45.61 45.94 45.19 45.28 1730335
20131016 45.55 45.66 45.21 45.65 2363202
20131017 45.61 46.53 45.31 46.45 1578500
20131018 46.65 46.94 46.46 46.81 1233281
20131021 46.92 46.92 46.51 46.74 887028
20131022 46.77 47.54 46.68 47.38 1564133
20131023 47.33 47.80 47.07 47.10 1250955
20131024 47.13 47.19 46.56 47.18 3170437
20131025 47.05 47.86 46.91 47.80 1290232
20131028 47.63 47.92 47.31 47.62 1378810
20131029 47.59 47.87 47.33 47.51 1812092
20131030 48.03 48.33 47.19 47.36 2080309
20131031 47.38 47.90 46.84 47.44 1974469
20131101 47.59 47.94 47.45 47.86 1524237
20131104 47.95 48.07 47.46 47.96 1309250
20131105 47.84 48.15 47.54 47.66 1770025
20131106 47.68 48.08 47.60 48.01 1500567
20131107 48.04 48.23 47.69 47.86 1618190
20131108 47.69 47.73 46.58 47.46 2693745
20131111 47.48 47.71 47.13 47.39 781291
20131112 47.17 47.43 46.51 46.66 2218396
20131113 46.39 46.80 46.08 46.51 2678551
20131114 46.59 47.09 46.29 47.01 1903048
20131115 46.73 47.58 46.73 47.57 2006924
20131118 47.59 47.60 47.12 47.30 1328268
20131119 47.30 47.39 46.76 46.81 2141394
20131120 46.90 46.95 45.93 45.98 1496330
20131121 46.04 46.17 45.65 45.77 2758964
20131122 45.58 45.58 44.45 44.51 7378289
20131125 44.63 44.73 44.03 44.05 5045888
20131126 44.14 44.29 43.80 43.93 4007232
20131127 43.96 44.53 43.94 44.34 3187284
20131129 44.24 44.84 44.24 44.71 1465942
20131202 44.71 45.00 44.51 44.61 3191729
20131203 44.53 44.72 44.23 44.52 2265115
20131204 44.25 44.78 44.15 44.53 1335606
20131205 44.35 44.37 43.74 43.92 2232867
20131206 44.21 44.57 44.05 44.40 3859532
20131209 44.41 44.82 44.38 44.72 1853125
20131210 44.62 44.72 43.92 44.01 2946148
20131211 44.10 44.15 43.51 43.76 2720722
20131212 43.84 44.29 43.62 43.97 2471523
20131213 44.11 44.36 43.97 44.20 1537467
20131216 44.32 44.75 44.31 44.47 1457570
20131217 44.36 44.51 43.97 44.15 1649301
20131218 44.09 44.62 43.69 44.58 2784391
20131219 44.51 44.69 43.93 44.62 2211988
20131220 44.75 45.45 44.72 45.07 3215502
20131223 45.17 45.30 44.59 44.64 1824805
20131224 44.53 45.23 44.44 45.02 650542
20131226 45.03 45.13 44.51 44.66 946046
20131227 44.66 45.04 44.58 44.82 837847
20131230 44.77 45.17 44.77 45.13 1958566
20131231 45.08 45.35 44.99 45.14 1169950
20140102 44.91 45.33 44.27 44.29 2476925
20140103 44.41 44.57 44.16 44.30 2274977
20140106 44.50 44.50 44.22 44.27 2148002
20140107 44.29 44.53 44.29 44.34 2550874
20140108 44.21 44.38 43.83 43.94 2894669
20140109 44.03 44.16 43.62 44.01 2583490
20140110 44.33 45.00 44.26 44.37 2469438
20140113 44.48 44.62 44.13 44.34 2663797
20140114 44.63 45.17 44.50 45.11 2857131
20140115 45.20 45.60 44.98 45.21 2257438
20140116 45.24 45.76 45.00 45.76 2695695
20140117 45.90 46.20 45.59 45.73 1848720
20140121 45.97 46.51 45.88 46.51 3265234
20140122 46.28 46.82 46.16 46.60 2380002
20140123 46.50 46.94 46.38 46.46 2810874
20140124 46.38 46.50 45.75 45.75 2784310
20140127 45.82 46.39 45.70 46.01 2562669
20140128 46.07 46.41 45.86 46.21 1583899
20140129 46.12 46.36 45.89 45.94 1696002
20140130 45.97 46.88 45.97 46.75 1354053
20140131 46.33 47.21 46.11 46.96 1813745
20140203 47.18 47.91 46.90 46.99 2960926
20140204 47.21 47.32 46.03 46.71 2698362
20140205 46.48 46.87 46.09 46.76 1974361
20140206 46.78 47.52 46.60 47.45 1665848
20140207 47.46 47.60 47.17 47.49 1672617
20140210 47.29 47.70 46.91 47.58 1709950
20140211 47.62 48.36 47.41 48.20 1366668
20140212 48.04 48.54 47.95 48.39 1492719
20140213 48.02 48.96 47.99 48.94 1780720
20140214 48.92 49.30 48.72 49.28 1293027
20140218 49.21 49.81 49.16 49.71 1596719
20140219 49.62 50.01 49.28 49.43 1873540
20140220 49.53 50.08 49.31 49.94 1164616
20140221 49.97 50.47 49.83 50.08 2186361
20140224 50.02 50.77 49.96 50.21 2897131
20140225 50.28 50.70 49.63 49.96 2725028
20140226 50.40 51.34 50.40 50.70 3051387
20140227 50.70 50.84 50.13 50.77 3264618
20140228 50.82 51.48 50.80 51.06 2029335
20140303 50.89 51.12 50.58 50.60 1570053
20140304 51.03 51.17 50.79 50.90 1714668
20140305 50.88 50.90 50.18 50.26 1644822
20140306 50.37 50.55 49.63 49.89 2088412
20140307 49.71 50.13 49.53 50.13 1682976
20140310 50.03 50.11 49.68 49.90 1667489
20140311 49.83 50.02 49.29 49.49 2483490
20140312 49.67 50.41 49.48 50.41 2045951
20140313 50.10 50.67 50.10 50.48 3517234
20140314 50.62 51.18 50.36 50.76 2817131
20140317 50.80 51.15 50.55 51.09 2013745
20140318 51.19 51.38 51.01 51.30 1566771
20140319 50.17 51.70 50.17 50.49 2591490
20140320 50.39 50.74 49.86 50.72 1913848
20140321 50.90 52.99 50.60 52.52 5886877
20140324 52.42 53.07 52.42 52.93 5089030
20140325 53.08 53.16 52.34 53.00 2017130
20140326 53.03 53.16 52.44 52.46 1985438
20140327 52.47 53.13 52.04 52.89 2407093
20140328 53.34 54.41 53.30 54.27 3688227
20140331 54.80 55.56 54.56 55.56 4174333
20140401 55.57 55.69 54.73 55.57 3178993
20140402 55.01 55.12 54.62 54.92 2807715
20140403 55.10 55.67 54.93 55.42 2386920
20140404 55.45 55.83 54.73 54.89 3549151
20140407 54.89 55.54 54.82 54.87 3178178
20140408 54.73 55.48 54.55 55.31 3364836
20140409 55.22 55.62 54.69 55.59 2850712
20140410 55.58 55.88 55.29 55.51 2617491
20140411 55.21 55.66 55.10 55.28 2324870
20140414 55.42 55.78 55.14 55.56 1927101
20140415 55.53 55.96 55.21 55.89 2284421
20140416 56.03 56.03 55.46 55.84 2959324
20140417 56.03 56.55 55.27 55.34 3115416
20140421 55.34 55.89 55.00 55.31 2215341
20140422 55.32 55.43 54.93 55.22 1933724
20140423 55.38 56.20 55.22 55.30 2247334
20140424 55.36 55.94 55.19 55.69 2188850
20140425 55.74 56.00 55.45 55.88 2243971
20140428 56.01 56.27 55.60 55.94 3054487
20140429 56.07 56.09 54.96 55.64 3077412
20140430 54.83 56.63 54.83 55.51 3480682
20140501 55.72 55.81 54.94 55.65 1586695
20140502 55.48 55.48 54.08 54.31 2262006
20140505 54.26 54.91 54.22 54.90 1773557
20140506 54.83 55.15 54.72 54.97 1950230
20140507 55.10 56.12 55.09 56.04 2676280
20140508 56.00 56.16 55.00 55.05 1865765
20140509 55.12 55.20 54.22 54.27 1742583
20140512 54.47 54.53 53.75 53.80 1280421
20140513 53.82 54.12 53.68 53.93 1316591
20140514 53.95 54.40 53.83 54.08 1449860
20140515 54.18 54.64 54.01 54.22 1593114
20140516 54.28 54.40 53.85 54.26 1282560
20140519 54.16 54.16 52.98 53.04 2131284
20140520 52.95 53.41 52.77 53.03 1911309
20140521 53.11 53.23 52.64 52.73 1479917
20140522 52.80 53.61 52.73 53.35 1166714
20140523 53.28 53.41 52.95 53.02 1190964
20140527 53.49 53.66 53.03 53.09 1645586
20140528 53.13 53.51 53.02 53.35 1284293
20140529 53.70 53.70 53.15 53.58 1075831
20140530 53.57 54.16 53.35 54.12 1702643
20140602 54.02 54.83 53.69 54.64 2168575
20140603 54.62 55.42 54.62 55.17 1974377
20140604 54.96 55.04 54.70 54.98 2493392
20140605 55.04 55.89 54.83 55.47 1266360
20140606 55.71 55.87 54.96 55.02 1127488
20140609 54.97 55.24 54.53 54.69 1421331
20140610 54.62 54.82 54.37 54.49 997173
20140611 54.54 54.64 53.85 53.87 1492653
20140612 53.69 53.93 52.78 53.76 2409233
20140613 53.66 54.05 53.28 53.87 1559083
20140616 53.96 54.94 53.78 54.58 2158590
20140617 54.35 54.61 54.08 54.58 1292036
20140618 54.51 56.10 54.36 56.05 2246315
20140619 56.06 56.78 55.89 56.77 2805066
20140620 56.69 57.02 56.48 56.52 1683182
20140623 56.48 56.84 55.90 56.50 2105710
20140624 56.35 56.74 56.22 56.61 1595457
20140625 56.48 57.06 56.47 56.84 1311395
20140626 56.61 57.02 56.39 56.88 1475199
20140627 56.75 57.19 56.61 56.65 1923085
20140630 56.89 57.51 56.76 57.39 1844302
20140701 57.30 57.39 56.76 56.81 2183736
20140702 56.63 56.76 55.51 55.72 1733926
20140703 55.47 55.50 54.64 55.12 1141740
20140707 55.15 55.52 55.07 55.19 1735850
20140708 55.62 56.18 55.54 56.01 2252291
20140709 55.99 56.07 55.42 55.74 1443909
20140710 55.59 56.45 55.59 56.28 1361683
20140711 56.24 56.32 55.68 55.91 1333633
20140714 56.08 56.09 55.17 55.26 2253101
20140715 55.29 56.06 55.29 55.84 1960046
20140716 55.92 56.10 55.59 56.09 1569880
20140717 56.17 56.41 55.81 55.84 1857568
20140718 56.07 56.42 55.67 56.40 1256977
20140721 56.27 56.57 55.98 56.29 1079767
20140722 56.49 56.55 56.24 56.25 1020832
20140723 56.22 56.38 55.87 55.94 951264
20140724 56.05 56.48 55.87 56.25 989440
20140725 56.58 57.16 55.85 55.91 1366442
20140728 55.89 56.91 55.76 56.75 1157031
20140729 56.75 57.15 56.30 56.31 1723091
20140730 56.46 56.48 54.89 55.08 1705268
20140731 54.69 55.17 54.04 54.12 1878732
20140801 54.51 55.83 54.51 55.24 3260262
20140804 55.15 55.31 53.83 55.13 4484937
20140805 55.00 55.45 54.55 54.96 3364462
20140806 54.69 54.93 53.64 54.18 4430356
20140807 54.32 55.01 54.30 54.86 2483575
20140808 54.89 56.27 54.89 56.21 3105937
20140811 56.47 56.58 55.76 55.79 2752530
20140812 55.72 55.85 55.42 55.45 1670231
20140813 55.52 55.92 55.26 55.78 2580079
20140814 55.98 56.43 55.79 56.35 1866580
20140815 56.47 56.98 56.13 56.63 2264544
20140818 56.70 57.12 56.47 56.82 1693420
20140819 56.81 57.83 56.80 57.69 2643773
20140820 57.66 58.10 57.59 58.01 1377075
20140821 58.03 58.44 57.50 57.59 1750533
20140822 57.30 58.18 57.30 57.76 1446643
20140825 58.05 58.18 57.66 57.87 1149942
20140826 57.92 58.10 56.91 57.02 1713471
20140827 56.98 57.65 56.88 57.62 1912857
20140828 57.43 57.90 57.24 57.74 1755798
20140829 57.76 58.41 57.63 58.40 1602891
20140902 58.51 58.61 57.50 57.91 2311833
20140903 58.13 58.79 58.03 58.56 2521448
20140904 58.43 58.56 57.85 58.25 2000754
20140905 58.25 58.80 58.25 58.74 1097690
20140908 58.54 58.64 57.61 57.98 2399122
20140909 57.83 57.92 57.16 57.24 1323811
20140910 57.24 57.30 56.72 56.94 1342443
20140911 57.00 57.28 56.57 57.28 1648662
20140912 57.02 57.04 56.02 56.17 1248876
20140915 56.41 56.72 56.16 56.41 1969463
20140916 56.38 57.52 56.37 57.40 1979488
20140917 57.61 57.70 57.12 57.35 1738786
20140918 57.36 57.52 56.90 56.99 2534713
20140919 57.19 57.34 56.97 57.19 1850479
20140922 57.19 57.28 56.57 56.59 1551551
20140923 56.56 56.63 55.87 56.11 2487120
20140924 56.28 56.35 55.56 55.82 1885820
20140925 55.80 56.12 55.31 55.32 1748609
20140926 55.38 55.63 54.74 55.45 2017758
20140929 54.16 55.51 53.79 55.41 1985559
20140930 55.53 56.21 55.31 55.57 1603299
20141001 55.66 56.86 55.53 56.33 2709932
20141002 56.29 56.76 55.83 55.95 2215881
20141003 56.08 56.44 55.61 56.25 1384146
20141006 56.48 56.84 56.15 56.50 1329609
20141007 56.25 57.01 56.18 56.34 2350513
20141008 56.47 57.79 56.34 57.70 2385629
20141009 57.70 57.83 56.70 56.75 3112417
20141010 57.08 57.70 56.69 57.36 3026788
20141013 57.44 58.41 57.26 57.78 2280178
20141014 58.10 59.63 57.49 59.43 4015191
20141015 59.45 59.58 57.38 58.68 3021053
20141016 57.99 58.23 56.79 58.03 3305509
20141017 58.30 58.66 57.69 58.40 2430305
20141020 58.40 59.63 58.40 59.45 2766581
20141021 59.63 59.63 58.97 59.56 2181771
20141022 59.55 60.55 59.43 59.96 1827383
20141023 60.19 60.39 59.30 59.48 2800390
20141024 59.64 60.36 59.31 60.28 1759664
20141027 60.38 60.86 60.20 60.49 1301033
20141028 60.56 61.41 60.26 61.38 2569967
20141029 61.62 62.51 60.32 61.00 2604380
20141030 60.72 62.46 60.60 62.17 3975646
20141031 62.33 62.41 61.76 62.19 3857014
20141103 62.28 62.92 62.16 62.85 2165671
20141104 62.95 63.12 61.81 61.93 2251199
20141105 62.53 63.09 62.18 62.63 5305558
20141106 62.12 62.66 61.19 61.61 2443788
20141107 61.68 62.06 61.57 61.99 3086255
20141110 62.03 62.70 61.89 62.69 2097752
20141111 62.63 62.90 62.33 62.82 1579251
20141112 62.38 62.49 61.49 62.01 3303195
20141113 61.97 62.22 61.23 61.30 1701505
20141114 61.16 61.76 61.01 61.38 1969963
20141117 61.21 62.35 61.14 62.33 2501646
20141118 62.38 62.67 61.82 62.31 2134177
20141119 62.14 62.24 61.76 62.16 1861594
20141120 61.98 62.61 61.76 61.87 1808164
20141121 62.52 62.53 61.26 62.06 2274141
20141124 62.18 62.23 61.48 61.73 1750609
20141125 61.90 62.18 61.08 62.01 2278065
20141126 62.18 62.41 61.85 62.22 1315321
20141128 62.39 63.27 62.25 63.17 881643
20141201 62.74 63.70 62.40 63.21 2510299
20141202 63.09 64.07 62.79 63.86 1800416
20141203 63.81 63.87 63.14 63.81 1372977
20141204 63.88 64.25 63.51 64.01 1115789
20141205 63.52 64.14 62.76 63.24 1538801
20141208 63.41 64.27 63.17 64.23 2128743
20141209 64.10 64.69 63.93 64.35 1727768
20141210 64.35 65.01 63.80 63.83 1516463
20141211 64.18 64.59 63.86 64.03 1971774
20141212 64.14 64.96 63.58 63.60 2301309
20141215 63.66 64.05 62.51 62.82 3153973
20141216 62.92 63.92 62.39 62.79 3663217
20141217 63.03 63.84 62.87 63.50 2819810
20141218 63.65 64.44 63.42 64.38 2710837
20141219 64.79 65.04 64.19 64.40 3149043
20141222 64.59 64.87 64.27 64.84 1686613
20141223 64.87 65.16 64.65 64.94 1300932
20141224 65.06 66.51 65.00 66.34 1138831
20141226 66.40 67.43 66.40 67.12 1488893
20141229 67.20 68.74 67.20 68.27 2069900
20141230 68.04 68.24 66.87 66.93 1873000
20141231 67.29 67.44 65.43 65.48 2044800