20000103 23.18 23.56 22.32 22.78 3522281
20000104 22.64 22.64 22.29 22.38 2101620
20000105 22.12 22.35 21.37 21.63 2071597
20000106 21.60 22.32 21.58 22.27 2013291
20000107 22.38 23.07 22.29 23.04 1661716
20000110 23.56 23.85 23.27 23.79 1647357
20000111 23.44 23.53 22.58 23.18 2376180
20000112 23.18 23.50 22.70 23.07 2589823
20000113 23.07 23.41 22.87 23.16 1885802
20000114 23.16 24.22 23.16 24.22 3094995
20000118 23.90 24.82 23.73 24.45 3403493
20000119 24.45 24.82 23.96 24.68 1942802
20000120 24.71 24.88 24.39 24.68 2271751
20000121 24.56 25.51 24.31 24.59 2522815
20000124 24.88 25.68 24.62 24.82 3660648
20000125 24.94 25.46 24.45 24.88 1732640
20000126 24.82 25.57 24.59 25.40 2074643
20000127 25.28 25.37 23.73 24.45 2476257
20000128 24.39 24.42 23.64 23.87 2924428
20000131 23.44 23.87 22.75 23.50 5207058
20000201 23.79 23.87 23.33 23.79 3173751
20000202 23.79 24.79 23.30 23.64 2389233
20000203 23.67 24.42 23.64 23.81 1456775
20000204 23.85 23.99 23.33 23.35 568264
20000207 23.39 23.39 22.61 23.16 1773976
20000208 22.98 23.01 22.52 22.98 3006666
20000209 23.44 23.44 22.18 23.18 1987184
20000210 22.98 23.12 22.52 22.93 3721565
20000211 22.98 23.04 22.55 22.87 2866558
20000214 22.93 22.93 22.38 22.70 1018611
20000215 22.58 23.12 22.41 22.95 1337553
20000216 23.21 23.62 22.72 22.95 874152
20000217 23.04 23.64 22.93 23.44 1533356
20000218 23.47 23.62 23.39 23.50 1562509
20000222 23.39 23.73 22.93 23.73 1176994
20000223 23.73 23.73 23.27 23.44 1102154
20000224 23.62 23.62 21.52 22.24 2025039
20000225 22.01 22.01 21.17 21.35 1280988
20000228 21.23 21.60 19.08 21.12 5317578
20000229 21.26 21.40 19.56 19.94 3939994
20000301 20.68 20.91 20.34 20.68 4576137
20000302 20.57 21.14 20.37 20.48 2692946
20000303 20.74 21.17 20.66 21.03 1703487
20000306 21.14 21.32 20.57 20.71 2156010
20000307 19.59 19.59 17.52 18.96 7162043
20000308 19.19 19.42 18.39 19.36 5657840
20000309 19.45 19.82 18.96 19.76 1532921
20000310 20.34 20.34 18.27 18.39 4741917
20000313 18.16 18.85 17.98 18.50 2816954
20000314 18.71 19.14 18.42 18.65 2864777
20000315 18.68 20.72 18.42 20.70 2939571
20000316 20.70 22.05 19.72 21.70 2893912
20000317 21.70 21.70 20.24 20.67 1910286
20000320 20.35 20.98 19.80 20.52 2875214
20000321 21.33 21.44 20.98 21.39 2464282
20000322 21.56 22.48 21.41 22.31 4894647
20000323 22.31 23.28 22.02 23.17 3280927
20000324 23.20 23.34 21.56 22.31 2091183
20000327 22.31 22.31 20.49 21.04 3193522
20000328 21.04 22.39 20.03 22.31 5940021
20000329 22.31 22.59 22.05 22.54 4684180
20000330 22.54 23.48 22.54 23.23 3888409
20000331 24.09 24.49 23.00 23.02 5317319
20000403 23.02 24.09 23.02 23.31 2156410
20000404 23.23 24.06 22.62 23.31 3462693
20000405 23.37 24.75 23.37 24.26 4531114
20000406 24.17 24.29 23.46 24.20 4271510
20000407 24.38 24.61 24.06 24.52 2094662
20000410 24.61 24.98 24.38 24.69 1968991
20000411 24.69 24.69 23.46 23.63 5255135
20000412 23.74 24.09 22.45 23.60 5371675
20000413 23.25 24.40 23.11 23.89 2904348
20000414 23.00 23.00 21.62 21.62 3943635
20000417 21.44 22.25 21.13 22.25 7350232
20000418 22.22 22.25 21.27 21.62 3124816
20000419 21.39 21.50 21.16 21.33 2828250
20000420 21.39 21.64 21.33 21.44 845344
20000424 21.16 21.27 20.72 20.98 2027695
20000425 20.95 20.95 19.89 20.09 5009446
20000426 20.18 20.18 19.40 19.40 5779127
20000427 19.40 19.89 19.00 19.52 4715924
20000428 19.57 20.35 19.23 20.32 3032194
20000501 20.24 20.58 19.86 20.01 1804183
20000502 20.03 20.87 19.95 20.41 3008277
20000503 20.58 20.90 19.92 19.95 2952182
20000504 20.01 20.03 19.57 19.80 2439061
20000505 19.72 19.95 18.91 19.80 3150907
20000508 19.55 19.83 19.55 19.69 1207137
20000509 19.66 20.03 19.40 19.80 3646633
20000510 19.89 21.01 19.86 20.47 2895651
20000511 20.47 21.44 20.47 21.16 2562123
20000512 21.10 21.21 20.67 21.13 1822447
20000515 21.10 21.24 20.75 21.16 2087704
20000516 21.24 21.96 20.95 21.87 1706343
20000517 21.96 22.28 21.59 22.19 2315999
20000518 22.36 22.94 22.36 22.79 2606478
20000519 22.08 22.08 20.72 21.01 4158449
20000522 21.07 21.24 20.47 20.75 2619523
20000523 20.64 20.64 19.57 19.60 3652286
20000524 19.60 19.86 19.52 19.57 3228310
20000525 20.41 20.90 19.63 20.12 5870010
20000526 19.78 20.49 19.78 20.35 21121426
20000530 20.24 20.78 19.80 20.72 4942045
20000531 20.84 20.84 20.41 20.61 5846963
20000601 20.55 21.16 20.55 21.01 2922612
20000602 21.67 21.96 21.18 21.76 5297751
20000605 21.73 21.76 21.39 21.53 5078152
20000606 21.53 21.53 21.10 21.27 4764627
20000607 21.27 21.30 20.81 20.90 2753021
20000608 20.90 21.04 20.49 21.04 2221637
20000609 20.95 21.50 20.95 21.41 2117274
20000612 21.64 21.99 21.62 21.76 4564597
20000613 21.76 21.79 21.47 21.56 1689384
20000614 21.60 21.77 21.51 21.63 2295207
20000615 21.97 21.97 21.31 21.60 2757638
20000616 21.54 21.66 21.45 21.57 1299936
20000619 21.54 21.54 20.82 21.05 1609383
20000620 20.82 20.85 20.25 20.68 1417282
20000621 20.62 21.05 20.62 20.80 1723252
20000622 20.88 20.94 20.48 20.48 1585044
20000623 20.53 21.54 20.46 21.11 1835818
20000626 21.08 21.08 20.59 20.88 1617206
20000627 20.85 22.20 20.76 22.00 3742043
20000628 22.03 22.18 21.63 22.14 1611990
20000629 22.09 22.55 21.83 22.26 1354263
20000630 22.37 22.89 22.32 22.74 3999770
20000703 22.69 22.69 22.35 22.66 1103055
20000705 22.89 22.89 22.23 22.55 2464707
20000706 22.55 22.55 21.86 22.03 1479867
20000707 21.86 22.12 21.83 22.12 1396421
20000710 21.97 21.97 21.34 21.83 1506379
20000711 21.74 21.74 21.31 21.51 3762904
20000712 21.51 21.51 20.53 20.74 3663812
20000713 20.74 20.74 19.79 20.34 6306711
20000714 20.45 20.91 20.45 20.65 4071916
20000717 20.62 20.88 19.90 20.22 3400000
20000718 20.22 20.76 20.19 20.59 2071814
20000719 20.48 20.59 20.30 20.53 1526806
20000720 20.51 20.68 19.79 20.45 2167430
20000721 20.42 20.94 20.42 20.65 2320414
20000724 20.53 20.65 20.39 20.65 731893
20000725 20.74 21.17 20.74 21.03 1757587
20000726 21.08 21.14 20.85 21.11 1191282
20000727 21.08 21.11 20.53 20.68 700601
20000728 20.71 20.82 20.34 20.53 897482
20000731 20.53 20.53 19.82 20.25 1881018
20000801 20.25 20.59 20.13 20.59 2216541
20000802 20.82 21.14 20.76 20.94 1734552
20000803 20.97 20.97 20.53 20.85 1700217
20000804 20.88 20.88 20.57 20.71 1427279
20000807 20.74 20.74 20.13 20.13 1046120
20000808 20.13 20.36 19.96 20.19 1963160
20000809 20.30 21.14 20.30 20.51 4077132
20000810 20.65 21.05 20.59 20.68 3809408
20000811 20.91 20.91 20.59 20.76 2211326
20000814 20.99 21.34 20.99 21.17 1791487
20000815 21.26 21.60 20.62 20.74 1784967
20000816 20.74 20.76 19.24 20.11 9345111
20000817 20.07 20.11 19.59 19.76 5603068
20000818 19.76 19.90 19.38 19.79 2828046
20000821 19.79 19.82 19.12 19.44 3054915
20000822 19.50 19.70 19.44 19.50 2096152
20000823 19.56 19.67 19.21 19.44 3432596
20000824 19.50 19.56 19.10 19.33 2697661
20000825 19.33 19.41 18.92 19.38 2620734
20000828 19.41 19.59 19.10 19.30 2605522
20000829 19.27 19.36 19.01 19.24 3251362
20000830 19.21 19.33 18.95 19.12 2112233
20000831 19.18 19.27 18.78 18.84 1404679
20000901 18.84 19.33 18.64 19.24 1841902
20000905 19.33 19.41 19.21 19.38 1564183
20000906 19.36 19.56 19.01 19.10 2299553
20000907 19.21 19.38 18.98 19.36 1245175
20000908 19.36 19.36 19.04 19.07 1109140
20000911 18.98 19.61 18.89 19.59 1474652
20000912 19.53 19.70 19.44 19.56 1608513
20000913 19.57 19.74 19.22 19.51 2693468
20000914 19.54 19.57 17.84 18.93 9970305
20000915 18.93 19.11 18.30 18.59 8218096
20000918 18.51 18.59 18.01 18.13 3927485
20000919 18.13 18.13 17.29 17.55 8533875
20000920 16.40 16.58 16.06 16.49 17180684
20000921 16.46 16.63 15.91 16.17 8941305
20000922 15.77 17.27 15.77 17.18 13844364
20000925 17.09 17.38 16.63 17.18 6473705
20000926 17.06 17.09 16.55 16.63 4755376
20000927 16.63 16.81 16.52 16.58 6927177
20000928 16.60 17.32 16.58 17.24 7212118
20000929 16.81 17.01 16.69 16.86 3513106
20001002 16.81 16.98 16.63 16.86 4906099
20001003 16.83 17.01 16.40 16.69 4435687
20001004 16.63 17.24 16.55 16.95 2588353
20001005 17.15 17.73 17.15 17.55 9125040
20001006 17.50 17.55 17.12 17.24 3701618
20001009 17.29 17.38 17.04 17.21 3424931
20001010 17.27 17.27 17.01 17.21 4569470
20001011 17.18 17.18 16.49 16.81 11091823
20001012 16.81 16.83 16.00 16.29 9378706
20001013 16.29 16.72 15.91 16.17 6102327
20001016 16.23 17.09 16.23 16.66 6921965
20001017 16.66 16.78 16.17 16.29 3434486
20001018 15.89 16.92 15.54 16.17 8900910
20001019 16.12 16.92 15.89 16.89 17926916
20001020 17.15 17.44 17.04 17.35 4795772
20001023 17.21 17.21 16.83 17.18 3315906
20001024 17.84 18.99 17.78 18.79 6604013
20001025 19.11 20.29 19.08 19.89 6123611
20001026 19.80 20.14 19.66 19.74 2780774
20001027 19.71 20.31 19.43 20.29 2442408
20001030 20.49 20.72 20.37 20.72 2689993
20001031 20.72 21.38 20.31 21.38 5088530
20001101 21.50 21.76 21.07 21.18 6114924
20001102 20.90 21.09 20.49 20.90 2236521
20001103 20.26 21.07 20.03 20.81 2338161
20001106 20.81 21.01 20.49 20.69 1548060
20001107 20.66 21.36 20.03 20.03 3904464
20001108 20.20 21.30 20.20 21.07 1734400
20001109 20.84 20.95 20.55 20.63 4051712
20001110 20.31 20.49 20.12 20.20 3519621
20001113 20.17 20.46 20.03 20.26 3329806
20001114 20.29 20.29 20.03 20.14 3640808
20001115 20.14 20.69 20.08 20.52 2885455
20001116 20.37 20.58 20.26 20.29 2064949
20001117 20.29 20.49 20.29 20.37 2759925
20001120 20.35 20.49 19.80 19.91 2009350
20001121 19.80 19.89 19.48 19.74 3402344
20001122 19.74 19.74 19.48 19.68 2940185
20001124 19.71 19.71 19.37 19.60 833972
20001127 19.66 19.71 19.34 19.54 3221216
20001128 19.60 19.62 19.31 19.39 2173539
20001129 19.57 19.60 19.08 19.57 3252055
20001130 19.68 20.06 19.68 19.94 2571847
20001201 20.03 20.55 20.00 20.46 2905436
20001204 20.49 20.72 20.49 20.63 2408962
20001205 20.75 20.86 19.94 20.14 2534926
20001206 20.17 20.52 19.80 20.12 1663165
20001207 19.91 20.58 19.83 20.35 2375082
20001208 20.35 20.61 20.00 20.49 1434692
20001211 20.46 20.46 19.97 20.08 2381597
20001212 20.03 20.26 19.94 20.17 3832795
20001213 20.24 20.39 19.99 20.30 2449696
20001214 20.04 20.10 19.52 19.76 3401270
20001215 19.76 19.99 19.06 19.52 3562326
20001218 19.55 20.10 19.52 20.10 2788738
20001219 20.10 20.39 20.10 20.18 2296454
20001220 20.18 20.41 19.93 20.30 6060209
20001221 19.29 19.32 18.20 18.48 15470028
20001222 18.48 18.54 17.88 18.48 6128364
20001226 18.46 19.00 18.40 18.83 2362874
20001227 19.00 19.58 18.83 19.55 1780729
20001228 19.52 20.16 19.21 20.01 2039026
20001229 20.13 20.41 20.04 20.18 4756569
20010102 20.16 20.18 19.61 19.67 2240454
20010103 19.67 19.81 19.23 19.26 5997262
20010104 19.26 19.26 17.68 17.94 4798678
20010105 17.91 18.63 17.56 18.63 5860517
20010108 18.40 19.93 17.68 19.72 9026932
20010109 19.76 20.27 19.52 20.16 4883330
20010110 20.16 20.16 19.49 19.99 3304897
20010111 19.99 20.13 19.58 19.78 2663714
20010112 19.81 20.01 19.64 19.64 2250873
20010116 19.64 19.64 19.06 19.29 2194438
20010117 19.23 19.26 18.71 19.00 6012456
20010118 19.23 19.64 19.09 19.38 4891578
20010119 19.49 19.55 19.12 19.26 3518047
20010122 19.03 19.06 18.48 18.52 6332397
20010123 18.52 19.00 18.52 18.94 6463933
20010124 18.94 19.21 18.60 19.12 4531265
20010125 19.23 19.29 18.66 19.00 4731825
20010126 19.00 19.09 18.86 19.00 3098260
20010129 19.30 19.30 18.41 18.64 3314448
20010130 17.39 17.94 17.39 17.92 12904858
20010131 17.62 17.67 17.14 17.55 9706318
20010201 17.77 18.20 17.77 18.08 6418785
20010202 18.41 18.42 17.78 17.92 4003818
20010205 17.93 18.01 17.60 17.85 3469426
20010206 17.97 18.54 17.73 18.09 4844260
20010207 18.09 18.16 17.56 17.68 5789757
20010208 17.68 18.66 17.53 18.53 5714221
20010209 18.50 18.70 17.90 18.12 2611620
20010212 18.14 18.20 17.95 18.15 1636604
20010213 18.18 18.31 17.65 17.84 1819365
20010214 17.84 17.94 17.51 17.65 5735927
20010215 17.62 18.27 17.57 18.02 2666752
20010216 17.92 18.32 17.85 18.01 1955242
20010220 18.31 18.38 17.88 18.35 2234811
20010221 18.23 18.38 17.97 18.20 1813721
20010222 18.18 18.34 17.85 17.97 2675435
20010223 17.97 17.97 17.51 17.69 4213061
20010226 17.69 18.19 17.67 18.09 2685853
20010227 17.98 18.00 17.45 17.62 1487269
20010228 17.58 17.99 17.51 17.80 1314058
20010301 17.62 18.03 17.51 17.79 1987366
20010302 18.02 18.37 17.94 18.28 2068111
20010305 18.28 18.41 18.01 18.31 1274120
20010306 18.45 18.76 18.43 18.66 3959105
20010307 18.64 19.08 18.52 18.65 2725357
20010308 18.68 19.17 18.45 19.10 2387618
20010309 18.68 18.75 18.33 18.69 2669357
20010312 18.69 18.69 18.23 18.42 1607084
20010313 18.42 18.42 17.76 17.76 1706496
20010314 17.56 17.93 17.32 17.43 1923606
20010315 17.75 18.03 17.15 17.37 5041982
20010316 17.37 17.37 16.94 16.94 2425982
20010319 16.94 17.10 16.76 17.06 2081954
20010320 17.33 17.50 16.90 16.90 2209500
20010321 16.25 16.50 15.67 16.19 7684012
20010322 16.02 16.16 15.30 15.87 3722269
20010323 15.87 16.04 15.65 15.81 4091025
20010326 15.79 15.90 15.35 15.90 4882332
20010327 15.93 16.30 15.86 16.15 8204609
20010328 16.14 16.41 16.14 16.37 6030249
20010329 16.37 16.51 16.18 16.50 2653743
20010330 16.83 17.08 16.32 16.79 4735264
20010402 16.76 16.99 16.60 16.74 2287590
20010403 16.71 16.97 16.60 16.62 3135295
20010404 16.60 16.94 16.53 16.82 2654611
20010405 17.20 17.20 16.74 17.20 2214706
20010406 17.20 17.20 16.64 16.95 1625998
20010409 17.10 17.13 16.80 17.04 915817
20010410 17.08 17.27 16.94 16.95 2630316
20010411 16.94 17.10 16.83 16.91 2520557
20010412 17.08 17.15 16.98 17.03 2016446
20010416 17.06 17.28 16.95 17.16 1114511
20010417 17.08 17.24 16.71 17.24 3861962
20010418 17.24 17.52 17.05 17.38 3431168
20010419 17.52 17.54 17.01 17.42 5726567
20010420 17.39 17.56 17.06 17.52 2294531
20010423 17.51 17.51 17.11 17.24 3484095
20010424 17.20 18.00 17.11 17.96 5367355
20010425 17.73 18.15 17.54 18.14 2752223
20010426 18.44 18.60 18.21 18.21 5103586
20010427 18.44 18.46 18.23 18.44 1747037
20010430 18.67 18.81 18.33 18.33 2306245
20010501 18.56 18.95 18.56 18.80 2808187
20010502 18.99 19.01 18.72 18.92 2878901
20010503 18.76 18.92 18.67 18.76 1701485
20010504 18.76 18.89 18.56 18.84 880243
20010507 18.90 18.90 18.44 18.47 1536195
20010508 18.50 18.56 18.23 18.49 3221628
20010509 18.39 18.58 18.39 18.42 1304095
20010510 18.42 18.52 18.26 18.52 2598213
20010511 18.53 18.62 18.36 18.42 2160911
20010514 18.49 18.67 18.48 18.60 1235116
20010515 18.60 18.60 18.17 18.30 1876752
20010516 18.33 18.99 18.26 18.91 1486738
20010517 18.91 19.64 18.88 19.59 4389067
20010518 19.48 19.48 18.92 19.04 2818165
20010521 19.27 19.36 19.02 19.35 2978683
20010522 19.46 19.48 19.01 19.33 2979550
20010523 19.41 19.52 19.25 19.25 2763936
20010524 19.25 19.41 18.62 19.37 2750921
20010525 19.37 19.37 19.16 19.30 1223403
20010529 19.19 19.36 19.09 19.18 1546607
20010530 19.27 19.35 18.90 19.01 2053321
20010531 18.67 18.99 18.62 18.72 3337894
20010601 18.95 19.24 18.81 19.22 2301906
20010604 19.11 19.36 18.81 19.31 1239021
20010605 19.31 19.73 19.27 19.46 2190846
20010606 19.58 19.64 19.22 19.38 1353552
20010607 19.45 19.82 19.04 19.73 3117942
20010608 19.66 19.69 19.36 19.59 2898858
20010611 19.59 19.69 19.36 19.47 1694543
20010612 19.58 19.71 19.48 19.53 1777405
20010613 19.40 19.58 19.28 19.37 1496700
20010614 19.37 19.40 18.95 19.00 2925329
20010615 19.00 19.25 18.57 18.57 2279736
20010618 18.80 19.47 18.80 19.35 2963484
20010619 19.35 19.60 19.07 19.10 1977968
20010620 19.10 19.42 19.00 19.38 2065984
20010621 18.87 18.96 18.36 18.91 6039697
20010622 18.98 18.98 18.73 18.73 2583239
20010625 18.68 18.91 18.38 18.44 5902254
20010626 18.44 19.03 18.31 18.83 4211312
20010627 18.83 19.21 18.77 18.78 6790648
20010628 20.07 20.46 19.30 20.04 13480273
20010629 20.18 20.18 19.77 19.88 4209144
20010702 19.88 20.06 19.88 19.88 1352320
20010703 19.90 20.06 19.86 20.04 693720
20010705 19.84 19.93 19.31 19.48 3441717
20010706 19.47 19.47 19.01 19.32 1261269
20010709 19.37 19.37 19.06 19.10 2105006
20010710 19.10 19.26 19.03 19.24 1518812
20010711 19.33 19.42 19.17 19.34 3706197
20010712 19.33 19.42 19.01 19.15 1507540
20010713 19.04 20.09 18.75 19.12 2844684
20010716 19.00 19.36 19.00 19.21 1325872
20010717 19.19 19.53 19.10 19.53 1162414
20010718 19.55 19.78 19.44 19.63 3326386
20010719 19.63 19.77 19.60 19.64 962536
20010720 19.60 19.77 19.60 19.74 1829252
20010723 19.74 19.74 19.49 19.51 1403915
20010724 19.49 19.49 19.07 19.09 1911198
20010725 18.91 19.10 18.77 19.05 4300628
20010726 19.00 19.00 18.64 18.68 2888909
20010727 18.68 18.68 17.96 18.11 4303663
20010730 18.27 18.45 18.17 18.39 2632233
20010731 18.36 18.44 18.19 18.24 3663707
20010801 18.29 18.29 17.53 17.98 3167264
20010802 18.13 18.27 17.74 18.26 1658857
20010803 18.22 18.26 17.84 17.85 1746006
20010806 17.85 18.27 17.76 18.15 1432965
20010807 18.20 18.20 17.67 17.80 1990542
20010808 17.76 17.97 17.71 17.72 974243
20010809 17.51 17.53 17.00 17.25 3515858
20010810 17.30 17.87 17.21 17.75 3728310
20010813 18.17 18.29 18.02 18.12 3270455
20010814 18.22 18.38 17.60 17.76 2513867
20010815 17.85 18.01 17.77 17.88 1913366
20010816 18.11 18.68 18.11 18.38 7751016
20010817 18.38 18.91 18.31 18.68 2856391
20010820 18.68 18.68 17.83 18.13 3621217
20010821 18.31 18.45 17.96 18.11 2832978
20010822 18.11 18.57 17.48 18.56 5228478
20010823 18.45 19.07 18.22 18.70 4707755
20010824 18.68 18.77 18.20 18.56 3994525
20010827 18.63 18.64 18.08 18.12 2695534
20010828 18.45 18.64 17.99 18.11 3043261
20010829 18.08 18.17 17.92 18.05 1711320
20010830 18.06 18.51 18.01 18.23 3874858
20010831 18.24 18.30 17.62 17.92 2745829
20010904 17.92 18.08 17.88 17.93 2173510
20010905 17.90 17.96 17.80 17.87 3301672
20010906 17.81 17.81 17.30 17.39 7794374
20010907 17.39 17.52 17.28 17.49 3829333
20010910 17.41 17.84 17.41 17.67 3543607
20010917 16.61 16.72 16.14 16.26 5421853
20010918 16.24 16.26 15.69 15.87 5846756
20010919 15.87 15.91 13.98 15.21 17114064
20010920 14.92 15.77 14.92 15.68 7449248
20010921 15.68 15.72 14.85 15.34 12048609
20010924 15.68 16.12 15.36 15.36 6690926
20010925 15.36 15.66 14.90 15.11 7541600
20010926 15.34 15.34 14.67 14.74 4063029
20010927 14.76 14.85 14.52 14.75 5638207
20010928 14.32 15.68 14.30 15.29 11497102
20011001 15.29 15.51 14.96 15.27 5138728
20011002 14.99 15.22 14.76 14.78 9707306
20011003 14.81 15.25 14.76 15.20 7382044
20011004 15.31 15.43 14.99 14.99 3425674
20011005 14.99 15.36 14.99 15.36 4949690
20011008 15.36 15.54 15.22 15.52 4112890
20011009 15.61 15.66 15.23 15.25 3518026
20011010 15.25 15.68 15.25 15.64 3201950
20011011 15.91 16.10 15.55 15.64 3771667
20011012 15.64 15.64 15.06 15.32 3725708
20011015 15.30 15.31 14.99 15.27 2064683
20011016 15.32 15.47 15.10 15.45 2410242
20011017 16.03 16.05 15.43 15.75 4155381
20011018 15.75 15.85 15.64 15.82 2196924
20011019 15.82 16.01 15.59 15.67 3015946
20011022 15.64 15.90 15.57 15.87 2403739
20011023 15.85 15.85 15.22 15.45 3376680
20011024 15.61 15.71 15.25 15.40 3210621
20011025 15.22 15.36 14.85 15.27 5922632
20011026 15.22 15.99 15.18 15.55 4505709
20011029 15.55 15.75 15.29 15.49 4697783
20011030 15.38 15.38 15.01 15.11 3547075
20011031 15.22 15.31 14.83 14.88 4197438
20011101 14.93 15.36 14.88 15.30 2095901
20011102 14.65 14.87 14.46 14.55 14065166
20011105 14.81 14.81 14.16 14.39 9326627
20011106 14.39 14.51 14.14 14.51 8206704
20011107 14.76 14.94 14.69 14.90 7751884
20011108 14.88 15.04 14.78 14.98 7147914
20011109 14.95 14.97 14.83 14.90 3868354
20011112 14.88 15.01 14.85 14.90 2189986
20011113 14.90 15.27 14.90 15.10 4493569
20011114 15.10 15.31 15.01 15.22 7397653
20011115 15.22 15.45 15.04 15.36 4600662
20011116 15.31 15.49 15.25 15.35 4554270
20011119 15.50 15.54 15.38 15.46 4744175
20011120 15.52 15.73 15.48 15.57 4812680
20011121 15.56 15.60 15.29 15.59 3207153
20011123 15.55 15.55 15.29 15.46 1189296
20011126 15.45 15.60 15.25 15.40 3792045
20011127 15.40 15.58 15.28 15.34 5088867
20011128 15.29 15.45 15.08 15.23 2635268
20011129 15.17 15.57 15.07 15.34 3409199
20011130 15.39 15.68 15.23 15.39 5248423
20011203 15.29 15.33 15.11 15.23 3153823
20011204 15.23 15.56 15.22 15.36 3836703
20011205 15.36 15.60 15.36 15.52 6641932
20011206 15.29 15.34 15.04 15.20 7403290
20011207 15.22 15.22 14.99 15.13 6439453
20011210 15.20 15.37 15.04 15.18 5018628
20011211 15.18 15.29 15.15 15.22 3908677
20011212 15.28 15.35 14.78 15.00 5140900
20011213 15.00 15.23 14.84 14.99 3686492
20011214 14.91 14.99 14.60 14.82 5505260
20011217 14.93 15.23 14.76 14.82 3902249
20011218 14.82 15.03 14.64 14.68 7729113
20011219 14.68 14.82 14.47 14.77 8661892
20011220 13.50 14.91 13.50 14.31 23290450
20011221 14.33 14.71 14.32 14.71 15271063
20011224 14.76 15.01 14.66 14.92 2467337
20011226 14.84 15.05 14.68 14.84 4974533
20011227 14.81 14.98 14.58 14.73 3006729
20011228 14.68 14.92 14.68 14.78 3717253
20011231 14.78 15.11 14.78 14.80 2916614
20020102 14.73 15.06 14.56 14.84 3836395
20020103 14.89 15.05 14.63 14.95 5682891
20020104 15.23 15.34 15.02 15.09 6700153
20020107 15.19 15.33 15.12 15.16 5391749
20020108 15.12 15.28 14.98 15.24 5364022
20020109 15.30 15.67 15.28 15.28 4739281
20020110 15.33 15.34 15.19 15.23 7402445
20020111 15.33 15.51 15.12 15.26 6099674
20020114 15.27 15.28 15.14 15.21 6080611
20020115 15.22 15.57 15.22 15.33 3748880
20020116 15.40 15.93 15.40 15.66 6490029
20020117 16.02 16.13 15.67 16.12 5913378
20020118 16.12 16.19 15.47 15.87 8132032
20020122 15.81 15.85 15.56 15.70 3546120
20020123 15.70 15.83 15.58 15.70 3025358
20020124 15.70 15.93 15.64 15.79 5834527
20020125 15.70 16.32 15.70 16.17 6927174
20020128 16.17 16.50 16.09 16.13 7709183
20020129 15.88 15.97 15.46 15.70 8278469
20020130 15.60 15.90 15.37 15.51 12685449
20020131 14.91 15.08 14.70 14.91 17823316
20020201 14.77 15.10 14.73 14.96 10411773
20020204 14.74 14.92 14.54 14.61 7437105
20020205 14.32 14.59 14.28 14.57 8697418
20020206 14.31 14.36 14.17 14.30 9899676
20020207 14.22 14.22 13.90 13.99 5351458
20020208 13.99 13.99 13.66 13.84 7021188
20020211 13.85 14.08 13.76 14.05 4324664
20020212 14.08 14.44 13.98 14.43 10405708
20020213 14.40 14.42 13.96 14.08 4106308
20020214 14.31 14.31 14.05 14.26 7016423
20020215 14.08 14.13 13.89 14.00 3267543
20020219 13.89 13.94 13.78 13.84 2367257
20020220 13.84 13.89 13.68 13.74 5498328
20020221 13.73 13.75 13.58 13.62 4630536
20020222 13.50 14.03 13.50 13.84 6668526
20020225 13.78 14.30 13.76 14.09 6203220
20020226 14.02 14.50 14.02 14.24 3904415
20020227 14.19 14.68 14.19 14.38 2612908
20020228 14.45 14.66 14.31 14.40 4414346
20020301 14.34 14.57 14.24 14.38 1899351
20020304 14.38 14.82 14.38 14.54 4027024
20020305 14.61 14.71 14.18 14.28 3517093
20020306 14.35 14.76 14.22 14.75 5903413
20020307 14.89 14.90 14.59 14.70 5390016
20020308 14.77 14.86 14.63 14.76 5090210
20020311 14.89 14.93 14.64 14.65 5147832
20020312 14.65 14.77 14.45 14.77 4414346
20020313 14.69 15.00 14.69 14.87 5349440
20020314 14.85 14.97 14.56 14.77 4279725
20020315 14.74 15.29 14.68 15.18 5541218
20020318 15.25 15.38 14.97 15.19 3352004
20020319 15.19 15.98 14.97 15.83 10818794
20020320 15.71 16.03 15.71 15.87 3943789
20020321 15.88 15.96 15.51 15.87 2932949
20020322 16.01 16.30 15.96 16.18 8967681
20020325 16.26 16.45 16.19 16.22 5337318
20020326 16.22 16.22 15.68 15.78 4198771
20020327 15.75 15.78 15.52 15.66 4245525
20020328 15.68 15.82 15.52 15.78 3606986
20020401 15.80 15.80 15.52 15.76 1740722
20020402 15.78 15.85 15.73 15.73 3057627
20020403 15.76 15.97 15.76 15.82 3858506
20020404 15.94 16.63 15.91 16.54 6046854
20020405 16.75 17.26 16.70 17.00 7454670
20020408 16.96 17.19 16.73 17.19 3915217
20020409 17.19 17.19 16.77 16.84 2892256
20020410 17.09 17.35 16.98 17.33 5495763
20020411 17.28 17.93 17.24 17.74 5748148
20020412 17.79 17.81 17.42 17.44 5267187
20020415 17.46 17.46 17.05 17.24 2296575
20020416 17.21 17.23 16.64 16.73 6593616
20020417 16.84 17.30 16.75 17.23 4338600
20020418 17.23 17.23 16.58 16.91 4732114
20020419 16.91 16.93 16.65 16.66 2018648
20020422 16.74 16.90 16.56 16.56 4481027
20020423 16.61 16.88 16.56 16.69 5831266
20020424 16.65 16.87 16.63 16.72 3120831
20020425 16.68 16.68 16.26 16.45 7155963
20020426 16.45 16.59 16.26 16.45 3663697
20020429 16.45 16.72 16.23 16.72 3964135
20020430 16.70 16.72 16.28 16.70 5862435
20020501 16.70 16.72 16.17 16.47 6187549
20020502 16.42 17.16 16.42 17.02 3958940
20020503 17.02 17.33 17.00 17.23 3637290
20020506 17.23 17.33 17.02 17.05 2568008
20020507 17.08 17.17 16.93 17.09 4319553
20020508 17.10 17.17 16.59 16.84 5200087
20020509 16.84 16.89 16.59 16.82 4022145
20020510 16.74 16.92 16.65 16.86 2513029
20020513 16.88 17.09 16.87 17.02 2906975
20020514 17.09 17.42 16.96 17.20 6335170
20020515 17.20 17.46 17.12 17.39 5827803
20020516 17.56 17.63 17.09 17.26 5226061
20020517 17.00 17.18 16.58 16.75 7880218
20020520 16.56 16.96 16.54 16.96 9291063
20020521 17.00 17.37 16.77 16.94 11583742
20020522 16.65 16.93 16.55 16.75 5617843
20020523 16.75 16.82 16.52 16.67 3342047
20020524 16.72 16.82 16.63 16.63 1866698
20020528 16.52 16.63 16.29 16.35 2735976
20020529 16.26 16.52 16.23 16.34 4312626
20020530 16.31 16.61 16.17 16.36 5201818
20020531 16.45 17.05 16.40 16.98 7975025
20020603 16.98 17.37 16.87 17.07 5893605
20020604 17.05 17.06 16.63 16.75 5145973
20020605 16.77 17.21 16.75 17.14 4828219
20020606 17.14 17.32 16.75 16.84 5435588
20020607 16.70 17.12 16.66 16.82 4061972
20020610 16.91 16.91 16.54 16.86 6426514
20020611 16.86 17.30 16.45 16.52 5621306
20020612 16.62 17.15 16.46 17.15 7039780
20020613 17.06 17.29 16.81 17.08 8322886
20020614 16.97 16.97 16.62 16.75 4291008
20020617 16.71 16.94 16.67 16.94 3117351
20020618 16.94 17.26 16.87 17.23 3693148
20020619 17.15 17.71 17.15 17.30 14362915
20020620 17.36 17.58 17.25 17.48 4663914
20020621 17.48 17.55 17.22 17.22 4151277
20020624 17.13 17.27 16.64 16.87 5020813
20020625 16.87 16.99 15.97 16.17 6801414
20020626 15.49 16.30 15.49 16.30 8734725
20020627 16.37 17.18 16.37 17.06 6316032
20020628 16.97 17.10 16.27 16.27 5061045
20020701 16.37 16.64 16.37 16.46 5786523
20020702 15.72 15.90 14.79 15.03 17767516
20020703 14.91 15.23 14.24 14.59 10732062
20020705 14.89 15.26 14.88 15.17 3733380
20020708 15.12 15.44 15.07 15.20 6476096
20020709 15.18 15.68 15.05 15.07 8729967
20020710 15.15 15.16 14.84 14.86 5165735
20020711 14.89 15.03 14.23 14.80 7669652
20020712 14.81 15.30 14.56 14.66 3947087
20020715 14.70 14.70 13.87 14.28 5009565
20020716 14.28 14.33 13.87 14.24 8970063
20020717 14.29 14.33 13.98 14.24 5317147
20020718 14.19 14.33 13.92 13.93 3411090
20020719 13.80 13.80 13.37 13.62 6313003
20020722 13.57 13.94 12.99 13.22 7801164
20020723 13.10 13.34 12.94 13.21 7936570
20020724 12.83 13.55 12.55 13.38 7120244
20020725 13.18 13.34 12.94 13.18 5417511
20020726 13.08 13.41 13.04 13.27 5334884
20020729 13.45 13.81 13.31 13.73 8485112
20020730 13.75 13.98 13.71 13.83 4217465
20020731 13.86 14.09 13.64 14.02 6836888
20020801 13.96 14.08 13.71 13.96 4152142
20020802 13.89 13.99 12.99 13.08 5369060
20020805 13.11 13.22 12.91 12.99 3506263
20020806 13.04 13.21 12.78 12.98 5308062
20020807 12.98 13.04 12.79 12.93 6000230
20020808 12.94 13.04 12.74 12.79 9714143
20020809 12.75 12.89 12.57 12.64 7119379
20020812 12.65 12.67 11.93 12.09 12774823
20020813 12.09 12.33 12.04 12.09 6589871
20020814 12.02 12.81 11.93 12.78 9587822
20020815 12.79 13.29 12.44 13.12 14775620
20020816 13.12 13.59 12.95 13.58 7715509
20020819 13.58 13.99 13.37 13.62 6952826
20020820 13.63 14.03 13.63 13.78 7642398
20020821 13.77 13.79 13.57 13.76 4445448
20020822 13.80 14.19 13.73 14.12 6944174
20020823 14.12 14.24 14.01 14.04 5877370
20020826 13.96 14.10 13.82 14.01 2562752
20020827 14.02 14.09 13.87 13.96 2693831
20020828 13.87 13.98 13.79 13.94 2663548
20020829 13.87 13.92 13.64 13.79 3180511
20020830 13.75 14.05 13.73 13.85 1591986
20020903 13.73 13.75 13.61 13.64 3096153
20020904 13.64 14.20 13.60 14.18 5390690
20020905 14.18 14.46 14.18 14.29 7108996
20020906 14.52 14.86 14.22 14.29 8869698
20020909 14.18 14.50 14.15 14.48 2025456
20020910 14.49 15.03 14.42 14.79 3614847
20020911 14.79 15.32 14.79 15.32 8403350
20020912 15.08 15.08 14.45 14.56 5155785
20020913 14.56 14.59 14.42 14.57 3267465
20020916 14.57 14.91 14.52 14.84 3792647
20020917 14.85 14.85 14.01 14.04 6775891
20020918 13.85 13.85 13.27 13.55 10116033
20020919 13.45 13.97 13.36 13.72 4632766
20020920 13.73 14.05 13.68 14.01 4628873
20020923 14.01 14.24 13.89 14.06 4241691
20020924 14.05 14.05 13.74 13.77 5640735
20020925 13.79 13.91 13.55 13.70 7113323
20020926 13.83 14.42 13.83 14.22 4226550
20020927 14.18 14.26 13.90 13.99 3551686
20020930 13.75 13.76 12.93 13.29 12212436
20021001 13.37 13.49 12.56 13.13 12347409
20021002 13.13 13.25 12.83 13.06 5933176
20021003 13.02 13.41 12.97 12.97 8149844
20021004 13.01 13.15 12.41 12.77 10317627
20021007 12.71 12.83 12.52 12.53 2959018
20021008 12.57 12.76 12.44 12.74 3109564
20021009 12.53 12.54 11.98 12.15 3337114
20021010 12.04 12.53 11.65 12.40 7165668
20021011 12.67 13.13 12.53 12.88 7045836
20021014 12.83 13.13 12.83 13.06 1704463
20021015 13.21 13.59 13.09 13.59 3948385
20021016 13.48 13.61 12.67 12.67 3970448
20021017 12.88 13.31 12.83 13.21 3589323
20021018 13.20 13.27 12.94 13.20 3511021
20021021 12.97 13.29 12.81 13.12 3981696
20021022 13.02 13.06 12.70 12.85 2182924
20021023 12.78 12.90 12.53 12.69 2643649
20021024 12.74 12.79 12.17 12.34 4764278
20021025 12.36 12.58 12.21 12.53 2400092
20021028 12.76 12.78 12.39 12.65 4412570
20021029 12.67 13.48 12.39 13.43 12597455
20021030 13.34 13.86 13.18 13.56 5896405
20021031 13.78 13.92 13.44 13.46 3377779
20021101 13.42 13.59 13.13 13.26 4871564
20021104 13.34 13.45 12.91 13.05 3074956
20021105 13.04 13.04 12.85 13.03 3676709
20021106 13.04 13.13 12.85 13.13 2028484
20021107 13.13 13.48 13.11 13.45 4127483
20021108 13.49 13.59 13.04 13.12 2465848
20021111 13.06 13.08 12.89 12.96 1543102
20021112 12.94 13.19 12.88 13.01 2688640
20021113 12.90 12.97 12.58 12.59 4664779
20021114 12.71 12.97 12.69 12.78 5334884
20021115 12.78 13.30 12.78 13.27 3507993
20021118 13.28 13.28 12.96 13.14 2359860
20021119 13.13 13.32 13.11 13.26 1944126
20021120 13.18 13.18 12.32 12.85 6149911
20021121 12.85 12.94 12.48 12.68 6403418
20021122 12.56 12.65 12.44 12.53 4926505
20021125 12.46 12.53 12.15 12.31 6551369
20021126 12.32 12.39 11.96 12.01 7707722
20021127 12.09 12.75 12.09 12.61 4066919
20021129 12.55 12.76 12.53 12.61 3580671
20021202 12.72 12.98 12.68 12.88 5656742
20021203 12.90 12.94 12.66 12.90 6398227
20021204 12.85 12.99 12.65 12.77 7068332
20021205 12.88 12.94 12.62 12.75 4697224
20021206 12.85 12.97 12.71 12.80 5895540
20021209 12.80 12.90 12.57 12.62 5460339
20021210 12.64 12.76 12.44 12.76 5655417
20021211 12.76 12.92 12.53 12.78 5033024
20021212 12.77 13.03 12.77 12.86 3192567
20021213 12.76 12.89 12.58 12.84 3113260
20021216 12.84 12.85 12.38 12.59 8657042
20021217 12.48 12.53 12.38 12.51 5617056
20021218 12.55 12.57 12.36 12.44 2678360
20021219 12.39 12.51 12.27 12.44 5999371
20021220 12.44 12.50 12.24 12.30 7436824
20021223 12.34 12.41 12.18 12.29 3361527
20021224 12.23 12.25 12.16 12.18 2316734
20021226 12.17 12.19 12.07 12.13 3089122
20021227 12.06 12.33 11.79 11.95 3405491
20021230 11.99 12.22 11.99 12.14 3255927
20021231 12.22 12.32 12.06 12.25 3319718
20030102 12.34 12.48 12.19 12.44 8898413
20030103 12.51 12.60 12.45 12.60 3658931
20030106 12.60 12.84 12.59 12.77 1657704
20030107 12.78 12.80 12.42 12.46 2165015
20030108 12.46 12.46 12.20 12.34 3427473
20030109 12.30 12.44 12.23 12.38 4149432
20030110 12.38 12.41 12.16 12.22 3497299
20030113 12.22 12.29 12.02 12.06 5949804
20030114 12.09 12.10 11.94 12.06 3139983
20030115 12.06 12.07 11.98 12.05 5102849
20030116 12.08 12.34 12.08 12.27 7828621
20030117 12.27 12.39 12.24 12.25 5282154
20030121 12.20 12.38 12.20 12.30 3399457
20030122 12.28 12.35 12.15 12.18 3611950
20030123 12.99 12.99 12.42 12.55 15140018
20030124 12.44 12.51 12.24 12.27 6112730
20030127 12.19 12.27 12.11 12.16 3169723
20030128 12.19 12.38 12.19 12.30 2790425
20030129 12.25 12.40 12.20 12.26 5627401
20030130 13.22 14.15 13.18 13.87 27187034
20030131 13.83 14.01 13.72 14.00 9002720
20030203 14.03 14.04 13.83 13.99 4824410
20030204 13.85 13.94 13.69 13.87 4799842
20030205 13.83 13.92 13.81 13.83 2945162
20030206 13.81 13.86 13.57 13.69 4317530
20030207 13.58 13.76 13.46 13.63 3599019
20030210 13.55 13.71 13.44 13.62 6219192
20030211 13.62 13.64 13.40 13.51 4920528
20030212 13.47 13.62 13.39 13.54 4620106
20030213 13.60 13.85 13.40 13.50 4898546
20030214 13.43 13.52 13.35 13.52 3112828
20030218 13.52 13.60 13.39 13.50 3914095
20030219 13.54 13.59 13.30 13.38 2043036
20030220 13.36 13.46 13.27 13.33 2518021
20030221 13.32 13.41 13.24 13.32 2761547
20030224 13.20 13.50 13.20 13.39 4317099
20030225 13.36 13.37 13.14 13.28 2785253
20030226 13.29 13.44 13.23 13.30 3903320
20030227 13.31 13.41 13.23 13.30 2646034
20030228 13.25 13.28 13.00 13.02 5350686
20030303 13.13 13.45 13.08 13.33 8618681
20030304 13.11 13.18 13.03 13.09 5926098
20030305 13.03 13.11 12.86 13.03 5663607
20030306 12.99 13.06 12.76 12.85 5346807
20030307 12.71 13.10 12.64 12.97 3123604
20030310 12.85 12.90 12.71 12.79 3099467
20030311 12.81 12.87 12.53 12.54 4006333
20030312 12.58 12.81 12.53 12.75 3954611
20030313 12.88 13.06 12.83 13.06 2484832
20030314 13.08 13.25 12.99 13.19 2950334
20030317 13.15 13.78 13.11 13.74 5662313
20030318 13.71 13.91 13.66 13.73 4235205
20030319 13.68 13.93 13.67 13.90 3038693
20030320 13.86 14.13 13.78 14.01 4508041
20030321 14.22 14.40 14.11 14.34 3040417
20030324 14.22 14.22 13.79 13.95 2494745
20030325 13.95 14.09 13.82 13.94 3253772
20030326 13.90 14.25 13.90 14.08 2712842
20030327 14.06 14.25 14.01 14.12 4279600
20030328 14.02 14.38 13.94 14.38 5606281
20030331 14.08 14.20 13.98 14.09 4767946
20030401 14.16 14.16 13.55 13.69 7512252
20030402 13.92 13.97 13.85 13.91 7339844
20030403 13.97 13.97 13.63 13.68 4322271
20030404 13.87 13.92 13.65 13.88 3311529
20030407 14.13 14.13 13.71 13.71 2757237
20030408 13.60 13.74 13.47 13.71 2267167
20030409 13.78 13.83 13.46 13.52 4232619
20030410 13.53 13.65 13.41 13.60 2091741
20030411 13.60 13.78 13.48 13.71 11041877
20030414 13.71 13.92 13.67 13.91 2052088
20030415 13.91 13.93 13.79 13.87 3706774
20030416 13.90 14.19 13.89 14.15 6654091
20030417 14.19 14.20 13.93 14.15 2172342
20030421 14.15 14.18 14.06 14.08 1102550
20030422 14.08 14.38 13.97 14.27 3758066
20030423 14.34 14.42 14.27 14.34 3791685
20030424 14.27 14.36 14.11 14.11 2668016
20030425 13.99 14.15 13.92 14.06 3347304
20030428 14.11 14.11 13.87 13.87 7757072
20030429 13.94 14.15 13.88 14.06 13507744
20030430 14.26 15.37 14.26 15.08 22185906
20030501 14.99 15.17 14.93 15.01 5198536
20030502 14.98 15.68 14.97 15.67 6468321
20030505 15.67 15.88 15.46 15.50 5622660
20030506 15.50 15.82 15.47 15.61 2939127
20030507 15.50 15.63 15.41 15.45 3213256
20030508 15.36 15.61 15.32 15.38 2124930
20030509 15.43 15.43 15.32 15.36 2791718
20030512 15.34 15.48 15.34 15.37 3763669
20030513 15.38 15.64 15.34 15.56 3006797
20030514 15.56 15.60 15.45 15.51 2504228
20030515 15.45 15.56 15.27 15.55 3958059
20030516 15.54 15.66 15.47 15.66 5095522
20030519 15.43 15.75 15.43 15.66 3246876
20030520 15.58 15.82 15.58 15.80 4822686
20030521 15.71 15.80 15.53 15.57 4684328
20030522 15.57 15.89 15.55 15.87 4395976
20030523 15.85 16.19 15.78 16.13 3258082
20030527 16.11 16.12 15.88 15.93 3086105
20030528 16.01 16.03 15.74 15.80 6092472
20030529 15.87 15.87 15.41 15.41 9000996
20030530 15.48 15.56 15.31 15.46 8449721
20030602 15.46 15.59 15.33 15.34 6233846
20030603 15.36 15.56 15.27 15.56 5928684
20030604 15.52 15.72 15.52 15.61 3667552
20030605 15.61 15.70 15.52 15.67 3920991
20030606 15.77 15.82 15.58 15.60 1841319
20030609 15.54 15.67 15.24 15.57 2026226
20030610 15.57 15.57 15.15 15.44 5183450
20030611 15.45 15.82 15.45 15.78 4408907
20030612 15.98 16.44 15.92 16.14 7614835
20030613 16.14 16.24 15.89 16.15 4556315
20030616 16.15 16.51 16.14 16.42 5573523
20030617 16.47 16.70 16.38 16.68 3990817
20030618 16.68 16.68 16.38 16.57 4195552
20030619 16.50 16.50 16.15 16.18 2848613
20030620 16.15 16.18 15.83 16.08 3115846
20030623 15.89 15.92 15.54 15.66 3666690
20030624 15.68 15.82 15.66 15.78 3021021
20030625 15.71 15.85 15.67 15.78 2346474
20030626 15.85 15.94 15.70 15.75 3245583
20030627 15.80 15.80 15.57 15.60 2401214
20030630 15.60 15.67 15.54 15.56 3584796
20030701 15.50 15.54 15.28 15.42 2593018
20030702 15.54 15.77 15.53 15.68 3485661
20030703 15.68 15.84 15.66 15.75 2846458
20030707 15.87 15.89 15.66 15.85 3665396
20030708 15.90 15.91 15.72 15.86 1053414
20030709 15.87 15.94 15.52 15.60 5519215
20030710 15.45 15.60 15.45 15.59 1757270
20030711 15.71 15.71 15.54 15.66 1445211
20030714 15.78 15.85 15.67 15.81 3391268
20030715 15.93 16.08 15.80 15.85 2386128
20030716 15.96 15.98 15.68 15.91 1137894
20030717 15.91 15.94 15.77 15.88 2872750
20030718 15.83 16.10 15.68 16.09 2166739
20030721 16.09 16.31 16.08 16.18 3096450
20030722 16.38 16.38 16.12 16.38 1887438
20030723 16.59 16.65 16.19 16.31 1721495
20030724 16.31 16.40 16.25 16.38 1786579
20030725 16.38 16.38 16.13 16.29 1982693
20030728 16.47 16.78 16.42 16.77 4011937
20030729 16.89 17.19 16.76 17.17 8216540
20030730 17.16 17.60 17.10 17.47 8078613
20030731 17.47 17.52 17.17 17.32 3042572
20030801 17.21 17.27 16.96 17.05 3374458
20030804 16.94 17.00 16.73 16.94 3467127
20030805 16.93 16.94 16.70 16.70 2402938
20030806 16.70 16.77 16.68 16.73 4263222
20030807 16.63 17.09 16.63 17.06 4392528
20030808 17.34 17.63 17.31 17.58 3527470
20030811 17.58 17.59 17.40 17.56 3892975
20030812 17.57 17.59 17.38 17.53 2076225
20030813 17.49 17.49 17.17 17.24 3921423
20030814 16.59 16.75 16.12 16.45 18181296
20030815 16.58 16.66 16.37 16.45 2611121
20030818 16.43 16.52 15.82 15.93 7858793
20030819 15.92 16.08 15.68 15.73 10734129
20030820 15.64 15.76 15.46 15.52 9770367
20030821 15.43 15.43 15.13 15.26 7590698
20030822 15.30 15.41 15.18 15.37 5986441
20030825 15.34 15.72 15.34 15.66 4268394
20030826 15.68 15.70 15.52 15.66 4595538
20030827 16.10 16.44 15.74 15.75 8129042
20030828 15.78 15.99 15.78 15.93 8704885
20030829 15.97 16.15 15.93 16.00 1849939
20030902 16.08 16.31 16.00 16.23 3835218
20030903 16.47 16.57 16.28 16.37 3088260
20030904 16.33 16.57 16.21 16.46 3360234
20030905 16.46 16.54 16.24 16.42 4073573
20030908 16.68 16.68 16.40 16.43 2211565
20030909 16.45 16.45 16.18 16.20 2451643
20030910 16.16 16.22 15.97 16.00 2046484
20030911 16.00 16.10 15.92 15.95 2706807
20030912 15.99 16.05 15.80 16.02 2552933
20030915 16.02 16.14 15.87 16.00 2553364
20030916 15.94 16.05 15.80 16.02 1543053
20030917 15.99 16.22 15.92 16.05 1905110
20030918 16.10 16.15 15.96 16.01 2083552
20030919 16.12 16.39 16.09 16.29 3499885
20030922 16.12 16.21 16.05 16.21 2456385
20030923 16.15 16.15 15.88 15.92 2546899
20030924 16.01 16.06 15.80 15.85 2062001
20030925 15.80 15.85 15.64 15.64 2643878
20030926 15.64 15.65 15.34 15.38 4807169
20030929 15.36 15.73 15.31 15.68 4401579
20030930 15.71 15.92 15.71 15.82 2427937
20031001 15.87 16.26 15.87 16.22 3137828
20031002 16.24 16.43 16.19 16.36 2221479
20031003 16.36 16.70 16.36 16.44 3043865
20031006 16.44 16.51 16.33 16.47 1466762
20031007 16.47 16.77 16.47 16.77 2575777
20031008 16.80 16.85 16.64 16.80 4135209
20031009 16.87 17.15 16.76 16.81 3618415
20031010 16.89 17.16 16.82 17.06 2955937
20031013 17.01 17.17 16.89 16.89 1853387
20031014 16.77 17.19 16.77 17.16 2360698
20031015 17.19 17.19 16.95 17.02 1484434
20031016 17.03 17.18 16.96 17.11 872385
20031017 17.12 17.12 16.94 17.01 1118929
20031020 17.01 17.04 16.73 16.80 3374889
20031021 16.87 17.08 16.84 16.94 3275323
20031022 16.94 16.99 16.67 16.73 3077916
20031023 16.75 16.85 16.54 16.84 2032692
20031024 16.75 16.87 16.66 16.83 2087000
20031027 16.91 17.06 16.87 17.06 1805544
20031028 17.49 17.59 17.33 17.55 6673056
20031029 17.61 17.98 17.58 17.91 6823913
20031030 17.91 17.91 17.54 17.54 3861080
20031031 17.40 17.49 17.32 17.35 4803721
20031103 17.40 17.40 17.31 17.36 2185704
20031104 17.31 17.40 17.19 17.24 3554193
20031105 17.22 17.28 17.14 17.17 3353338
20031106 17.16 17.21 17.12 17.20 3800737
20031107 17.21 17.41 17.21 17.28 2946886
20031110 17.28 17.29 16.92 16.92 4159777
20031111 16.92 16.92 16.77 16.84 5824377
20031112 16.96 17.42 16.96 17.40 3141707
20031113 17.47 17.53 17.33 17.52 3407215
20031114 17.49 17.52 17.36 17.47 1759425
20031117 17.47 17.49 17.28 17.49 2091741
20031118 17.48 17.48 17.10 17.11 2127516
20031119 17.40 17.52 17.17 17.20 1841750
20031120 17.22 17.27 17.11 17.17 2613276
20031121 17.17 17.43 17.17 17.35 2734824
20031124 17.33 17.54 17.31 17.50 2217599
20031125 17.42 17.55 17.34 17.47 2086569
20031126 17.56 17.73 17.54 17.63 1832698
20031128 17.59 17.73 17.56 17.63 1111601
20031201 17.63 17.86 17.63 17.81 1783993
20031202 17.68 18.45 17.67 18.43 4381321
20031203 18.56 18.65 18.36 18.44 3535228
20031204 18.44 18.47 17.83 18.17 3643845
20031205 18.19 18.27 17.91 18.07 1255562
20031208 17.98 18.14 17.79 18.00 3114553
20031209 18.07 18.26 17.92 18.15 2656378
20031210 18.28 18.28 17.61 17.73 1755977
20031211 17.68 17.77 17.60 17.65 3506781
20031212 17.60 17.76 17.59 17.73 2516675
20031215 17.94 18.02 17.59 17.60 2570770
20031216 17.45 17.48 17.05 17.25 4553371
20031217 17.25 17.38 17.19 17.36 5078000
20031218 17.49 17.82 17.48 17.66 3721777
20031219 17.59 17.83 17.52 17.52 2188245
20031222 17.52 17.87 17.52 17.76 1696244
20031223 17.91 18.37 17.91 18.30 3934720
20031224 18.40 18.52 18.35 18.37 1058704
20031226 18.45 18.45 18.27 18.35 404420
20031229 18.24 18.54 18.22 18.49 1217123
20031230 18.44 18.60 18.42 18.48 2198120
20031231 18.48 18.50 18.18 18.29 1504767
20040102 18.17 18.28 17.90 17.97 1550705
20040105 18.03 18.21 17.87 18.00 1628412
20040106 18.00 18.00 17.49 17.80 3799055
20040107 17.89 18.03 17.82 17.90 2715451
20040108 17.94 17.96 17.80 17.84 1633993
20040109 17.83 17.91 17.77 17.78 1479867
20040112 17.79 17.81 17.56 17.79 2833084
20040113 17.87 17.95 17.70 17.86 1563155
20040114 17.97 18.20 17.89 18.11 5344608
20040115 18.11 18.17 17.98 18.02 1532244
20040116 18.87 19.21 18.70 18.95 6908192
20040120 18.98 19.18 18.63 18.81 3718772
20040121 18.93 19.24 18.93 19.14 4446899
20040122 19.05 19.08 18.78 18.82 1811731
20040123 18.96 19.05 18.67 18.69 1418045
20040126 18.73 19.15 18.73 18.99 3061483
20040127 19.01 19.17 18.87 18.95 3201012
20040128 18.91 19.01 18.53 18.59 1387134
20040129 19.17 19.62 18.66 19.52 5302534
20040130 19.29 19.29 18.89 19.09 5123078
20040202 19.05 19.19 18.87 18.92 2583220
20040203 18.89 18.93 18.75 18.85 3249525
20040204 18.77 19.52 18.77 19.29 4725099
20040205 19.22 19.30 19.06 19.09 3485651
20040206 19.15 19.35 19.10 19.32 2096800
20040209 19.44 19.52 19.29 19.43 2023386
20040210 19.36 19.54 19.22 19.45 1983459
20040211 19.33 19.56 19.26 19.43 2645042
20040212 19.33 19.52 19.29 19.41 1786402
20040213 19.41 19.43 19.25 19.30 2151324
20040217 19.45 19.47 19.23 19.44 1354935
20040218 19.38 19.43 19.24 19.37 2235471
20040219 19.48 19.72 19.36 19.44 3028425
20040220 19.35 19.47 18.91 19.03 4542638
20040223 19.07 19.26 18.93 19.17 2900058
20040224 19.15 19.32 18.91 19.24 4289339
20040225 19.24 19.48 19.19 19.36 4399674
20040226 19.36 19.54 19.31 19.44 1801428
20040227 19.64 20.30 19.59 19.85 6611102
20040301 19.89 20.26 19.88 20.12 2730477
20040302 20.08 20.11 19.87 19.92 2463440
20040303 19.92 19.92 19.59 19.84 2820205
20040304 19.84 19.96 19.78 19.87 3762133
20040305 19.87 20.35 19.85 20.30 5408147
20040308 20.45 20.58 20.15 20.20 3428122
20040309 20.21 20.24 19.89 20.01 2809042
20040310 20.03 20.49 20.03 20.22 4220647
20040311 20.22 20.28 20.12 20.14 4644386
20040312 20.11 20.15 19.74 19.82 3726500
20040315 19.85 19.91 19.65 19.74 3161944
20040316 19.80 19.93 19.74 19.84 2240193
20040317 19.84 19.99 19.71 19.90 1945250
20040318 19.90 20.16 19.68 20.14 2684110
20040319 20.10 20.17 19.97 20.08 1914768
20040322 20.01 20.12 19.75 20.04 3615306
20040323 20.12 20.15 19.65 19.65 2740351
20040324 19.67 19.73 19.47 19.55 2508089
20040325 19.85 20.29 19.80 20.14 3404509
20040326 20.12 20.22 19.94 20.06 1700108
20040329 20.04 20.18 19.98 20.06 2805608
20040330 20.06 20.14 19.92 19.95 2588801
20040331 19.99 20.77 19.99 20.66 7330214
20040401 20.77 20.77 20.52 20.59 4204333
20040402 20.68 20.89 20.43 20.43 2135010
20040405 20.24 20.40 20.19 20.26 3255535
20040406 20.26 20.74 20.26 20.74 7632026
20040407 20.68 20.82 20.54 20.75 3222907
20040408 20.75 20.96 20.19 20.40 3503253
20040412 20.44 20.46 20.25 20.30 1281092
20040413 20.42 20.47 20.23 20.38 2223879
20040414 20.15 20.35 20.08 20.33 2109250
20040415 20.33 20.40 20.19 20.37 1621543
20040416 20.49 20.87 20.38 20.61 1765794
20040419 20.68 20.68 20.45 20.50 2300727
20040420 20.43 20.58 20.20 20.20 2386162
20040421 20.08 20.38 20.03 20.31 1688087
20040422 20.24 20.73 20.22 20.70 2102811
20040423 20.78 20.78 20.34 20.37 2430811
20040426 20.43 20.57 20.42 20.50 4867204
20040427 20.55 20.75 20.46 20.50 2972613
20040428 20.85 20.85 20.52 20.69 5789813
20040429 21.15 21.62 20.78 21.43 7359407
20040430 21.43 21.60 21.21 21.29 5649425
20040503 21.29 21.59 21.17 21.47 5000293
20040504 21.41 21.60 21.36 21.55 4968952
20040505 21.55 21.93 21.48 21.89 3806353
20040506 21.84 21.88 21.70 21.86 4524177
20040507 21.87 21.94 21.47 21.64 4851319
20040510 21.36 21.57 21.00 21.03 3834259
20040511 20.92 21.15 20.78 21.08 4774041
20040512 21.13 21.42 21.02 21.41 5596189
20040513 21.36 21.39 20.89 20.95 5533079
20040514 20.87 21.06 20.69 21.03 4632365
20040517 20.82 21.06 20.82 20.88 2166779
20040518 20.64 20.64 20.26 20.38 7367994
20040519 20.38 20.82 20.33 20.48 4516878
20040520 20.50 20.59 20.37 20.48 3344405
20040521 20.73 20.96 20.57 20.66 3780165
20040524 20.66 20.80 20.64 20.75 2139303
20040525 20.82 21.31 20.82 21.24 3367588
20040526 21.24 21.42 21.14 21.31 2237617
20040527 21.32 21.38 21.18 21.20 3591693
20040528 21.27 21.36 21.20 21.33 11543562
20040601 21.33 21.36 20.97 21.11 3662960
20040602 21.11 21.17 20.99 21.14 2416644
20040603 21.14 21.14 20.86 20.87 2247921
20040604 20.92 21.01 20.69 20.72 4194029
20040607 20.72 20.91 20.72 20.82 3847139
20040608 20.82 20.87 20.55 20.80 6954988
20040609 20.74 21.80 20.74 21.57 25521800
20040610 21.69 21.81 21.47 21.69 6948119
20040614 21.71 21.99 21.63 21.95 7719178
20040615 22.02 22.28 21.90 22.26 6098065
20040616 22.43 22.43 22.04 22.26 3954898
20040617 22.26 22.27 21.96 22.21 3975076
20040618 22.07 22.15 21.88 21.96 3740667
20040621 22.06 22.10 21.85 21.92 3036153
20040622 21.92 22.06 21.86 22.03 6784118
20040623 21.96 22.09 21.86 22.03 3633766
20040624 22.03 22.10 21.80 21.92 2823210
20040625 22.00 22.28 21.87 21.94 3626039
20040628 21.94 22.38 21.94 22.30 3376174
20040629 22.30 22.47 22.18 22.43 2783712
20040630 22.50 22.82 22.48 22.72 4373056
20040701 22.71 22.89 22.38 22.56 2630445
20040702 22.44 22.64 22.36 22.52 1855522
20040706 22.45 22.76 22.44 22.71 3690007
20040707 22.69 22.99 22.59 22.73 4224941
20040708 22.64 22.83 22.60 22.71 2596958
20040709 22.80 22.94 22.49 22.60 3318216
20040712 22.61 22.63 22.21 22.44 3783599
20040713 22.34 22.36 22.21 22.28 4329265
20040714 22.17 22.28 21.73 21.81 5046230
20040715 21.57 21.75 21.47 21.54 5188764
20040716 21.65 21.82 21.59 21.73 3237933
20040719 21.76 21.80 21.49 21.67 5181037
20040720 21.64 21.76 21.57 21.66 3652657
20040721 21.72 21.74 21.14 21.22 3161514
20040722 21.22 21.22 20.69 20.97 2909074
20040723 20.94 21.06 20.32 20.61 3103556
20040726 20.73 20.78 20.46 20.57 1497040
20040727 20.47 20.70 20.43 20.67 6508924
20040728 20.59 20.59 20.12 20.46 3096258
20040729 20.52 20.53 20.08 20.35 3496813
20040730 20.30 20.47 20.14 20.45 3675411
20040802 20.27 20.58 20.24 20.55 2569052
20040803 20.61 20.64 20.45 20.50 2204989
20040804 20.50 20.52 20.20 20.46 2502508
20040805 20.42 20.50 20.12 20.17 2711157
20040806 19.76 20.06 19.72 20.00 4171275
20040809 20.12 20.46 20.10 20.36 3955327
20040810 20.35 20.45 20.26 20.40 1955554
20040811 20.36 20.58 20.22 20.51 2286560
20040812 20.45 20.48 20.27 20.38 2030685
20040813 20.37 20.40 19.98 20.17 3587400
20040816 20.57 20.69 20.19 20.26 6590066
20040817 18.64 19.26 18.09 18.63 33461218
20040818 18.87 19.75 18.82 19.70 20728438
20040819 19.70 19.80 19.47 19.80 12488496
20040820 19.75 19.94 19.68 19.92 6642443
20040823 19.85 20.12 19.80 20.09 7185962
20040824 20.20 20.26 20.03 20.08 4828565
20040825 20.05 20.30 19.98 20.24 2825356
20040826 20.19 20.50 20.13 20.46 3089818
20040827 20.41 20.56 20.39 20.51 1554998
20040830 20.55 20.60 20.26 20.28 2400329
20040831 20.33 20.54 20.30 20.47 3300185
20040901 20.43 20.60 20.37 20.46 3156792
20040902 20.38 20.82 20.37 20.80 3026278
20040903 20.69 20.94 20.69 20.82 1947826
20040907 20.85 21.18 20.85 21.15 3231064
20040908 21.06 21.06 20.80 21.02 5024764
20040909 21.02 21.10 20.69 20.71 3110425
20040910 20.72 20.75 20.65 20.72 3193713
20040913 20.68 20.70 20.52 20.58 5096031
20040914 20.54 20.60 20.12 20.54 8190571
20040915 20.47 20.52 20.42 20.43 2848969
20040916 20.43 20.50 20.27 20.33 2238046
20040917 20.29 20.53 20.27 20.50 2173219
20040920 20.31 20.32 19.83 19.91 5906588
20040921 19.90 20.02 19.61 19.96 4927308
20040922 19.96 20.09 19.51 19.58 4849172
20040923 19.66 19.71 19.59 19.61 2580644
20040924 19.61 19.78 19.58 19.69 2775985
20040927 19.52 19.54 19.35 19.41 2825356
20040928 19.31 19.50 19.17 19.31 5477697
20040929 19.22 19.59 19.22 19.57 2731335
20040930 19.68 19.83 19.47 19.47 3371022
20041001 19.50 19.77 19.50 19.63 2589660
20041004 19.18 19.78 19.18 19.48 2667796
20041005 19.54 19.59 19.27 19.48 2619712
20041006 19.48 19.72 19.47 19.59 2277544
20041007 19.50 19.66 19.45 19.56 2405911
20041008 19.56 19.56 19.06 19.22 3480928
20041011 19.12 19.16 18.81 18.85 5260890
20041012 18.74 18.94 18.74 18.82 5081005
20041013 18.80 19.04 18.77 19.02 3817945
20041014 19.03 19.03 18.76 18.85 3912825
20041015 18.96 19.42 18.81 19.31 5028199
20041018 19.36 19.70 19.18 19.68 5269477
20041019 19.69 19.91 19.66 19.84 7792162
20041020 19.85 19.85 19.58 19.69 4051066
20041021 19.69 20.09 19.57 19.95 5261749
20041022 19.95 20.12 19.87 19.93 2435963
20041025 19.89 19.90 19.58 19.78 3516562
20041026 19.75 20.12 19.62 20.12 2453565
20041027 20.10 20.29 19.79 20.29 3381326
20041028 20.29 20.59 20.08 20.56 3496813
20041029 20.44 20.45 19.75 20.01 6142714
20041101 19.33 19.67 19.24 19.40 12208150
20041102 19.29 19.77 19.26 19.73 10675047
20041103 20.50 20.95 20.03 20.16 11698976
20041104 20.03 20.39 20.03 20.31 8342551
20041105 20.50 20.76 20.40 20.65 3366300
20041108 20.69 20.72 20.45 20.55 2433387
20041109 20.64 20.87 20.53 20.58 2417502
20041110 20.51 20.61 20.31 20.41 2250926
20041111 20.46 20.63 20.39 20.45 5499592
20041112 20.43 20.79 20.33 20.78 4256710
20041115 20.71 21.05 20.64 20.94 4985267
20041116 20.92 21.01 20.78 20.82 3738950
20041117 20.80 21.01 20.80 20.97 3513557
20041118 20.92 20.98 20.83 20.94 3790039
20041119 20.94 20.99 20.75 20.91 4435307
20041122 20.92 21.14 20.90 21.04 3122446
20041123 20.99 21.03 20.66 20.71 3996113
20041124 20.80 20.80 20.54 20.64 2548016
20041126 20.78 20.88 20.59 20.68 934201
20041129 20.66 20.71 20.49 20.57 1652024
20041130 20.55 20.78 20.31 20.33 3378750
20041201 20.31 20.54 20.28 20.47 3423400
20041202 20.50 20.95 20.48 20.85 3111284
20041203 20.85 21.05 20.80 21.01 4235674
20041206 21.07 21.07 20.75 20.90 3328090
20041207 20.94 21.01 20.82 20.92 3210027
20041208 20.77 20.87 20.55 20.85 4440345
20041209 20.86 21.29 20.86 21.23 2977754
20041210 21.40 21.62 21.13 21.51 3519707
20041213 21.51 21.77 21.46 21.76 4210399
20041214 21.64 21.84 21.59 21.78 3350881
20041215 21.78 21.96 21.50 21.64 3587665
20041216 21.74 21.97 21.66 21.89 2627279
20041217 21.88 21.92 21.66 21.77 2611892
20041220 21.76 21.78 21.52 21.64 2789694
20041221 21.62 21.68 21.52 21.58 5026322
20041222 21.65 21.76 21.53 21.73 1701940
20041223 21.67 21.69 21.41 21.50 1762204
20041227 21.51 21.53 21.34 21.38 1411302
20041228 21.34 21.51 21.29 21.38 1920773
20041229 21.29 21.40 21.24 21.39 1773317
20041230 21.36 21.47 21.33 21.38 2033609
20041231 21.24 21.51 21.22 21.42 2102422
20050103 21.43 21.51 21.30 21.33 2380664
20050104 21.29 21.34 20.84 20.90 3909931
20050105 20.82 20.83 20.44 20.50 5506729
20050106 20.59 20.89 20.51 20.78 6470962
20050107 20.75 20.98 20.68 20.96 3606044
20050110 20.93 21.11 20.84 21.06 3244457
20050111 21.03 21.11 20.96 21.07 3831288
20050112 21.02 21.19 21.02 21.18 3112815
20050113 21.18 21.29 21.09 21.17 2919199
20050114 21.17 21.45 21.17 21.34 3336777
20050118 21.30 21.75 21.24 21.70 3130766
20050119 21.69 21.75 21.59 21.64 1555766
20050120 21.65 21.83 21.63 21.67 3512014
20050121 21.72 21.83 21.45 21.45 2961085
20050124 21.46 21.50 21.24 21.35 2001553
20050125 21.34 21.46 21.23 21.24 2466573
20050126 21.26 21.32 21.03 21.22 4080467
20050127 21.26 21.42 20.54 21.23 5194721
20050128 22.20 22.23 21.55 21.90 7361681
20050131 21.99 22.03 20.87 21.12 8551158
20050201 21.12 21.29 21.00 21.10 5217801
20050202 21.06 21.39 21.04 21.37 2344335
20050203 21.25 21.33 20.82 21.05 3921471
20050204 21.05 21.24 20.98 21.24 4713459
20050207 21.20 21.29 20.80 20.83 3810345
20050208 20.59 20.66 20.29 20.45 11239556
20050209 20.64 20.73 20.32 20.45 6960344
20050210 20.36 20.40 20.12 20.22 6712448
20050211 20.14 20.26 19.98 20.14 4768595
20050214 20.57 20.75 20.43 20.54 7231321
20050215 20.66 20.99 20.54 20.92 6560290
20050216 20.82 20.94 20.59 20.81 3276085
20050217 21.06 21.12 20.84 20.92 4251431
20050218 20.87 20.99 20.67 20.77 2675149
20050222 20.77 20.80 20.39 20.39 3477821
20050223 20.75 20.75 20.48 20.58 3424395
20050224 20.63 20.78 20.58 20.77 2109260
20050225 20.77 20.82 20.65 20.66 2176363
20050228 20.66 20.70 20.51 20.58 2750373
20050301 20.60 20.77 20.54 20.56 4163384
20050302 20.50 20.50 19.75 19.99 9997507
20050303 19.99 20.11 19.98 20.06 6842807
20050304 20.16 20.26 20.11 20.12 5626403
20050307 20.12 20.43 20.12 20.26 3607754
20050308 20.26 20.33 20.15 20.31 5035297
20050309 20.19 20.25 19.85 19.98 8239150
20050310 20.12 20.14 19.58 19.72 17839168
20050311 19.89 20.07 19.85 19.97 5249429
20050314 20.03 20.31 19.98 20.31 5952088
20050315 21.24 21.43 20.52 20.79 17720348
20050316 20.75 20.82 20.66 20.74 4039863
20050317 20.78 20.81 20.49 20.58 3585528
20050318 20.54 20.58 20.27 20.31 3406017
20050321 20.31 20.53 20.31 20.47 3198296
20050322 20.52 20.59 20.19 20.24 3175216
20050323 20.09 20.84 20.08 20.78 5478520
20050324 21.48 21.76 21.01 21.06 6824856
20050328 21.15 21.15 20.70 21.01 3447903
20050329 21.02 21.11 20.67 20.73 2971770
20050330 20.80 21.14 20.80 21.08 2132340
20050331 21.09 21.16 21.00 21.05 2314843
20050401 21.29 21.30 20.92 21.02 3394049
20050404 20.96 21.13 20.92 21.06 2460162
20050405 21.10 21.13 20.84 21.01 2039165
20050406 21.10 21.12 20.89 21.05 2784138
20050407 21.05 21.17 20.92 21.09 2666600
20050408 21.02 21.15 21.01 21.15 3604762
20050411 21.27 21.34 21.01 21.19 2407164
20050412 21.22 21.45 20.96 21.38 3344043
20050413 21.34 21.45 20.73 20.84 4348880
20050414 20.98 21.09 20.75 20.78 2245603
20050415 20.85 20.94 20.45 20.45 2423833
20050418 20.50 20.57 20.20 20.47 2367415
20050419 20.45 20.47 20.08 20.13 4964348
20050420 20.14 20.14 19.61 19.73 4077903
20050421 19.78 19.88 19.59 19.74 4734402
20050422 19.76 19.92 19.52 19.58 4806207
20050425 19.74 20.00 19.65 19.79 5439198
20050426 19.79 19.79 19.48 19.48 3809490
20050427 19.37 19.44 18.72 19.37 6195284
20050428 18.37 18.53 17.54 17.67 26965190
20050429 17.73 17.99 17.48 17.97 13529610
20050502 18.09 18.11 17.82 17.95 16111156
20050503 17.95 17.95 17.67 17.83 9684217
20050504 17.83 17.88 17.63 17.69 8143411
20050505 17.71 17.88 17.63 17.74 7964754
20050506 17.63 17.79 17.49 17.60 6064497
20050509 17.60 17.78 17.40 17.72 7088139
20050510 17.72 17.76 17.55 17.59 6949659
20050511 17.44 17.61 17.26 17.49 6979578
20050512 17.50 17.54 17.39 17.44 7129598
20050513 17.44 17.51 17.24 17.31 6326925
20050516 17.24 17.47 17.24 17.39 5778133
20050517 17.32 17.59 17.28 17.59 5942685
20050518 17.69 18.53 17.66 18.39 9169618
20050519 18.45 18.53 18.27 18.39 5418683
20050520 18.41 18.74 18.36 18.74 5248574
20050523 18.30 18.61 18.30 18.48 4675420
20050524 18.46 18.46 18.19 18.37 3482096
20050525 18.44 18.51 18.21 18.32 2153283
20050526 18.32 18.60 18.32 18.53 2539233
20050527 18.50 18.52 18.28 18.45 1615176
20050531 18.45 18.49 18.21 18.29 3450467
20050601 18.27 18.66 18.27 18.63 2369552
20050602 18.58 18.60 18.45 18.53 3420549
20050603 18.51 18.64 18.43 18.43 2761913
20050606 18.46 18.50 18.25 18.50 2149009
20050607 18.65 18.72 18.36 18.42 2743534
20050608 18.60 18.83 18.48 18.69 3538086
20050609 18.61 18.61 18.27 18.29 2620868
20050610 18.33 18.60 18.22 18.43 1926757
20050613 18.39 18.47 18.27 18.37 2448622
20050614 18.36 18.55 18.33 18.46 3335922
20050615 18.58 18.59 18.39 18.53 2095156
20050616 18.48 18.61 18.39 18.55 2859789
20050617 18.58 18.61 18.37 18.48 2936295
20050620 18.46 18.60 18.34 18.36 2262272
20050621 18.39 18.44 18.23 18.33 2665318
20050622 18.30 18.32 18.09 18.14 4704483
20050623 18.10 18.10 17.87 18.02 5221220
20050624 18.11 18.27 17.97 18.22 7174903
20050627 18.13 18.24 18.01 18.18 4150989
20050628 18.09 18.29 18.01 18.25 6960344
20050629 18.24 18.25 18.05 18.17 3416702
20050630 18.17 18.37 18.07 18.31 6028594
20050701 18.30 18.34 17.89 18.02 5881993
20050705 18.09 18.17 17.95 18.17 4489070
20050706 18.13 18.30 18.05 18.10 3405162
20050707 18.02 18.03 17.72 17.75 6013635
20050708 17.71 17.78 17.60 17.75 7495032
20050711 17.72 17.90 17.72 17.86 2302876
20050712 17.88 18.22 17.88 18.04 3428669
20050713 17.99 18.07 17.84 17.86 3155556
20050714 17.85 17.97 17.70 17.72 3228642
20050715 17.73 18.02 17.69 17.91 4618574
20050718 17.90 17.90 17.72 17.85 3906939
20050719 17.71 17.74 17.52 17.71 7283465
20050720 17.66 17.77 17.39 17.75 6639361
20050721 17.64 17.82 17.51 17.62 4951098
20050722 17.67 17.94 17.64 17.90 4232197
20050725 17.90 17.95 17.76 17.90 3374389
20050726 17.91 17.95 17.81 17.90 2001126
20050727 17.95 18.14 17.84 17.92 3742387
20050728 17.97 18.49 17.92 18.41 5741376
20050729 18.47 18.47 18.26 18.32 4192021
20050801 18.30 18.39 18.00 18.14 4814327
20050802 18.11 18.26 18.06 18.24 3847530
20050803 18.28 18.49 18.20 18.40 6472244
20050804 18.39 18.43 18.11 18.22 3079049
20050805 18.24 18.32 17.80 17.92 4471546
20050808 17.91 17.98 17.65 17.73 4704056
20050809 17.71 17.74 17.51 17.59 7138574
20050810 17.64 17.64 17.45 17.50 6690222
20050811 17.50 17.68 17.45 17.60 4252713
20050812 17.54 17.62 17.45 17.46 4576261
20050815 17.51 17.69 17.46 17.50 6684666
20050816 18.34 19.22 18.32 19.09 28054654
20050817 19.23 19.37 18.96 19.18 9180730
20050818 19.21 19.66 19.16 19.58 12919698
20050819 19.54 19.54 19.34 19.40 8823844
20050822 19.39 19.49 19.13 19.22 8075880
20050823 19.19 19.26 19.05 19.06 5319951
20050824 19.00 19.00 18.73 18.80 8037841
20050825 18.76 18.95 18.74 18.93 3560739
20050826 18.93 18.93 18.66 18.68 3340623
20050829 18.68 19.00 18.67 18.99 2586675
20050830 18.97 19.13 18.68 18.88 4613873
20050831 18.83 18.96 18.76 18.90 4605325
20050901 18.85 19.06 18.79 18.99 4448466
20050902 18.98 19.06 18.85 18.97 2337496
20050906 18.96 19.09 18.83 19.08 2461872
20050907 19.15 19.26 19.05 19.21 5180189
20050908 19.23 19.23 18.74 18.79 4932719
20050909 18.79 18.93 18.72 18.87 3250013
20050912 18.78 19.03 18.68 18.89 1662191
20050913 18.79 18.91 18.68 18.71 3297028
20050914 18.69 18.76 18.50 18.53 4005243
20050915 18.61 18.83 18.54 18.80 2507177
20050916 18.83 19.03 18.79 18.99 3042292
20050919 18.96 19.07 18.90 18.94 3327801
20050920 17.20 17.20 16.03 17.07 47209812
20050921 16.94 16.96 16.73 16.84 17820788
20050922 16.79 16.82 16.56 16.69 7853628
20050923 16.64 16.71 16.56 16.56 8359679
20050926 16.68 16.68 16.34 16.38 16184670
20050927 16.49 16.52 16.35 16.43 11484888
20050928 16.43 16.47 16.24 16.24 10179156
20050929 15.79 15.93 15.75 15.87 15574331
20050930 15.89 16.35 15.89 16.30 5993119
20051003 16.34 16.59 16.31 16.51 7157380
20051004 16.37 16.65 16.35 16.46 6468397
20051005 16.49 16.61 16.21 16.28 6062360
20051006 16.38 16.51 16.32 16.44 7849781
20051007 16.45 16.57 16.40 16.43 5883275
20051010 16.42 16.54 16.36 16.38 3154273
20051011 16.42 16.43 16.31 16.38 4445047
20051012 16.33 16.33 16.05 16.15 5446037
20051013 16.17 16.35 16.11 16.29 3115807
20051014 16.30 16.51 16.20 16.48 3045712
20051017 16.42 16.64 16.38 16.55 2462727
20051018 16.53 16.69 16.47 16.49 5027604
20051019 16.36 16.46 16.16 16.27 4035162
20051020 16.28 16.28 15.86 15.88 6284612
20051021 15.90 16.04 15.79 15.80 4747224
20051024 15.84 15.99 15.79 15.86 5294307
20051025 15.76 15.86 15.36 15.56 7760025
20051026 14.62 14.75 14.03 14.37 28435474
20051027 14.34 14.41 14.18 14.41 17368590
20051028 14.37 15.17 14.36 15.17 14394684
20051031 15.19 15.55 15.18 15.52 9720547
20051101 15.48 15.58 15.35 15.45 6605168
20051102 15.44 15.55 15.40 15.55 7304835
20051103 15.55 15.61 15.43 15.47 11650295
20051104 15.45 15.54 15.40 15.44 6988126
20051107 15.51 15.67 15.44 15.56 4108249
20051108 15.40 15.54 15.36 15.40 2690108
20051109 15.34 15.55 15.16 15.54 20074512
20051110 15.62 15.87 15.47 15.83 2978181
20051111 15.89 15.98 15.58 15.62 3073493
20051114 15.63 15.81 15.40 15.50 3892407
20051115 15.56 15.71 15.15 15.37 6037142
20051116 15.30 15.47 15.09 15.19 3566722
20051117 15.20 15.62 15.19 15.57 2542225
20051118 15.54 15.79 15.47 15.59 3304721
20051121 15.58 15.73 15.54 15.65 2287489
20051122 15.65 15.65 15.14 15.42 4231342
20051123 15.43 15.61 15.32 15.52 2604626
20051125 15.59 15.83 15.54 15.78 989450
20051128 15.86 15.91 15.54 15.54 4596349
20051129 15.54 15.65 15.43 15.51 3171370
20051130 15.49 15.65 15.44 15.45 2742679
20051201 15.54 15.75 15.47 15.65 4267672
20051202 15.62 15.94 15.49 15.94 2885434
20051205 15.91 16.06 15.87 16.02 4850230
20051206 16.02 16.03 15.87 15.96 5366539
20051207 15.86 15.86 15.58 15.72 3603165
20051208 15.67 15.77 15.58 15.62 3666050
20051209 15.57 15.77 15.55 15.68 1878065
20051212 15.84 16.37 15.81 16.27 5042731
20051213 16.31 16.32 15.98 16.05 4698561
20051214 16.12 16.25 15.90 16.10 3908244
20051215 16.03 16.21 15.87 15.94 3439578
20051216 15.94 16.12 15.85 15.96 4199302
20051219 15.98 16.07 15.71 15.72 2290644
20051220 15.68 15.79 15.40 15.71 2615269
20051221 15.69 15.84 15.46 15.57 3498214
20051222 15.54 15.72 15.40 15.57 4302978
20051223 15.47 15.73 15.47 15.68 2193342
20051227 15.77 15.89 15.40 15.47 2082017
20051228 15.42 15.87 15.42 15.72 3466772
20051229 15.72 15.89 15.72 15.78 2524340
20051230 15.72 15.78 15.64 15.76 2062472
20060103 15.81 15.84 15.43 15.69 5314243
20060104 16.71 16.73 16.36 16.47 107936456
20060105 16.43 16.45 16.00 16.18 14383766
20060106 16.15 16.24 16.10 16.12 6509491
20060109 16.16 16.30 16.14 16.30 4812435
20060110 16.26 16.45 16.20 16.41 4754648
20060111 16.47 16.58 16.30 16.38 5157030
20060112 16.39 16.47 16.35 16.42 3292987
20060113 16.41 16.54 16.33 16.40 2708322
20060117 16.25 16.46 16.18 16.39 5329965
20060118 16.33 16.69 16.26 16.68 6893602
20060119 16.57 16.73 16.51 16.59 8078228
20060120 16.56 16.62 16.04 16.05 10116905
20060123 16.03 16.13 15.98 16.04 6181467
20060124 16.07 16.26 16.05 16.16 7502061
20060125 16.28 16.28 16.00 16.13 3608689
20060126 17.19 17.42 16.33 16.80 23145660
20060127 16.94 16.95 16.52 16.91 4554520
20060130 16.90 17.16 16.82 16.87 4561743
20060131 16.80 17.18 16.72 17.17 5437040
20060201 17.13 17.35 17.08 17.25 8870244
20060202 17.29 17.48 17.16 17.46 6056121
20060203 17.32 17.41 17.17 17.27 4560468
20060206 17.27 17.37 17.21 17.31 6327209
20060207 17.24 17.33 17.20 17.29 5577257
20060208 17.26 17.83 17.19 17.76 7194433
20060209 17.75 17.92 17.62 17.63 7617635
20060210 17.60 17.91 17.56 17.82 4109223
20060213 17.82 17.85 17.67 17.77 4580863
20060214 17.75 17.85 17.60 17.75 4245616
20060215 17.68 18.11 17.68 18.08 4282583
20060216 18.14 18.18 17.86 18.15 4181881
20060217 18.10 18.12 18.02 18.02 5773137
20060221 18.02 18.08 17.99 18.00 3952859
20060222 18.07 18.47 18.07 18.36 5571309
20060223 18.36 18.37 18.09 18.10 2953066
20060224 18.13 18.31 18.07 18.15 4149163
20060227 18.05 18.21 17.70 17.76 8317022
20060228 17.67 17.72 17.40 17.61 6214185
20060301 17.57 17.68 17.49 17.55 3010427
20060302 17.46 17.74 17.37 17.54 3655003
20060303 17.47 17.65 17.44 17.51 2478876
20060306 17.65 17.69 17.47 17.56 3102631
20060307 17.56 17.59 17.32 17.43 3844084
20060308 17.37 17.57 17.37 17.49 3493540
20060309 17.43 17.52 17.27 17.48 3306584
20060310 17.45 17.60 17.42 17.47 4274934
20060313 17.46 17.81 17.46 17.60 3756979
20060314 17.52 17.77 17.42 17.72 4301703
20060315 17.70 17.77 17.65 17.74 2119834
20060316 17.37 17.75 17.37 17.58 3403036
20060317 17.68 17.74 17.52 17.70 2864686
20060320 17.72 17.84 17.65 17.74 1359685
20060321 17.79 17.81 17.62 17.68 1901009
20060322 17.64 17.83 17.53 17.78 1804132
20060323 17.79 17.84 17.51 17.54 2620368
20060324 17.56 17.68 17.32 17.68 1937976
20060327 17.70 17.89 17.66 17.67 2348006
20060328 17.67 17.67 17.37 17.42 2003411
20060329 17.42 17.46 17.19 17.38 2094765
20060330 17.37 17.59 17.30 17.57 1915881
20060331 17.54 17.58 17.40 17.51 2353954
20060403 17.50 17.67 17.47 17.59 2585951
20060404 17.59 17.63 17.44 17.52 2039952
20060405 17.62 17.62 17.18 17.18 2525190
20060406 17.21 17.26 17.14 17.19 2343757
20060407 17.20 17.47 17.19 17.35 2461455
20060410 17.37 17.43 17.21 17.32 1462086
20060411 17.23 17.27 16.38 16.84 5874264
20060412 16.87 17.02 16.70 16.95 4101999
20060413 16.87 17.01 16.83 16.94 1906533
20060417 16.53 17.02 16.53 16.89 2896554
20060418 16.88 17.16 16.83 17.09 1650742
20060419 17.08 17.22 16.94 16.99 1813905
20060420 17.02 17.21 16.98 17.08 1595930
20060421 17.09 17.18 16.99 17.11 1798608
20060424 17.07 17.35 17.03 17.04 2498421
20060425 17.08 17.21 17.00 17.06 2085417
20060426 17.06 17.52 17.06 17.38 2772482
20060427 17.37 17.63 17.22 17.45 3268767
20060428 17.41 17.57 17.36 17.47 1714053
20060501 17.45 17.60 17.25 17.47 3615062
20060502 17.46 17.84 17.43 17.77 4294480
20060503 17.72 17.72 17.17 17.51 3555576
20060504 18.36 18.88 18.36 18.56 11394159
20060505 18.55 18.85 18.52 18.77 4981121
20060508 18.71 19.26 18.70 19.24 4410903
20060509 19.19 19.39 19.13 19.29 4091377
20060510 19.26 19.39 19.12 19.19 3297661
20060511 19.12 19.32 19.11 19.20 4178906
20060512 18.78 18.99 18.68 18.83 5652040
20060515 18.83 19.29 18.73 19.27 5287050
20060516 19.30 19.35 19.06 19.25 4539223
20060517 19.21 19.45 19.21 19.31 6185292
20060518 19.31 19.46 19.21 19.30 3319331
20060519 19.30 19.48 19.24 19.36 5224589
20060522 19.35 19.63 19.29 19.46 6906774
20060523 19.51 19.53 19.17 19.20 6277495
20060524 19.13 19.35 19.08 19.18 6706646
20060525 19.35 19.36 19.19 19.23 4375211
20060526 19.19 19.49 19.16 19.46 3919717
20060530 19.35 19.38 19.03 19.11 3654578
20060531 19.16 19.32 19.01 19.27 5514372
20060601 19.30 19.54 19.13 19.24 7239472
20060602 19.22 19.38 18.74 18.90 7801192
20060605 18.93 19.05 18.51 18.60 4169559
20060606 18.64 18.87 18.49 18.59 4382434
20060607 18.62 18.81 18.51 18.55 6399017
20060608 18.47 18.52 18.18 18.40 8807783
20060609 18.44 18.64 18.29 18.32 3717039
20060612 18.41 18.41 17.98 17.98 3653728
20060613 17.92 18.41 17.89 18.16 5170627
20060614 18.15 18.27 17.95 18.14 3734460
20060615 18.15 18.33 17.84 18.17 4883818
20060616 18.09 18.34 18.04 18.05 2401968
20060619 18.19 18.49 18.00 18.46 5330390
20060620 18.40 18.45 18.13 18.20 3728511
20060621 18.15 18.38 18.05 18.05 4301703
20060622 18.07 18.10 17.83 17.86 5842821
20060623 17.90 18.20 17.85 17.96 2492897
20060626 17.99 18.12 17.90 17.93 2179745
20060627 17.91 17.95 17.77 17.78 2172946
20060628 17.82 17.87 17.56 17.66 2326336
20060629 17.76 18.35 17.76 18.30 3500339
20060630 18.24 18.38 18.14 18.20 2531988
20060703 18.31 18.31 18.09 18.19 1073726
20060705 18.14 18.20 17.75 18.00 3067789
20060706 18.02 18.32 18.02 18.31 2297867
20060707 18.31 18.37 18.02 18.12 1571711
20060710 18.12 18.21 17.97 17.98 3130250
20060711 17.91 18.29 17.90 18.29 2112610
20060712 18.31 18.40 18.00 18.07 1687709
20060713 17.98 18.06 17.73 17.78 2096464
20060714 17.72 17.73 17.21 17.30 4041238
20060717 17.20 17.46 17.14 17.33 3704292
20060718 17.36 17.48 17.29 17.45 5100943
20060719 17.47 17.79 17.47 17.65 3556426
20060720 17.62 17.63 17.34 17.37 3267068
20060721 17.37 17.46 16.99 17.11 4464440
20060724 17.18 17.31 17.09 17.29 3990675
20060725 17.27 17.40 17.13 17.35 3935863
20060726 17.30 17.34 17.17 17.23 2659459
20060727 17.44 17.50 17.17 17.20 3440428
20060728 17.32 17.72 17.31 17.67 2578302
20060731 17.67 17.71 17.43 17.57 4861298
20060801 17.46 17.57 17.18 17.32 3492266
20060802 17.32 17.58 17.32 17.52 3228827
20060803 17.39 17.71 17.38 17.49 2836218
20060804 17.61 17.90 17.59 17.70 2822196
20060807 17.63 17.83 17.53 17.75 3407285
20060808 17.82 17.86 17.55 17.72 2489923
20060809 17.82 18.06 17.81 17.89 3054617
20060810 17.86 18.47 17.86 18.35 5374579
20060811 18.23 18.23 17.28 17.31 11344870
20060814 17.32 17.60 17.24 17.40 7323603
20060815 17.60 17.70 17.05 17.50 9096716
20060816 16.77 17.34 16.55 17.30 12295375
20060817 17.30 17.35 16.73 16.77 6323385
20060818 16.77 16.90 16.59 16.76 11059337
20060821 16.76 16.85 16.52 16.55 9907429
20060822 16.44 16.70 16.44 16.63 10105433
20060823 16.44 16.70 16.44 16.64 9847942
20060824 16.59 16.65 16.49 16.53 7018523
20060825 16.51 16.56 16.42 16.45 4801387
20060828 16.47 16.89 16.45 16.82 4653097
20060829 16.82 17.21 16.82 17.16 6676903
20060830 17.12 17.34 17.09 17.30 3658402
20060831 17.28 17.40 17.23 17.35 3935013
20060901 17.44 17.71 17.41 17.65 4008946
20060905 17.66 17.73 17.51 17.67 2678154
20060906 17.57 17.58 17.32 17.41 4357365
20060907 17.37 17.50 17.35 17.42 3273441
20060908 17.42 17.71 17.35 17.47 4656921
20060911 17.65 18.29 17.62 18.22 7346547
20060912 18.11 18.72 18.11 18.52 8137714
20060913 18.52 18.63 18.40 18.58 3944361
20060914 18.44 18.68 18.31 18.53 4809036
20060915 18.69 18.91 18.21 18.27 12629348
20060918 18.58 18.98 18.38 18.59 6621241
20060919 18.55 18.79 18.43 18.53 3487592
20060920 18.59 18.67 18.39 18.62 3563224
20060921 18.51 18.78 18.42 18.72 3733610
20060922 18.72 18.80 18.34 18.57 2970911
20060925 18.54 18.72 18.36 18.69 3382216
20060926 18.63 18.96 18.51 18.93 4403255
20060927 18.87 19.03 18.75 18.77 4074381
20060928 18.73 19.37 18.69 19.25 5916329
20060929 19.31 19.31 18.90 18.98 4106248
20061002 18.90 18.97 18.71 18.76 2898253
20061003 18.75 18.93 18.63 18.79 3848758
20061004 18.79 19.16 18.74 19.06 3522009
20061005 19.06 19.16 18.99 19.06 4340369
20061006 19.06 19.14 18.92 19.06 3623985
20061009 19.11 19.18 18.99 19.12 3647780
20061010 19.08 19.29 18.87 19.16 5018937
20061011 19.16 19.24 18.90 19.07 3671999
20061012 19.09 19.16 18.85 18.92 3273866
20061013 18.88 18.90 18.65 18.66 3663501
20061016 18.55 19.15 18.52 19.12 3574272
20061017 18.96 19.26 18.95 19.08 3352473
20061018 19.02 19.21 18.92 19.09 3479944
20061019 19.04 19.04 18.82 18.95 4544322
20061020 18.95 18.98 18.73 18.83 4008946
20061023 18.85 18.91 18.59 18.71 4765271
20061024 18.55 18.81 18.41 18.76 4550271
20061025 19.30 20.52 19.30 19.68 19947852
20061026 19.56 19.69 19.05 19.14 9759988
20061027 19.11 19.35 18.77 18.83 17492770
20061030 18.73 18.93 18.73 18.81 5536042
20061031 18.73 19.12 18.60 19.01 7171063
20061101 18.98 19.01 18.67 18.73 5103492
20061102 18.63 18.71 18.55 18.64 6682426
20061103 18.65 18.71 18.38 18.45 4324223
20061106 18.62 18.82 18.60 18.76 3047819
20061107 18.76 19.02 18.69 18.80 5473582
20061108 18.69 18.96 18.65 18.84 4749124
20061109 18.83 18.86 18.55 18.59 3902721
20061110 18.62 18.92 18.61 18.81 6258375
20061113 18.81 18.86 18.56 18.62 5896783
20061114 18.62 18.88 18.56 18.81 11194455
20061115 18.87 19.11 18.79 18.92 5297247
20061116 18.98 19.31 18.95 19.24 5537317
20061117 19.23 19.33 19.10 19.32 7078435
20061120 19.56 19.57 19.28 19.38 6050598
20061121 19.41 19.58 19.40 19.53 5762090
20061122 19.56 19.60 19.40 19.54 4237543
20061124 19.53 19.78 19.46 19.68 4341644
20061127 19.68 19.73 19.37 19.43 5288324
20061128 19.35 19.49 19.28 19.36 4373512
20061129 19.50 19.57 19.39 19.48 8002595
20061130 19.50 19.61 19.35 19.44 6636537
20061201 19.38 19.41 18.96 19.23 5841121
20061204 19.30 19.67 19.28 19.59 6730015
20061205 19.64 19.78 19.55 19.76 3635457
20061206 19.68 19.68 19.46 19.64 4325503
20061207 19.72 19.96 19.63 19.68 3760793
20061208 19.67 19.76 19.50 19.67 3236630
20061211 19.32 19.46 19.22 19.45 6866488
20061212 19.37 19.63 19.24 19.56 6791306
20061213 19.72 19.76 19.52 19.54 5079013
20061214 19.53 19.65 19.49 19.54 2168454
20061215 19.63 19.63 19.38 19.43 4787999
20061218 19.41 19.65 19.38 19.51 4981868
20061219 19.66 19.78 19.55 19.67 4114317
20061220 19.61 19.67 19.41 19.46 3052899
20061221 19.39 19.55 19.37 19.48 2309948
20061222 19.49 19.54 19.31 19.49 2750059
20061226 19.50 19.52 19.38 19.50 1389601
20061227 19.51 19.54 19.46 19.53 1003554
20061228 19.56 19.64 19.53 19.58 1516312
20061229 19.49 19.60 19.33 19.33 1912497
20070103 19.41 19.58 19.25 19.46 4132479
20070104 19.46 19.58 19.22 19.46 2902957
20070105 19.38 19.51 19.18 19.22 3643374
20070108 19.16 19.18 18.78 19.02 6875358
20070109 19.15 19.26 18.96 19.14 4275663
20070110 19.04 19.22 18.99 19.19 1409453
20070111 19.29 19.37 19.22 19.32 1932770
20070112 19.37 19.63 19.33 19.39 3529333
20070116 19.48 19.60 19.39 19.56 2552389
20070117 19.48 19.49 19.20 19.32 3736718
20070118 19.29 19.48 19.13 19.19 4280309
20070119 19.25 19.41 19.19 19.39 2789339
20070122 19.27 19.41 19.08 19.19 2102564
20070123 19.19 19.25 19.05 19.09 2785115
20070124 19.38 19.62 19.36 19.52 4454749
20070125 19.45 19.60 19.27 19.31 2921541
20070126 19.29 19.40 19.15 19.20 3863429
20070129 19.14 19.49 19.14 19.30 2424833
20070130 19.28 19.63 19.23 19.57 6671775
20070131 21.42 22.80 21.40 22.49 32884972
20070201 22.26 22.56 22.08 22.47 13011143
20070202 22.37 22.43 21.64 21.84 10907312
20070205 21.75 22.19 21.72 22.08 8808972
20070206 22.26 22.37 21.98 22.01 6670085
20070207 22.07 22.10 21.72 21.72 6641786
20070208 21.74 21.99 21.66 21.90 4401952
20070209 21.88 22.47 21.88 22.08 9551923
20070212 22.13 22.25 21.91 21.98 4990738
20070213 22.11 22.15 21.97 22.09 3088378
20070214 22.28 22.48 22.18 22.32 5216706
20070215 22.24 22.60 22.14 22.50 5938538
20070216 22.51 23.07 22.41 22.61 5338771
20070220 22.57 22.86 22.32 22.84 3691101
20070221 22.78 22.81 22.27 22.27 5131387
20070222 22.28 22.44 21.92 22.11 5676246
20070223 22.21 22.53 22.17 22.43 3651821
20070226 22.59 22.61 22.32 22.40 4317900
20070227 22.40 22.72 21.59 21.67 10627280
20070228 22.14 22.77 21.74 22.67 9703977
20070301 22.26 22.40 21.98 22.21 10525066
20070302 22.05 22.26 21.74 21.75 5606132
20070305 21.59 22.24 21.50 21.81 6382028
20070306 21.97 22.44 21.81 22.35 10336266
20070307 22.27 22.60 22.14 22.25 73376848
20070308 22.46 22.79 22.23 22.76 8586383
20070309 22.88 22.99 22.43 22.55 7097102
20070312 22.52 23.41 22.52 23.36 10277557
20070313 23.27 23.27 22.85 22.93 5750161
20070314 23.05 23.07 22.55 22.85 6752025
20070315 22.87 22.92 22.53 22.69 7821047
20070316 22.66 22.78 22.51 22.65 13542908
20070319 22.77 22.87 22.57 22.72 4185276
20070320 22.69 23.15 22.68 23.12 4202171
20070321 23.10 23.43 23.00 23.33 5799578
20070322 23.73 23.73 23.23 23.42 3753190
20070323 23.45 23.64 23.25 23.43 6337257
20070326 23.41 23.41 22.99 23.09 8515424
20070327 22.89 23.12 22.88 23.03 6507050
20070328 23.00 23.14 22.80 23.05 6436936
20070329 23.18 23.21 22.89 23.09 10048632
20070330 23.08 23.24 22.87 23.13 4236383
20070402 23.22 23.43 23.09 23.25 4534154
20070403 23.34 23.37 23.19 23.34 6929421
20070404 23.27 23.38 23.18 23.25 3274644
20070405 23.31 23.42 23.27 23.34 3239164
20070409 23.36 23.44 23.31 23.32 3285203
20070410 23.39 23.42 23.26 23.37 2712468
20070411 23.27 23.45 23.14 23.26 4528241
20070412 23.37 23.52 23.25 23.45 4847554
20070413 23.50 23.68 23.37 23.60 3637460
20070416 23.46 23.82 23.42 23.80 3627746
20070417 23.79 23.97 23.63 23.88 3931008
20070418 23.85 24.00 23.72 23.74 3150466
20070419 23.67 23.87 23.64 23.75 2356831
20070420 23.88 24.13 23.71 24.01 3623100
20070423 23.98 24.26 23.98 24.16 4213152
20070424 24.22 24.27 23.91 24.08 3384460
20070425 24.14 24.49 24.14 24.38 4993272
20070426 24.77 24.77 24.12 24.15 3069794
20070427 23.75 24.27 23.75 24.10 3104850
20070430 24.11 24.55 24.10 24.35 4186965
20070501 24.35 24.39 23.92 24.08 7440912
20070502 24.35 24.35 23.96 24.15 21109264
20070503 22.65 23.01 21.66 22.40 30424238
20070504 22.63 22.85 22.49 22.70 11779931
20070507 22.73 22.87 22.56 22.63 8289878
20070508 22.66 22.68 22.41 22.53 8447423
20070509 22.49 22.68 22.29 22.43 9410006
20070510 22.26 22.37 22.11 22.26 8928926
20070511 22.26 22.36 22.10 22.28 6566604
20070514 22.25 22.40 22.19 22.35 4810385
20070515 22.26 22.42 22.18 22.26 5878139
20070516 22.28 22.44 22.18 22.24 6792573
20070517 22.18 22.35 22.07 22.24 5694830
20070518 22.35 22.47 22.25 22.26 3522998
20070521 22.30 22.39 22.04 22.33 3445704
20070522 22.49 22.66 22.29 22.38 4035756
20070523 22.50 22.54 22.25 22.27 3127658
20070524 22.27 22.53 22.05 22.24 5895879
20070525 22.26 22.53 22.26 22.37 2530426
20070529 22.44 22.63 22.41 22.46 2611943
20070530 22.37 22.61 22.37 22.44 3403044
20070531 22.38 22.53 22.33 22.40 6255317
20070601 22.35 22.54 22.23 22.35 5913196
20070604 22.26 22.48 22.26 22.43 3590155
20070605 22.43 22.51 22.09 22.13 4919779
20070606 22.03 22.15 21.82 21.83 4175984
20070607 21.83 21.90 21.64 21.64 5238669
20070608 21.64 21.79 21.51 21.76 4868250
20070611 21.63 22.02 21.61 22.00 5995136
20070612 22.24 22.24 21.81 21.85 6778635
20070613 21.86 22.14 21.77 22.14 5646258
20070614 22.14 22.18 21.93 21.99 4632144
20070615 22.05 22.13 21.72 21.81 7447670
20070618 21.80 21.90 21.79 21.87 2806656
20070619 21.87 21.91 21.67 21.85 4528664
20070620 21.90 21.96 21.58 21.58 3865963
20070621 21.58 21.72 21.45 21.71 2654603
20070622 21.33 21.70 21.33 21.51 4195835
20070625 21.51 21.66 21.40 21.45 4712395
20070626 21.53 21.64 21.32 21.40 3985072
20070627 21.35 21.40 21.15 21.35 5015235
20070628 21.33 21.88 21.30 21.69 3855826
20070629 21.70 21.91 21.36 21.55 4265526
20070702 21.55 21.59 21.40 21.57 3149622
20070703 21.48 21.66 21.21 21.38 2522823
20070705 21.41 21.72 21.41 21.72 2866211
20070706 21.70 21.83 21.58 21.82 2874658
20070709 21.99 22.03 21.91 21.96 3652243
20070710 21.82 21.90 21.65 21.70 3504413
20070711 21.64 22.28 21.52 22.06 4228780
20070712 22.15 22.38 21.76 22.37 5089572
20070713 22.30 22.32 22.05 22.31 3181722
20070716 22.18 22.33 22.13 22.28 2578576
20070717 22.35 22.72 22.25 22.48 4076726
20070718 22.30 22.47 22.17 22.35 3162293
20070719 22.49 22.56 22.35 22.49 2125794
20070720 22.48 22.53 22.24 22.31 3752345
20070723 22.36 22.43 22.22 22.25 4407443
20070724 22.25 22.33 22.14 22.17 5769168
20070725 22.22 22.42 22.02 22.06 6588990
20070726 21.84 22.09 21.71 21.94 7730237
20070727 21.85 22.04 21.70 21.70 7254224
20070730 21.57 21.63 21.32 21.55 3988028
20070731 21.72 21.77 21.28 21.32 6823406
20070801 21.26 21.46 21.12 21.30 7257603
20070802 21.41 21.42 21.07 21.22 5218818
20070803 21.30 21.32 21.01 21.09 8308040
20070806 21.10 21.36 21.07 21.29 5787330
20070807 21.19 21.24 20.78 21.06 8248486
20070808 20.69 21.17 20.56 20.83 8813618
20070809 20.74 20.76 20.17 20.48 10821993
20070810 19.64 20.79 19.64 20.53 14813400
20070813 20.55 21.29 20.38 20.94 4782086
20070814 21.01 21.18 20.80 20.90 4468687
20070815 20.94 20.94 20.43 20.43 6429756
20070816 19.36 19.47 18.19 19.08 19645326
20070817 19.32 19.44 18.41 19.09 11326304
20070820 19.22 19.48 18.99 19.38 6112978
20070821 19.22 19.74 19.19 19.62 5130542
20070822 19.36 19.66 19.30 19.58 3980848
20070823 19.73 20.01 19.58 19.83 6506628
20070824 19.91 20.27 19.79 20.22 2565905
20070827 20.25 20.38 20.01 20.09 5184606
20070828 20.04 20.19 19.55 19.55 4502054
20070829 19.66 19.79 19.38 19.71 4964973
20070830 19.69 19.79 19.43 19.67 5180805
20070831 19.69 19.85 19.58 19.69 4924848
20070904 19.77 19.87 19.04 19.84 26700192
20070905 19.67 19.79 19.51 19.64 4747452
20070906 19.64 19.69 19.25 19.51 4860647
20070907 19.37 19.60 19.26 19.35 5292311
20070910 19.37 19.53 18.92 19.04 6110866
20070911 19.13 19.17 18.91 18.99 8227790
20070912 18.94 19.30 18.77 19.09 5517012
20070913 19.21 19.35 19.04 19.19 5522503
20070914 18.94 19.07 18.77 18.98 5433382
20070917 18.88 19.18 18.83 19.02 4269750
20070918 19.10 19.64 19.06 19.64 4635946
20070919 19.81 19.81 19.38 19.48 6446228
20070920 19.39 19.55 19.18 19.24 5048602
20070921 19.28 20.42 19.24 20.16 12671979
20070924 20.12 20.29 19.99 20.07 5956278
20070925 19.98 20.29 19.73 20.22 6218993
20070926 20.35 20.40 19.93 20.15 6495224
20070927 20.19 20.28 20.10 20.26 3571993
20070928 20.24 20.25 19.97 20.11 5461681
20071001 20.26 20.43 19.99 20.32 4031533
20071002 20.42 20.64 20.31 20.38 3970289
20071003 20.39 20.73 20.22 20.73 4396461
20071004 20.73 21.25 20.64 20.91 6025547
20071005 20.90 21.05 20.74 20.82 2537606
20071008 20.76 20.92 20.74 20.78 2153248
20071009 20.80 20.95 20.40 20.56 7004603
20071010 20.43 20.53 20.31 20.39 6160283
20071011 20.53 20.55 20.27 20.43 4096155
20071012 20.33 20.52 20.32 20.43 3639150
20071015 20.41 20.41 20.14 20.31 5625984
20071016 20.24 20.31 19.94 20.02 5784373
20071017 20.15 20.15 19.84 19.89 3080775
20071018 19.77 20.77 19.77 20.70 6129450
20071019 20.65 20.95 20.65 20.68 5977819
20071022 20.58 21.00 20.44 21.00 4101224
20071023 21.10 21.14 20.85 20.98 4692966
20071024 20.93 21.19 20.24 20.51 7238174
20071025 21.31 22.28 21.12 21.18 15644627
20071026 21.47 21.74 21.09 21.36 3865118
20071029 21.45 21.53 20.98 21.08 4957793
20071030 21.04 21.15 20.77 20.81 4166691
20071031 20.35 20.79 20.30 20.79 5728620
20071101 20.72 20.72 20.37 20.45 4876275
20071102 20.45 20.55 19.76 19.99 6245602
20071105 19.98 20.06 19.60 19.77 4430251
20071106 19.81 19.93 19.77 19.87 3993097
20071107 19.67 19.79 19.50 19.52 6420464
20071108 19.54 19.65 19.23 19.45 5235290
20071109 20.65 21.36 20.25 20.95 16503307
20071112 20.81 20.92 20.34 20.36 7396564
20071113 20.49 21.06 20.38 21.05 8762512
20071114 21.22 21.22 20.87 20.88 5066764
20071115 20.74 21.01 20.67 20.75 4299316
20071116 20.89 21.55 20.83 21.11 6512963
20071119 20.99 21.02 20.31 20.31 5663152
20071120 20.38 20.55 20.02 20.31 4498253
20071121 20.22 20.32 19.95 20.00 4573857
20071123 20.11 20.13 19.85 19.86 2347961
20071126 19.85 20.18 19.82 19.96 6431868
20071127 20.03 20.33 19.86 20.05 8136558
20071128 20.24 20.88 20.09 20.88 6192383
20071129 20.74 20.83 20.53 20.74 4928227
20071130 20.84 21.29 20.84 21.25 6459744
20071203 21.16 21.26 20.54 20.65 6703452
20071204 20.65 21.02 20.48 20.71 4783353
20071205 20.90 20.99 20.58 20.74 4137976
20071206 20.73 20.73 20.43 20.59 3943228
20071207 20.46 20.83 20.19 20.76 9353363
20071210 20.85 21.06 20.67 20.98 5135641
20071211 20.97 21.35 20.63 20.72 4319294
20071212 21.22 21.30 20.85 21.19 6406540
20071213 21.02 21.13 20.88 21.09 3390043
20071214 21.08 21.08 20.54 20.63 6344841
20071217 20.49 20.52 20.22 20.39 6098888
20071218 20.49 20.65 20.04 20.59 7141462
20071219 20.71 20.93 20.40 20.69 7104107
20071220 20.71 21.09 20.66 21.08 4783499
20071221 21.29 21.49 21.08 21.42 6541268
20071224 21.44 21.58 21.07 21.24 1608350
20071226 21.15 21.29 20.99 21.13 5242668
20071227 21.01 21.20 20.73 20.87 3782058
20071228 21.13 21.13 20.73 20.88 1730068
20071231 20.87 20.90 20.69 20.78 2049891
20080102 20.77 20.79 20.33 20.55 3743444
20080103 20.65 20.83 20.55 20.61 5302268
20080104 20.46 20.65 19.78 19.95 13727219
20080107 20.03 20.03 19.68 19.98 7081023
20080108 20.07 20.22 19.85 19.94 6838847
20080109 19.98 20.04 19.63 19.99 8082464
20080110 19.86 20.10 19.70 19.93 7348381
20080111 19.78 19.90 18.47 18.47 19598202
20080114 18.44 18.79 18.04 18.38 9830999
20080115 18.21 18.29 17.75 18.13 13467415
20080116 18.58 19.05 18.23 18.48 10301500
20080117 18.58 18.72 18.11 18.27 10361100
20080118 18.45 18.66 18.14 18.47 9909486
20080122 17.71 18.86 17.65 18.68 10919741
20080123 18.18 19.66 17.99 19.58 14102025
20080124 19.54 19.54 18.52 18.62 10733388
20080125 18.68 19.16 18.46 18.70 7651416
20080128 18.79 19.01 18.41 18.98 6622693
20080129 20.12 20.61 19.53 19.63 10121862
20080130 19.55 19.75 19.31 19.37 6143798
20080131 19.07 20.57 19.07 20.12 14109160
20080201 21.56 21.85 20.78 21.36 22334328
20080204 21.51 21.68 20.94 21.01 12911292
20080205 20.73 21.04 20.27 20.58 14503693
20080206 20.75 21.24 20.65 20.78 10072755
20080207 20.70 21.27 20.59 21.10 10567180
20080208 21.06 21.06 20.60 20.75 5216646
20080211 20.75 20.98 20.66 20.90 5391667
20080212 20.99 21.19 20.72 20.89 8290643
20080213 21.12 21.25 20.85 20.92 4744885
20080214 20.97 20.99 20.71 20.73 7433584
20080215 20.62 20.81 20.55 20.70 5084016
20080219 20.96 20.96 20.19 20.30 6434241
20080220 20.11 20.20 19.90 20.03 7767258
20080221 20.09 20.30 19.91 19.98 5063030
20080222 19.98 20.25 19.77 20.25 4333564
20080225 20.25 20.67 20.21 20.51 6300351
20080226 20.42 20.84 20.40 20.74 3851311
20080227 20.66 21.03 20.52 20.61 9700467
20080228 20.38 20.61 20.34 20.42 3228033
20080229 20.23 20.39 20.03 20.29 6659628
20080303 20.22 20.70 20.21 20.69 6771692
20080304 20.49 20.70 20.45 20.63 9098595
20080305 20.47 21.07 20.47 20.97 7618259
20080306 20.87 20.90 20.73 20.78 10645667
20080307 20.76 20.96 20.51 20.84 8973100
20080310 20.95 21.09 20.80 21.00 7616999
20080311 21.20 21.44 20.98 21.43 8667967
20080312 21.43 21.75 21.41 21.50 5338783
20080313 21.33 21.80 21.29 21.71 8079106
20080314 21.81 21.81 20.96 21.12 9078029
20080317 20.67 21.29 20.54 21.11 8253708
20080318 21.41 21.61 21.19 21.61 5761856
20080319 21.82 21.82 21.17 21.20 7430646
20080320 21.23 21.61 21.04 21.60 8197046
20080324 21.68 21.70 21.52 21.59 6132465
20080325 21.56 21.61 21.34 21.46 5394185
20080326 21.35 21.58 21.28 21.54 4253398
20080327 21.75 22.23 21.67 21.81 10389641
20080328 21.93 22.01 21.19 21.58 7768517
20080331 21.87 22.01 21.71 21.85 6775050
20080401 22.14 22.59 21.79 22.59 10879449
20080402 22.61 22.70 22.30 22.38 6085877
20080403 22.41 22.86 22.16 22.76 7133067
20080404 22.78 22.78 21.72 22.52 5229657
20080407 22.19 22.28 21.81 21.93 9746636
20080408 21.81 21.99 21.81 21.97 4918648
20080409 21.44 21.61 20.91 21.27 11533785
20080410 21.42 21.74 21.33 21.65 7008831
20080411 21.55 21.76 21.47 21.62 6135823
20080414 21.69 21.96 21.65 21.89 3738407
20080415 21.88 21.97 21.27 21.43 7614901
20080416 21.59 21.66 20.99 21.33 8706581
20080417 21.36 21.36 20.95 21.25 7039471
20080418 21.44 21.51 21.04 21.13 5313600
20080421 21.13 21.24 20.99 21.17 3398018
20080422 21.15 21.25 20.89 21.06 5279183
20080423 21.07 21.14 20.93 20.97 4144692
20080424 21.06 21.69 21.05 21.51 4650869
20080425 21.64 21.75 21.45 21.75 4406595
20080428 21.66 21.97 21.43 21.88 3567163
20080429 21.79 22.22 21.76 22.11 5836566
20080430 22.03 22.13 21.73 21.73 6955528
20080501 21.73 21.73 21.31 21.56 6950491
20080502 21.56 21.57 20.97 21.12 12013940
20080505 21.14 21.70 21.03 21.63 11754136
20080506 21.91 23.33 21.89 23.19 24466482
20080507 23.16 23.32 22.45 22.70 12641415
20080508 22.87 22.87 22.40 22.78 6134984
20080509 22.56 23.03 22.48 22.91 8124855
20080512 22.89 23.27 22.75 23.23 5262395
20080513 23.20 23.39 22.90 23.20 9380224
20080514 23.17 23.23 22.77 22.80 7879322
20080515 22.87 23.05 22.62 22.99 5544444
20080516 22.87 23.33 22.66 22.90 3893282
20080519 22.86 23.13 22.72 22.82 5318217
20080520 22.67 22.92 22.48 22.52 3756875
20080521 22.63 22.76 22.28 22.32 4817916
20080522 22.13 22.67 22.13 22.54 4766291
20080523 22.46 22.49 22.17 22.18 2928776
20080527 22.17 22.60 22.17 22.37 2814193
20080528 22.37 22.42 22.22 22.29 2706326
20080529 22.30 23.23 22.15 22.78 6981970
20080530 22.73 22.85 22.64 22.68 4600923
20080602 22.69 22.73 22.35 22.47 3170952
20080603 22.57 22.57 22.23 22.40 5155787
20080604 22.37 22.52 22.22 22.43 6565612
20080605 22.38 22.86 22.32 22.70 3376193
20080606 22.52 22.56 22.03 22.03 6418292
20080609 21.99 22.42 21.93 22.38 6459424
20080610 22.11 23.06 22.11 23.01 10694354
20080611 22.88 23.03 22.63 22.72 7162447
20080612 22.78 23.02 22.62 22.70 3943228
20080613 22.80 23.33 22.78 23.27 7611543
20080616 23.06 23.55 22.91 23.23 10129837
20080617 23.35 23.37 22.72 22.88 8790944
20080618 22.82 22.82 22.17 22.41 7842387
20080619 22.37 22.64 22.27 22.53 4040183
20080620 22.33 22.59 21.90 21.94 4809522
20080623 22.07 22.16 21.75 21.84 3135696
20080624 21.70 22.03 21.58 21.77 4859048
20080625 21.81 22.51 21.78 22.25 7655613
20080626 22.03 22.04 21.70 21.99 8327998
20080627 22.02 22.95 21.98 21.98 9232904
20080630 22.02 22.37 21.75 22.13 5144874
20080701 21.87 22.15 21.74 21.98 6969798
20080702 22.05 22.13 21.15 21.35 10076113
20080703 21.49 22.02 21.40 21.82 5417690
20080707 21.93 22.00 21.51 21.68 6769174
20080708 21.61 21.81 21.10 21.69 8114362
20080709 21.70 22.10 21.52 21.95 8593677
20080710 21.83 21.83 21.14 21.33 8471540
20080711 21.16 21.21 20.29 20.44 16274054
20080714 20.49 20.77 20.10 20.39 8591579
20080715 20.06 20.36 19.42 20.09 11035583
20080716 19.78 20.49 19.78 20.45 10981020
20080717 20.44 20.99 20.19 20.97 9666471
20080718 20.81 20.93 20.14 20.69 10206645
20080721 20.76 20.92 20.37 20.64 7044088
20080722 20.54 20.83 20.45 20.82 5360608
20080723 20.89 21.42 20.76 21.16 6697402
20080724 21.06 21.17 20.48 20.53 6894669
20080725 20.62 20.74 20.33 20.45 5659446
20080728 20.46 20.54 20.34 20.34 4440592
20080729 20.42 20.82 20.40 20.76 6466559
20080730 20.88 21.26 20.83 21.12 6987846
20080731 20.97 21.32 20.83 21.01 4850654
20080801 21.00 21.39 20.90 21.05 5434898
20080804 21.12 21.61 20.85 21.33 6682293
20080805 21.53 22.32 21.46 22.04 10751435
20080806 22.03 22.13 21.85 22.11 6577783
20080807 21.98 22.05 21.58 21.83 5130604
20080808 21.79 22.33 21.79 22.11 4821693
20080811 22.03 22.03 21.50 21.75 9117902
20080812 21.44 21.78 21.01 21.64 7678698
20080813 21.59 21.74 21.15 21.42 9449478
20080814 22.87 24.54 22.52 24.42 50096416
20080815 24.33 24.80 24.33 24.77 17157554
20080818 24.67 24.67 23.98 24.11 11116168
20080819 24.06 24.30 23.90 24.07 8607528
20080820 24.08 24.31 23.88 23.92 5572145
20080821 23.76 23.88 23.59 23.85 9985035
20080822 23.99 24.14 23.90 24.04 6798134
20080825 24.04 24.04 23.65 23.78 4221920
20080826 23.74 23.90 23.61 23.62 4281100
20080827 23.64 23.92 23.53 23.61 3669994
20080828 23.71 23.97 23.66 23.85 6819959
20080829 23.77 24.10 23.72 23.72 4983704
20080902 24.01 24.20 23.59 23.68 8486650
20080903 23.58 24.14 23.56 24.12 6375061
20080904 24.71 26.09 24.17 24.31 15186990
20080905 24.30 25.23 24.30 25.15 13153468
20080908 25.30 25.66 24.72 25.61 13472452
20080909 25.62 25.90 24.80 24.95 12976348
20080910 24.82 25.25 24.72 24.75 7855818
20080911 24.67 25.17 24.39 25.17 7106625
20080912 24.93 25.46 24.93 25.46 6624792
20080915 25.20 25.90 25.15 25.55 8587801
20080916 25.25 25.48 24.58 24.93 11275240
20080917 24.86 24.86 24.03 24.03 11725176
20080918 24.24 24.65 24.00 24.59 10013156
20080919 24.60 25.40 24.02 24.28 10932333
20080922 24.08 24.67 23.78 23.80 5072683
20080923 23.64 24.33 23.63 23.69 4629044
20080924 23.69 24.20 23.52 24.04 6867807
20080925 24.07 24.37 23.84 24.15 5904560
20080926 23.97 24.35 23.83 24.24 3193616
20080929 24.04 24.16 22.93 23.22 7910800
20080930 23.27 23.85 23.13 23.78 5195240
20081001 23.59 24.03 23.23 24.01 4506067
20081002 23.73 24.25 22.85 22.99 9263544
20081003 23.18 23.39 21.54 21.98 14614918
20081006 21.62 22.13 20.54 21.68 13753242
20081007 21.47 22.56 20.66 20.66 7999780
20081008 20.32 20.51 19.23 19.86 11335260
20081009 19.62 20.33 18.90 18.90 9241718
20081010 18.28 19.65 17.28 18.94 19445424
20081013 19.03 20.64 19.03 19.99 9196809
20081014 20.90 20.90 18.97 19.35 9482635
20081015 18.71 19.44 18.20 18.20 10514296
20081016 18.17 18.56 17.10 17.81 17404348
20081017 17.42 17.67 17.18 17.41 11868299
20081020 17.63 17.99 17.45 17.86 18484696
20081021 17.65 17.98 17.18 17.25 12403436
20081022 17.19 17.32 16.00 16.44 13695740
20081023 16.44 16.86 15.52 16.12 15336409
20081024 15.41 15.88 15.18 15.46 9498165
20081027 15.25 15.95 15.12 15.53 14102865
20081028 15.52 16.98 15.03 16.85 22817840
20081029 16.63 17.30 16.43 16.57 8527362
20081030 16.85 16.89 16.29 16.64 12584753
20081031 16.55 17.20 16.10 17.17 9788188
20081103 17.12 17.29 16.55 16.67 5168798
20081104 16.91 17.62 16.54 17.55 10564662
20081105 17.33 17.33 16.28 16.30 7741655
20081106 16.30 16.37 15.71 15.80 14921310
20081107 15.86 16.09 15.56 16.02 9252631
20081110 16.19 16.28 15.68 15.87 9241718
20081111 15.77 15.86 15.52 15.69 9441923
20081112 15.48 15.48 14.60 14.67 14130566
20081113 14.71 15.17 13.72 15.17 13245805
20081114 14.25 14.92 13.92 14.26 13073302
20081117 14.15 14.60 13.96 14.17 7407561
20081118 14.06 14.06 13.47 13.89 12817695
20081119 13.87 14.11 13.30 13.30 7847843
20081120 13.17 13.33 11.75 11.78 18085126
20081121 12.01 12.22 11.55 12.22 17727528
20081124 12.17 12.89 12.17 12.69 10981440
20081125 12.86 13.12 12.54 12.86 8827879
20081126 12.73 13.30 12.23 13.30 6582609
20081128 13.44 13.65 13.14 13.43 3079223
20081201 13.12 13.12 12.03 12.05 8927754
20081202 12.22 13.06 12.00 13.03 11100077
20081203 12.80 13.36 12.60 13.29 11602341
20081204 13.19 13.61 12.71 12.89 10768142
20081205 12.96 13.57 12.67 13.53 8544720
20081208 13.77 13.87 13.25 13.40 9127579
20081209 13.39 13.90 13.23 13.53 9362717
20081210 13.50 14.14 13.40 13.97 13174356
20081211 13.86 14.19 13.66 13.81 11993267
20081212 13.72 14.38 13.60 14.25 10856630
20081215 14.30 14.38 13.82 14.05 12101281
20081216 14.42 14.64 13.96 14.63 12307338
20081217 14.62 14.87 14.20 14.56 6327115
20081218 14.64 14.81 14.11 14.33 6880477
20081219 14.38 14.55 14.17 14.26 7549747
20081222 14.34 14.40 13.91 14.16 4849819
20081223 14.21 14.27 13.92 14.00 3074238
20081224 14.02 14.32 13.98 14.21 1620207
20081226 14.27 14.42 14.02 14.21 2826637
20081229 14.24 14.24 13.95 14.18 3408250
20081230 14.21 14.64 14.21 14.62 4912134
20081231 14.62 14.98 14.52 14.90 5038012
20090102 15.17 15.81 14.97 15.72 6172156
20090105 15.41 15.54 14.77 14.96 9263012
20090106 15.07 15.26 14.63 15.01 11120433
20090107 14.69 14.93 14.66 14.88 12603130
20090108 14.78 14.99 14.58 14.99 12565740
20090109 15.02 15.14 14.66 14.72 13904696
20090112 14.72 14.72 14.02 14.21 8143823
20090113 14.19 14.35 13.70 13.83 10334425
20090114 13.64 13.86 13.39 13.65 6879231
20090115 13.45 14.22 13.38 13.98 12335588
20090116 12.35 12.75 11.79 12.57 52615584
20090120 12.27 13.01 11.92 12.57 19145026
20090121 12.58 12.72 12.37 12.64 13647124
20090122 12.42 12.84 12.30 12.79 14264880
20090123 12.53 12.56 12.06 12.18 11839556
20090126 12.32 12.49 12.19 12.34 6437206
20090127 12.30 12.53 12.25 12.43 7530222
20090128 12.64 13.03 12.54 12.95 9299155
20090129 12.95 13.03 12.81 12.90 9368948
20090130 12.98 13.00 12.58 12.64 7823936
20090202 12.58 12.58 12.28 12.45 10290389
20090203 12.49 12.70 12.46 12.60 12094634
20090204 12.40 12.71 12.35 12.61 12608946
20090205 12.46 13.05 11.92 12.91 25207922
20090206 12.85 13.79 12.62 13.54 16323789
20090209 13.55 13.91 13.55 13.83 9428356
20090210 13.73 13.83 12.78 12.89 11527562
20090211 13.06 13.14 12.82 12.92 11218476
20090212 12.76 13.18 12.61 13.18 8183705
20090213 13.21 13.24 12.93 12.95 6730504
20090217 12.04 12.79 12.04 12.40 9310787
20090218 12.36 12.39 12.10 12.27 8896596
20090219 12.38 12.50 12.07 12.13 7229030
20090220 12.03 12.16 11.78 11.91 11660502
20090223 12.03 12.03 11.21 11.22 16592577
20090224 11.30 11.46 11.14 11.32 11995345
20090225 11.27 11.40 11.04 11.21 7615386
20090226 11.30 11.37 10.99 11.01 8638609
20090227 10.88 11.14 10.79 10.90 6799052
20090302 10.72 10.83 10.16 10.16 11749406
20090303 10.49 10.53 10.09 10.10 15556891
20090304 10.22 10.65 10.12 10.47 13134474
20090305 10.40 10.40 9.82 9.91 11829585
20090306 9.87 10.16 9.75 9.95 18280084
20090309 9.78 9.89 9.54 9.60 9866642
20090310 9.73 10.12 9.70 10.12 9902370
20090311 10.19 10.34 9.99 10.16 7559302
20090312 10.11 10.45 9.96 10.40 8297950
20090313 10.44 10.69 10.34 10.66 6245273
20090316 10.85 10.99 10.73 10.73 6384860
20090317 10.82 11.10 10.75 11.10 8282164
20090318 11.06 11.61 10.99 11.40 12532921
20090319 11.35 11.59 11.32 11.36 9133811
20090320 11.39 11.50 11.15 11.17 7138049
20090323 11.26 11.94 11.26 11.94 6389015
20090324 11.83 12.23 11.82 12.06 8117235
20090325 12.12 12.44 11.89 12.16 7363216
20090326 12.26 12.53 12.03 12.52 8474096
20090327 12.43 12.45 12.11 12.38 6535664
20090330 12.15 12.29 11.68 11.86 7674794
20090331 11.90 12.14 11.69 11.87 8107680
20090401 11.70 12.18 11.57 12.10 5524074
20090402 12.38 13.08 12.25 12.90 11527977
20090403 12.93 12.96 12.62 12.84 5708943
20090406 12.80 12.92 12.63 12.92 8558845
20090407 12.18 12.27 11.76 12.03 12000745
20090408 12.02 12.39 11.95 12.39 8509408
20090409 12.78 12.91 12.50 12.85 8041210
20090413 12.88 13.04 12.67 12.98 6916620
20090414 12.94 12.94 12.58 12.70 10130861
20090415 12.64 12.75 12.48 12.63 5069585
20090416 12.65 13.00 12.52 12.94 6397739
20090417 12.95 13.52 12.95 13.47 9156660
20090420 13.25 13.31 12.71 12.72 5298076
20090421 12.66 13.21 12.66 13.17 6322545
20090422 12.93 13.60 12.77 13.43 12169413
20090423 13.46 13.50 13.24 13.47 8971374
20090424 13.55 14.12 13.50 14.10 8678906
20090427 13.77 13.90 13.52 13.58 11326075
20090428 13.44 13.78 13.33 13.67 9817205
20090429 13.89 14.00 13.56 13.78 10211456
20090430 14.03 14.70 13.92 14.39 10486475
20090501 14.23 15.26 14.23 14.99 15796598
20090504 15.83 17.81 15.68 17.75 47508612
20090505 17.54 17.57 16.55 16.64 26181292
20090506 16.76 16.85 15.88 16.16 19542600
20090507 16.42 16.62 16.08 16.19 7740018
20090508 16.41 16.63 16.27 16.32 8250175
20090511 16.27 16.45 15.96 16.30 7600431
20090512 16.32 16.33 15.79 15.99 8332432
20090513 15.62 15.76 15.40 15.41 10347304
20090514 15.48 15.75 15.42 15.50 9019981
20090515 15.45 15.81 15.41 15.44 8761994
20090518 15.53 16.10 15.48 16.06 9115116
20090519 15.99 16.14 15.83 15.93 5467159
20090520 16.09 16.50 15.92 15.96 7956461
20090521 15.81 15.84 15.26 15.42 8280502
20090522 15.44 15.83 15.38 15.60 6533587
20090526 15.51 16.08 15.46 16.02 6889202
20090527 15.98 16.14 15.65 15.70 3867309
20090528 15.86 16.01 15.29 15.61 4348385
20090529 15.63 15.93 15.50 15.93 6765401
20090601 16.11 16.61 16.11 16.55 4799135
20090602 16.45 16.70 16.41 16.57 5281458
20090603 16.48 16.63 16.12 16.28 5509949
20090604 16.32 16.53 15.99 16.35 4737235
20090605 16.51 16.66 16.15 16.23 3250384
20090608 16.19 16.32 15.99 16.18 2920942
20090609 16.26 16.40 16.07 16.23 4167254
20090610 16.33 16.48 15.87 16.20 5400689
20090611 16.24 16.67 16.24 16.44 7635743
20090612 16.40 16.47 16.11 16.33 3894312
20090615 16.14 16.21 15.60 15.73 6576793
20090616 15.76 15.80 15.03 15.05 8622822
20090617 15.01 15.17 14.91 14.98 6109841
20090618 15.02 15.11 14.81 15.10 5042582
20090619 15.24 15.36 15.08 15.14 4281915
20090622 14.94 15.01 14.72 14.73 4337584
20090623 15.16 15.44 15.03 15.22 6370736
20090624 15.22 15.89 15.22 15.61 6842257
20090625 15.59 16.10 15.51 16.07 6760416
20090626 16.00 16.12 15.73 15.80 7440487
20090629 15.80 16.06 15.71 15.97 2618919
20090630 16.00 16.00 15.52 15.73 5165967
20090701 15.72 16.20 15.68 16.13 5064600
20090702 15.96 15.96 15.59 15.61 3640480
20090706 15.51 15.79 15.42 15.65 3389555
20090707 15.56 15.65 15.07 15.16 8409703
20090708 15.29 15.29 14.87 15.01 8368159
20090709 15.03 15.05 14.65 14.71 6773710
20090710 14.56 14.79 14.44 14.57 4414855
20090713 14.58 15.12 14.51 15.10 6517385
20090714 15.11 15.34 14.91 15.30 5886335
20090715 15.44 15.90 15.42 15.90 5348759
20090716 15.77 16.15 15.77 16.07 3539944
20090717 16.03 16.11 15.91 15.99 3541605
20090720 16.15 16.39 15.97 16.39 3627186
20090721 16.53 16.65 16.13 16.34 4283577
20090722 16.27 16.46 16.26 16.41 3914668
20090723 16.43 17.19 16.35 17.12 4912965
20090724 17.06 17.17 16.75 17.15 4464708
20090727 17.20 17.23 16.78 17.09 3253707
20090728 16.96 17.28 16.85 17.21 4974450
20090729 17.14 17.47 16.99 17.21 6068712
20090730 17.35 17.91 17.32 17.58 8659796
20090731 17.62 17.78 17.48 17.54 4351709
20090803 17.62 17.74 17.35 17.63 7444226
20090804 17.55 17.79 17.40 17.66 4561505
20090805 17.63 17.68 17.26 17.50 3967844
20090806 17.49 17.66 17.32 17.42 4596402
20090807 17.62 18.23 17.50 17.91 7121847
20090810 17.88 18.01 17.73 17.96 6884216
20090811 17.91 18.07 17.71 17.80 4548626
20090812 17.78 18.40 17.77 18.12 9069833
20090813 17.62 18.29 17.59 18.20 11245895
20090814 18.00 18.09 17.24 17.37 11538363
20090817 17.14 17.15 16.80 16.85 11661333
20090818 16.88 16.97 16.69 16.77 9931451
20090819 16.67 16.90 16.62 16.85 6466702
20090820 16.82 17.08 16.45 17.03 9738688
20090821 17.12 17.37 16.94 17.25 6327530
20090824 17.25 17.41 17.09 17.14 3120767
20090825 17.20 17.47 17.10 17.30 3607245
20090826 17.26 17.38 17.19 17.28 4203813
20090827 17.32 17.50 17.16 17.45 3281957
20090828 17.81 17.89 17.48 17.61 6696854
20090831 17.46 17.52 17.20 17.26 3534543
20090901 17.13 17.41 16.68 16.71 5896721
20090902 16.71 16.71 16.22 16.37 10314484
20090903 16.36 16.45 15.95 16.21 7455858
20090904 16.24 16.67 16.20 16.65 4465123
20090908 16.68 16.84 16.60 16.69 4651655
20090909 16.62 16.97 16.28 16.51 8771549
20090910 16.48 16.71 16.45 16.60 9576252
20090911 16.62 16.67 16.42 16.49 6862614
20090914 16.38 16.70 16.32 16.67 4696107
20090915 16.61 16.91 16.59 16.81 6497029
20090916 16.81 17.10 16.76 17.09 5014747
20090917 17.08 17.36 16.98 17.05 5263594
20090918 17.23 17.89 17.12 17.71 13158570
20090921 17.52 17.76 17.45 17.70 7609155
20090922 17.74 18.06 17.57 17.97 9070664
20090923 18.03 18.25 17.76 17.80 7910763
20090924 17.95 17.98 17.35 17.40 6273108
20090925 17.37 17.63 17.23 17.25 3610984
20090928 17.34 17.75 17.30 17.50 3138216
20090929 17.60 17.87 17.57 17.67 3912176
20090930 17.70 17.90 17.37 17.85 4347554
20091001 17.74 17.82 17.28 17.30 7229860
20091002 17.22 17.64 17.14 17.49 7127663
20091005 17.50 17.70 17.33 17.66 5853931
20091006 17.73 18.08 17.72 17.77 6362011
20091007 18.13 18.58 18.11 18.56 9813051
20091008 18.69 19.22 18.66 19.03 8666443
20091009 19.03 19.12 18.85 19.10 3706119
20091012 18.76 18.98 18.60 18.65 8018776
20091013 18.57 18.68 18.40 18.54 5325495
20091014 18.66 18.78 18.46 18.70 4180133
20091015 18.63 18.84 18.38 18.83 2888538
20091016 19.96 20.53 19.67 19.79 20606950
20091019 20.14 20.21 19.84 20.08 6862614
20091020 20.22 20.32 19.96 20.18 5659091
20091021 20.05 20.80 20.05 20.37 11373435
20091022 20.52 20.72 20.28 20.58 5416060
20091023 20.60 20.66 20.09 20.22 4279007
20091026 20.26 20.73 19.97 20.06 5077894
20091027 20.06 20.31 19.81 19.84 6392338
20091028 19.82 20.05 19.25 19.27 7947737
20091029 19.43 20.01 19.32 19.81 10424575
20091030 21.26 21.88 20.46 20.46 41762276
20091102 20.77 21.41 20.58 21.37 14215028
20091103 21.12 21.52 21.00 21.50 11115032
20091104 21.67 21.76 21.46 21.54 7434671
20091105 21.57 22.26 21.51 22.23 14991480
20091106 22.19 22.54 21.81 22.51 13296911
20091109 22.69 22.83 22.52 22.69 9804742
20091110 22.65 22.92 22.46 22.55 10769804
20091111 22.66 22.83 22.22 22.40 10134600
20091112 22.44 22.48 22.20 22.37 13883924
20091113 22.41 22.53 22.21 22.45 6826886
20091116 22.54 23.55 22.50 23.52 14877651
20091117 23.43 23.63 23.37 23.59 9393459
20091118 23.55 23.62 22.96 23.18 9081881
20091119 23.05 23.08 22.56 22.92 5713929
20091120 22.82 23.08 22.60 23.04 8646502
20091123 23.31 23.70 23.12 23.25 6772879
20091124 23.23 23.42 23.02 23.13 7334966
20091125 23.31 23.39 23.12 23.35 4967872
20091127 22.79 22.87 22.34 22.75 3303240
20091130 22.82 22.82 22.48 22.67 6526347
20091201 22.83 23.58 22.83 23.57 8551580
20091202 23.53 23.99 23.46 23.97 8368181
20091203 23.94 24.23 23.82 23.89 10991525
20091204 24.10 24.21 23.62 23.63 16191949
20091207 23.65 23.96 23.43 23.76 9055926
20091208 23.66 23.66 23.03 23.16 13942425
20091209 23.31 23.38 22.80 23.01 6819620
20091210 23.04 23.43 23.04 23.34 10187297
20091211 23.51 24.02 23.39 23.87 7288030
20091214 24.09 24.42 24.02 24.35 8152564
20091215 24.27 24.31 24.09 24.17 5302038
20091216 24.30 24.49 23.96 23.99 4860890
20091217 23.88 23.89 23.28 23.31 6386320
20091218 23.42 23.42 22.80 22.99 8252112
20091221 23.03 23.47 23.03 23.23 5751447
20091222 23.17 23.41 23.11 23.28 6083960
20091223 23.36 23.46 23.27 23.41 3267717
20091224 23.45 23.73 23.45 23.62 790184
20091228 23.66 23.92 23.66 23.87 4542007
20091229 23.84 24.13 23.77 23.93 3304480
20091230 23.85 23.92 23.71 23.81 2408140
20091231 23.84 23.94 23.42 23.42 2370964
20100104 23.58 23.67 23.35 23.50 7245898
20100105 23.43 23.48 23.07 23.41 6703963
20100106 23.54 23.67 23.32 23.48 9184801
20100107 23.44 23.82 23.18 23.78 7981970
20100108 23.66 23.90 23.51 23.88 4588270
20100111 23.96 24.13 23.50 24.10 6756835
20100112 24.01 24.41 23.89 24.00 7767592
20100113 24.06 24.26 23.90 24.20 6620938
20100114 24.19 24.29 23.93 24.16 6204160
20100115 24.23 24.40 23.97 24.09 9408679
20100119 24.11 24.44 23.93 24.20 6600285
20100120 23.98 24.08 23.63 23.74 6492063
20100121 25.44 26.03 25.32 25.92 35710272
20100122 25.90 26.14 25.60 25.74 11770556
20100125 25.96 26.06 25.64 25.74 8885745
20100126 25.73 26.13 25.59 25.93 9537141
20100127 25.88 26.03 25.54 25.97 7853922
20100128 25.74 26.02 25.56 25.68 10952284
20100129 25.79 25.81 25.23 25.43 11100573
20100201 25.58 26.12 25.40 26.05 12217900
20100202 25.92 27.26 25.91 27.11 15158886
20100203 26.91 27.56 26.78 27.39 11186076
20100204 27.15 27.30 26.83 27.04 10818040
20100205 26.94 26.97 26.25 26.82 9346307
20100208 26.83 27.59 26.81 26.95 9832066
20100209 27.17 27.41 26.90 27.24 10624314
20100210 27.07 27.38 26.87 27.14 7943556
20100211 27.15 27.57 26.94 27.54 6758900
20100212 27.21 27.53 27.04 27.43 7940664
20100216 27.57 28.30 27.57 28.26 6373928
20100217 28.33 28.57 28.22 28.50 5466435
20100218 28.45 28.88 28.39 28.81 6335513
20100219 28.76 28.76 28.42 28.48 6119896
20100222 28.49 28.71 28.48 28.61 4664273
20100223 28.55 28.80 28.37 28.40 5134335
20100224 28.52 29.09 28.52 29.06 9872545
20100225 28.87 29.39 28.56 29.33 8832874
20100226 29.41 29.41 29.05 29.11 5179359
20100301 29.27 30.13 29.19 30.10 12547108
20100302 30.08 30.12 29.75 29.88 11784600
20100303 29.84 29.96 29.57 29.62 6109983
20100304 29.71 29.83 29.54 29.57 6632091
20100305 29.74 30.00 29.23 29.86 5303277
20100308 30.02 30.19 29.68 30.18 5673791
20100309 30.02 30.11 29.75 29.85 5289233
20100310 29.77 30.05 29.69 29.95 4609749
20100311 29.89 30.64 29.87 30.60 6599872
20100312 30.68 30.79 30.48 30.75 4256583
20100315 30.76 30.76 30.27 30.56 6893971
20100316 30.54 30.75 30.44 30.72 4242126
20100317 30.73 31.08 30.69 30.95 3823283
20100318 30.99 31.12 30.70 30.89 3570490
20100319 30.57 31.47 30.38 30.57 5626290
20100322 30.43 31.50 30.02 31.45 6101722
20100323 31.38 31.66 31.22 31.62 3858393
20100324 31.54 31.59 30.83 30.84 6765922
20100325 30.97 31.27 30.68 30.69 5131031
20100326 30.73 31.01 30.60 30.95 6982365
20100329 31.06 31.55 31.02 31.51 5156227
20100330 31.58 31.84 31.39 31.71 5954672
20100331 31.64 31.70 31.21 31.41 5080637
20100401 31.55 31.83 31.51 31.75 4023617
20100405 31.80 31.95 31.28 31.35 6331383
20100406 31.18 31.32 30.42 30.64 12107613
20100407 30.68 30.84 30.28 30.74 6694876
20100408 30.63 31.16 30.27 31.01 4968285
20100409 31.10 31.75 31.04 31.70 5570113
20100412 31.72 32.06 31.65 31.92 4731189
20100413 31.86 32.04 31.67 31.88 8067061
20100414 31.90 32.34 31.89 32.30 5040571
20100415 32.30 32.65 32.15 32.54 4223538
20100416 32.37 32.98 32.37 32.87 7627978
20100419 32.79 32.97 32.17 32.64 8077800
20100420 32.79 33.23 32.57 33.19 5539547
20100421 33.17 33.17 32.43 32.75 9360764
20100422 32.61 33.41 32.35 33.39 9523510
20100423 33.38 33.70 33.17 33.65 5664704
20100426 33.51 34.52 33.51 33.88 15414157
20100427 31.82 32.88 31.30 32.47 26508948
20100428 32.72 32.84 31.93 32.25 8957205
20100429 32.35 32.51 31.95 32.06 8614365
20100430 31.96 32.27 31.81 31.92 6739899
20100503 32.01 32.13 31.82 32.02 6322296
20100504 31.71 31.81 31.23 31.50 9785390
20100505 31.28 31.44 30.34 30.41 13879227
20100506 30.31 30.45 27.36 29.43 18918970
20100507 29.41 29.41 28.11 28.34 17779338
20100510 29.50 30.49 29.33 30.42 16809474
20100511 30.37 30.93 30.02 30.57 10829605
20100512 30.68 30.96 30.47 30.94 5881974
20100513 30.84 31.19 30.60 30.60 6984018
20100514 30.47 30.47 29.36 29.56 12468627
20100517 29.54 29.95 29.12 29.91 10599531
20100518 30.10 30.32 29.09 29.26 10267018
20100519 29.13 29.27 28.66 29.09 7071999
20100520 28.53 28.67 28.01 28.11 11644573
20100521 27.77 28.58 27.36 28.52 9723431
20100524 28.45 28.61 28.14 28.37 6784097
20100525 27.52 27.91 27.28 27.87 9350438
20100526 28.05 28.31 27.34 27.34 17175446
20100527 27.78 28.46 27.78 28.42 9184801
20100528 28.39 28.59 28.17 28.21 6174420
20100601 27.91 28.56 27.69 28.04 9547467
20100602 28.10 28.48 27.76 28.42 7028628
20100603 28.57 28.91 28.56 28.81 7490842
20100604 28.16 28.26 26.73 26.80 12958929
20100607 26.83 27.16 26.50 26.58 15260912
20100608 26.54 27.22 26.23 27.15 9671798
20100609 27.18 28.22 27.15 27.59 9532184
20100610 27.86 28.17 27.83 28.14 6253315
20100611 27.85 28.02 27.47 28.02 7480929
20100614 28.09 28.43 27.80 28.16 7820464
20100615 28.28 29.19 28.11 29.17 7596999
20100616 28.91 29.06 28.62 28.79 7882423
20100617 28.97 28.97 28.35 28.92 6064546
20100618 28.84 29.13 28.72 29.02 6167811
20100621 29.43 29.44 28.40 28.56 6402016
20100622 28.53 28.90 27.90 27.97 5863799
20100623 27.93 27.93 27.30 27.76 5728315
20100624 27.61 27.70 27.28 27.36 5000917
20100625 27.46 27.63 27.09 27.23 5043875
20100628 27.34 27.45 27.06 27.21 2524622
20100629 27.02 27.02 26.53 26.82 7185178
20100630 26.83 27.41 26.79 26.98 7573867
20100701 27.01 27.63 26.82 27.56 9616448
20100702 27.21 28.08 27.16 27.79 7694068
20100706 28.16 29.00 28.07 28.40 10687926
20100707 28.51 29.25 28.51 29.24 8611887
20100708 29.48 29.83 29.19 29.78 5537482
20100709 29.71 30.37 29.63 30.11 7859292
20100712 29.97 30.23 29.78 30.09 5504850
20100713 30.36 31.00 30.25 30.86 7207483
20100714 30.70 31.54 30.52 31.53 9508227
20100715 31.46 31.47 31.05 31.44 12922993
20100716 31.23 31.29 30.59 30.73 6812185
20100719 30.93 31.04 30.25 30.41 5876191
20100720 30.15 30.23 29.52 30.22 9563577
20100721 30.34 30.53 29.40 29.61 6931146
20100722 29.90 30.28 29.75 30.15 6684962
20100723 29.50 30.35 29.30 30.34 10529311
20100726 29.81 30.49 29.73 30.49 10278583
20100727 30.63 30.93 30.49 30.71 9647015
20100728 30.68 30.68 29.97 30.02 5542438
20100729 30.13 30.47 29.91 30.21 7023671
20100730 29.96 30.29 29.86 30.14 6359884
20100802 30.61 31.06 30.23 30.72 8143064
20100803 30.69 30.74 30.10 30.40 7112066
20100804 30.52 30.76 30.40 30.64 5781187
20100805 30.49 30.90 30.39 30.65 5956324
20100806 30.36 30.86 30.28 30.73 5333430
20100809 30.82 31.13 30.82 30.95 4923675
20100810 30.65 30.68 30.39 30.48 6677527
20100811 29.90 30.02 29.10 29.22 10958067
20100812 26.50 28.64 26.44 28.47 37456276
20100813 28.31 28.43 27.74 28.00 8755631
20100816 27.86 27.88 27.52 27.81 10107163
20100817 27.95 28.62 27.73 28.35 9319458
20100818 28.37 28.68 28.15 28.43 6801858
20100819 28.33 28.39 27.81 28.10 5452804
20100820 27.87 28.05 27.65 27.79 5227274
20100823 27.93 28.02 27.35 27.39 6775422
20100824 26.96 27.49 26.87 27.34 7093478
20100825 27.12 27.64 27.05 27.56 7005910
20100826 27.62 27.80 27.38 27.43 5779948
20100827 27.63 27.87 27.22 27.77 3991398
20100830 27.71 27.72 26.95 26.97 6357406
20100831 26.78 27.40 26.78 27.15 7589976
20100901 27.52 28.17 27.52 28.12 5672552
20100902 28.07 28.29 27.93 28.26 4260713
20100903 28.45 28.95 28.31 28.63 6456953
20100907 28.46 28.46 27.79 27.88 6266532
20100908 27.95 28.39 27.89 28.26 4204124
20100909 28.50 28.62 28.13 28.25 3884416
20100910 28.34 28.53 28.26 28.39 3852610
20100913 28.73 28.78 28.35 28.49 5505676
20100914 28.37 28.85 28.27 28.55 4784886
20100915 28.63 28.83 28.34 28.72 4795626
20100916 28.68 28.84 28.49 28.66 5309886
20100917 28.75 28.85 28.42 28.50 7340901
20100920 28.54 29.25 28.54 29.22 5368127
20100921 29.23 29.47 29.13 29.21 5194229
20100922 29.20 29.36 28.95 29.23 5219426
20100923 29.03 29.31 28.88 29.07 8138107
20100924 29.44 30.05 29.37 29.73 4887325
20100927 29.86 29.96 29.63 29.68 2918682
20100928 29.81 30.45 29.50 30.41 7014584
20100929 30.35 31.32 30.28 31.05 10084858
20100930 31.09 31.20 30.31 30.62 5211577
20101001 30.99 31.01 30.32 30.64 4972416
20101004 30.42 30.83 30.24 30.47 2845983
20101005 30.73 30.91 30.47 30.88 5394563
20101006 30.73 30.87 30.29 30.29 6080242
20101007 30.42 30.82 30.35 30.50 4506071
20101008 30.50 31.94 30.50 31.79 7429709
20101011 31.77 31.89 31.60 31.67 2940574
20101012 31.70 32.85 31.70 32.44 9316980
20101013 32.60 32.60 32.03 32.21 7427231
20101014 32.24 32.39 31.76 32.20 4308628
20101015 32.47 32.77 32.44 32.55 4847672
20101018 32.62 32.84 32.30 32.46 4074010
20101019 32.08 32.43 31.67 31.72 5900561
20101020 31.65 32.19 31.57 32.07 4699796
20101021 32.27 32.79 31.97 32.01 7444579
20101022 32.09 32.28 31.95 32.08 3997594
20101025 32.32 32.43 31.70 31.71 4808844
20101026 31.55 31.65 31.23 31.38 4971177
20101027 31.13 31.61 30.95 31.36 4822888
20101028 31.40 31.73 30.82 31.19 6043480
20101029 33.53 35.98 33.53 34.46 24880252
20101101 34.07 34.37 33.46 33.83 9422723
20101102 33.97 34.25 33.62 34.16 5881561
20101103 34.15 34.54 33.93 34.37 5423477
20101104 34.76 35.41 34.71 34.92 7359902
20101105 34.87 35.08 34.75 34.94 3967854
20101108 35.20 35.30 34.54 34.78 4519702
20101109 34.77 34.77 34.14 34.39 5998457
20101110 34.30 34.30 33.93 34.13 6443322
20101111 33.94 34.80 33.78 34.80 5427608
20101112 34.48 34.82 34.23 34.76 5306168
20101115 34.80 35.40 34.53 35.21 6142201
20101116 34.92 34.96 34.21 34.37 5012896
20101117 34.07 35.05 34.00 35.03 4874934
20101118 35.77 36.38 35.40 36.06 14854048
20101119 35.95 36.62 35.84 36.49 14526079
20101122 36.34 36.94 36.22 36.92 11233991
20101123 36.61 36.74 36.40 36.58 5932367
20101124 36.78 37.07 36.65 36.94 5461904
20101126 36.65 37.16 36.64 36.88 1909139
20101129 36.54 36.64 36.06 36.45 5888532
20101130 36.24 36.59 36.01 36.46 7143755
20101201 37.12 37.54 37.12 37.54 6147057
20101202 37.39 37.97 37.29 37.97 5807152
20101203 37.88 37.94 37.50 37.63 5260921
20101206 37.62 38.00 37.58 37.90 5025823
20101207 38.19 38.35 37.88 37.97 4174212
20101208 37.87 38.07 37.60 37.67 3422064
20101209 37.81 38.23 37.68 38.07 5092407
20101210 38.07 38.24 37.66 38.00 3727855
20101213 38.04 38.04 37.14 37.33 10015888
20101214 37.34 38.65 37.34 38.41 6547791
20101215 38.26 38.44 38.08 38.16 3297940
20101216 38.19 38.21 37.78 38.12 2425778
20101217 38.04 38.65 38.02 38.59 3846637
20101220 38.59 38.69 38.18 38.48 3604142
20101221 38.72 39.01 38.58 38.97 3614006
20101222 38.96 38.99 38.67 38.84 2034908
20101223 38.70 39.05 38.66 38.89 1482511
20101227 38.71 38.92 38.59 38.76 1847487
20101228 38.81 38.83 38.51 38.73 2163554
20101229 38.81 38.88 38.76 38.80 1124111
20101230 38.73 38.98 38.60 38.77 2099436
20101231 38.74 39.63 38.71 39.27 4253948
20110103 39.53 39.56 39.02 39.14 4370674
20110104 39.27 39.81 39.13 39.77 6438463
20110105 40.05 40.47 39.78 40.20 7224313
20110106 40.41 40.46 39.23 39.45 6288444
20110107 39.60 39.75 38.77 39.23 7895491
20110110 39.05 39.64 38.96 39.57 5431901
20110111 39.65 40.34 39.59 40.30 6230903
20110112 40.51 40.81 40.48 40.64 7418720
20110113 40.55 40.89 40.51 40.78 3427408
20110114 40.78 40.88 40.63 40.87 3377264
20110118 40.97 40.98 40.56 40.78 4777163
20110119 40.71 40.97 40.54 40.73 4113793
20110120 40.63 40.73 40.41 40.69 4823607
20110121 40.81 41.21 40.69 40.75 3778410
20110124 40.83 40.94 40.51 40.61 3336986
20110125 40.59 40.63 39.35 39.48 8034001
20110126 39.49 39.84 39.31 39.63 6577384
20110127 39.63 39.82 39.47 39.64 7706016
20110128 39.65 39.75 38.91 38.97 3440560
20110131 39.23 39.59 39.17 39.17 5030344
20110201 39.36 39.67 39.32 39.60 5922646
20110202 39.37 39.54 38.79 39.20 6660408
20110203 41.85 45.18 41.71 44.74 23275874
20110204 44.69 45.90 44.30 45.25 8288005
20110207 44.25 45.48 43.94 44.45 10257151
20110208 44.17 45.20 44.06 45.00 4429449
20110209 44.79 45.25 44.37 45.22 4858131
20110210 44.97 45.25 44.38 45.17 3826498
20110211 44.97 46.12 44.81 45.81 6334888
20110214 45.60 46.50 45.30 46.11 4131056
20110215 45.92 46.18 45.49 45.61 3105176
20110216 45.92 46.28 45.76 45.85 3305338
20110217 45.65 45.91 45.36 45.62 3585235
20110218 45.52 46.35 45.43 45.97 4362043
20110222 45.51 45.51 44.15 44.21 5618499
20110223 44.36 44.83 43.60 43.99 5287225
20110224 43.94 44.79 43.92 44.51 4610704
20110225 44.60 45.29 44.60 45.25 3435628
20110228 45.31 46.03 45.14 45.94 5021713
20110301 45.97 46.21 44.51 44.63 6817824
20110302 44.56 45.27 44.27 45.18 4519871
20110303 45.23 45.42 44.46 44.72 5500539
20110304 44.67 44.99 44.29 44.96 3324655
20110307 45.03 45.27 44.19 44.23 4833060
20110308 44.38 45.16 44.29 44.97 4062006
20110309 44.83 45.19 44.51 45.11 3448369
20110310 44.56 45.31 44.44 44.89 3560164
20110311 44.77 45.33 44.00 45.19 3178336
20110314 44.82 44.89 43.78 44.29 2819936
20110315 42.80 43.62 42.20 43.34 4978146
20110316 43.32 43.75 42.58 42.59 5659600
20110317 43.17 43.35 42.87 42.89 2877888
20110318 43.08 43.59 42.51 43.48 5754954
20110321 43.96 44.75 43.66 44.72 3748406
20110322 44.89 45.15 43.97 44.20 2432354
20110323 44.12 44.20 43.82 44.03 2440163
20110324 44.16 45.03 43.96 45.00 3495224
20110325 45.00 46.29 45.00 45.97 5318051
20110328 45.99 47.04 45.95 46.70 6393252
20110329 46.63 46.68 46.13 46.26 4267922
20110330 46.57 46.75 46.46 46.65 4179966
20110331 46.63 46.95 46.53 46.89 5248590
20110401 47.07 47.15 46.34 46.68 5998683
20110404 46.87 46.87 46.46 46.47 4796480
20110405 46.32 46.51 46.19 46.34 4998697
20110406 46.55 46.76 46.14 46.21 3211217
20110407 46.23 46.84 45.77 46.72 5891409
20110408 47.00 47.07 46.10 46.26 3150798
20110411 46.43 46.55 46.04 46.25 2260552
20110412 46.04 46.46 45.71 45.98 2519899
20110413 46.21 46.78 45.88 46.70 4160648
20110414 46.44 46.51 46.08 46.20 2579084
20110415 46.39 47.06 46.04 46.90 4677698
20110418 46.32 46.32 45.42 45.99 6539160
20110419 46.01 46.14 45.66 46.07 6028686
20110420 46.66 46.66 46.00 46.06 7672724
20110421 46.28 46.37 45.75 46.03 2591825
20110425 45.84 46.02 45.59 45.68 2427833
20110426 45.88 46.26 45.71 45.98 2793631
20110427 46.23 46.57 46.04 46.45 3285609
20110428 46.46 47.37 46.36 47.21 4743049
20110429 47.24 47.30 46.90 47.20 3308626
20110502 47.63 47.64 46.85 47.01 4102285
20110503 47.05 47.05 46.36 46.80 3355892
20110504 46.71 46.85 46.28 46.62 5289691
20110505 45.16 47.68 45.16 47.20 11804190
20110506 47.34 47.95 46.54 47.72 6922221
20110509 47.89 50.12 47.74 49.90 9054537
20110510 49.78 50.61 49.54 49.78 8027014
20110511 49.46 49.75 48.37 48.67 4677698
20110512 48.49 49.38 48.17 49.31 3797727
20110513 49.07 49.46 48.50 48.74 2413858
20110516 48.69 48.95 48.16 48.72 3180802
20110517 48.61 49.01 48.53 48.77 3431518
20110518 48.83 49.91 48.76 49.63 4399445
20110519 49.68 50.06 49.39 49.54 4126535
20110520 49.52 49.65 48.91 48.98 3482894
20110523 48.48 48.48 47.72 47.84 4375195
20110524 48.03 48.48 48.03 48.10 2284390
20110525 47.78 48.20 47.33 48.13 3281088
20110526 47.89 48.48 47.74 48.47 2271649
20110527 48.49 49.53 48.46 48.87 3047635
20110531 49.39 49.88 49.29 49.88 4974858
20110601 49.83 50.07 48.75 48.80 3263004
20110602 48.76 49.18 48.17 48.41 3042703
20110603 47.86 48.05 47.59 47.73 3414666
20110606 47.61 47.61 47.01 47.25 3423708
20110607 47.45 47.74 47.06 47.10 3319312
20110608 47.13 47.19 46.21 46.34 6127329
20110609 46.25 47.44 46.25 47.10 5125288
20110610 46.86 46.98 46.30 46.75 3813756
20110613 46.74 47.45 46.63 47.10 3173404
20110614 47.78 48.76 47.69 48.47 5380935
20110615 47.99 48.26 46.99 47.27 4166402
20110616 47.37 47.52 46.45 47.13 3820744
20110617 47.47 47.84 47.30 47.36 3216149
20110620 47.38 48.36 47.35 48.29 2685125
20110621 48.59 50.03 48.52 49.83 3688399
20110622 49.52 50.54 49.35 49.41 5186117
20110623 48.73 48.99 47.89 48.92 4124069
20110624 49.02 49.27 48.60 49.07 5552737
20110627 49.19 49.58 48.96 49.20 2680603
20110628 49.46 50.24 49.20 50.21 2737323
20110629 50.35 51.86 50.35 51.16 6844129
20110630 51.32 51.46 50.83 51.19 3794439
20110701 51.21 51.44 50.62 51.13 6749186
20110705 51.15 51.77 51.01 51.57 6714661
20110706 51.46 52.08 51.38 51.85 3186556
20110707 51.52 52.04 50.80 51.48 4428627
20110708 51.34 51.60 50.84 51.53 4174212
20110711 50.77 51.13 50.60 50.75 2982695
20110712 50.83 51.08 50.03 50.57 4657148
20110713 50.81 52.12 50.66 51.24 7424885
20110714 51.44 51.73 50.85 51.10 3161484
20110715 51.19 51.45 50.84 51.17 4066116
20110718 51.06 51.17 50.53 51.02 3138468
20110719 51.37 52.23 51.37 52.02 2259730
20110720 52.02 52.13 51.31 51.65 2454137
20110721 51.98 52.66 51.81 52.18 3394527
20110722 52.28 52.93 52.11 52.18 3624692
20110725 51.81 52.37 51.66 52.02 2811715
20110726 51.83 52.25 51.66 51.79 2794453
20110727 51.46 51.73 50.85 50.92 4092832
20110728 51.08 51.78 51.07 51.30 3749228
20110729 50.73 51.56 50.37 51.05 3948568
20110801 51.62 51.65 50.19 50.92 3789507
20110802 50.58 51.40 49.46 49.53 5090763
20110803 49.64 49.74 48.32 49.02 8537076
20110804 48.43 48.69 46.19 46.19 9395675
20110805 46.89 46.99 45.08 46.46 9082897
20110808 45.21 45.72 42.37 42.57 10140424
20110809 43.07 44.37 41.68 44.31 15719466
20110810 43.46 45.71 42.78 44.46 11950510
20110811 44.65 48.35 44.52 47.78 11661570
20110812 47.78 50.71 47.45 49.07 14384507
20110815 46.07 46.89 42.87 45.87 29300450
20110816 46.30 47.13 45.12 45.72 10264960
20110817 45.78 46.88 45.76 46.27 6397773
20110818 45.17 45.36 43.60 44.52 11275221
20110819 43.86 44.50 42.96 43.10 10410868
20110822 43.89 44.20 42.70 43.05 8700247
20110823 43.26 44.83 43.26 44.80 8846978
20110824 44.69 45.43 44.23 45.40 8614346
20110825 45.59 45.97 45.09 45.36 5360385
20110826 45.13 46.87 44.45 46.67 5878257
20110829 47.09 47.85 46.99 47.10 6690822
20110830 47.01 47.80 46.75 47.46 5455739
20110831 47.83 48.22 47.12 47.52 4659203
20110901 47.35 48.43 47.04 47.77 5888943
20110902 46.99 47.64 46.56 46.73 4327929
20110906 45.44 46.38 44.94 46.32 4630843
20110907 47.12 47.61 47.01 47.40 6527652
20110908 47.21 48.14 47.16 47.41 4101874
20110909 46.93 46.93 45.56 45.93 4657559
20110912 45.27 45.99 44.97 45.44 5291746
20110913 45.64 46.64 45.40 46.52 4185720
20110914 46.75 47.90 46.14 47.34 3994190
20110915 49.21 49.21 47.67 48.18 9195513
20110916 48.70 49.58 48.34 49.49 5783314
20110919 48.65 49.54 48.59 49.25 6165963
20110920 49.47 51.78 49.47 50.06 8546119
20110921 49.99 50.59 48.47 48.47 5224341
20110922 47.05 47.36 45.38 45.72 8648871
20110923 45.48 46.62 44.96 46.30 6972364
20110926 47.36 47.63 44.98 46.05 8647638
20110927 47.06 48.46 46.63 47.26 7466808
20110928 47.26 47.32 44.04 44.23 10184813
20110929 44.89 45.16 41.95 43.28 13077086
20110930 42.93 43.49 42.33 42.74 9650090
20111003 42.38 42.82 40.84 40.97 8669421
20111004 40.22 42.60 39.66 42.52 11508263
20111005 42.50 43.04 41.96 42.81 4944854
20111006 42.65 44.00 42.61 43.70 6476687
20111007 44.05 45.90 43.98 44.61 8039755
20111010 45.28 45.88 45.02 45.81 4029536
20111011 45.59 46.19 45.38 45.82 3194365
20111012 46.48 47.57 46.12 46.97 5735226
20111013 46.78 47.32 46.46 47.07 3268347
20111014 47.53 48.11 47.05 47.67 2610732
20111017 47.54 48.01 46.40 46.54 2930086
20111018 46.45 47.02 45.40 46.64 4117081
20111019 46.74 46.97 45.74 45.95 3344795
20111020 46.30 46.98 45.97 46.42 4160648
20111021 46.91 47.33 46.79 47.18 4620157
20111024 47.31 48.38 47.17 48.34 3627158
20111025 48.02 48.09 46.93 47.01 3184090
20111026 47.42 47.49 46.32 47.25 3536325
20111027 48.55 50.05 48.40 49.70 5530543
20111028 49.61 50.02 48.98 49.35 3920619
20111031 49.08 49.42 47.89 47.91 4692906
20111101 46.60 47.93 45.80 47.57 8973157
20111102 48.29 49.32 47.98 49.06 8351711
20111103 55.45 58.75 54.29 57.87 19221266
20111104 56.92 58.10 56.30 57.39 8471726
20111107 57.10 57.29 56.51 57.26 7566272
20111108 56.64 57.41 56.41 57.20 5736048
20111109 56.20 56.65 55.37 55.93 5872503
20111110 56.50 56.96 55.45 56.44 5366139
20111111 56.85 56.93 55.80 55.99 4902520
20111114 55.54 56.68 55.18 56.13 4553573
20111115 55.89 56.63 55.60 56.32 9754897
20111116 55.68 56.54 55.29 55.63 4423283
20111117 55.45 55.98 54.30 54.98 4289705
20111118 55.16 55.56 54.67 54.76 3166828
20111121 53.87 53.87 52.63 53.01 5596304
20111122 53.14 54.69 53.14 54.00 5742213
20111123 53.14 53.14 51.83 52.61 4389678
20111125 52.00 53.08 51.44 52.43 1686985
20111128 54.04 55.82 54.04 54.89 4404404
20111129 55.21 55.21 54.26 54.29 3324063
20111130 56.19 57.77 56.19 57.68 5823451
20111201 57.20 57.81 56.42 56.51 2913771
20111202 57.43 58.18 56.64 56.75 3189890
20111205 57.65 57.81 55.60 56.06 5328891
20111206 56.23 56.23 54.82 54.87 5594784
20111207 54.69 55.88 54.45 55.62 4177373
20111208 55.18 55.22 54.27 54.46 2825004
20111209 54.68 54.68 52.86 53.41 6966379
20111212 52.95 53.55 52.43 53.08 4987322
20111213 53.51 54.22 52.41 52.62 3751536
20111214 52.43 52.62 51.42 51.62 3327336
20111215 52.16 52.25 51.70 52.00 4032973
20111216 52.39 52.96 52.17 52.86 6561814
20111219 53.44 53.74 52.45 52.56 6268105
20111220 53.42 53.93 53.17 53.30 7126323
20111221 53.19 54.17 53.09 54.13 2608199
20111222 54.05 54.51 53.80 54.06 3031173
20111223 54.15 55.53 53.69 55.46 3062261
20111227 55.37 56.16 55.22 55.91 2533749
20111228 55.97 56.05 55.11 55.20 3056125
20111229 55.16 55.82 55.10 55.65 1611307
20111230 55.84 55.99 54.71 54.92 1922197
20120103 55.66 56.35 54.90 54.97 4018247
20120104 54.80 55.77 54.77 55.18 4013747
20120105 54.96 55.80 54.75 55.09 7004013
20120106 55.23 55.31 54.06 54.51 13160851
20120109 54.67 54.83 54.05 54.32 3793261
20120110 54.86 55.29 54.61 54.81 4687886
20120111 54.66 54.71 53.96 54.39 3761354
20120112 54.44 54.99 54.36 54.79 2505115
20120113 54.35 55.01 54.13 54.84 3190708
20120117 55.56 56.43 55.55 56.26 4028882
20120118 56.26 56.59 56.11 56.47 2801278
20120119 56.46 56.94 55.96 56.80 2691239
20120120 56.79 56.79 55.96 56.73 5004912
20120123 56.90 57.30 55.69 56.21 1604353
20120124 55.78 56.92 55.52 56.79 1632988
20120125 57.04 58.13 56.26 57.90 2167022
20120126 58.06 58.23 56.66 56.70 1908698
20120127 56.54 56.92 56.36 56.70 1986113
20120130 56.17 56.77 55.78 56.44 1535937
20120131 56.91 57.26 56.17 56.65 1814715
20120201 57.11 57.89 57.03 57.59 1605376
20120202 57.82 58.18 56.86 57.55 2353658
20120203 54.27 57.05 52.80 56.21 10129065
20120206 55.88 56.65 55.54 56.14 3337665
20120207 55.63 56.40 54.94 56.17 2266834
20120208 55.92 56.20 55.37 55.81 2085618
20120209 55.74 56.40 55.23 56.37 1860224
20120210 55.82 56.16 55.53 55.64 1393174
20120213 55.14 55.27 54.16 54.27 3681177
20120214 53.46 54.19 53.35 53.94 2926350
20120215 54.28 55.17 53.89 53.96 2476685
20120216 54.05 55.16 53.91 54.84 1479077
20120217 55.12 55.21 54.60 54.80 1355437
20120221 54.81 55.26 54.37 54.90 1692405
20120222 54.59 55.44 54.49 55.15 1036673
20120223 55.15 56.25 54.89 56.07 1810420
20120224 56.14 56.14 55.10 55.58 1426819
20120227 55.20 56.61 55.17 56.52 2162727
20120228 56.69 57.06 56.43 57.01 2373396
20120229 56.96 57.50 56.71 57.24 2694716
20120301 57.09 57.60 56.94 57.35 2733884
20120302 57.07 57.14 56.81 57.06 2043280
20120305 56.81 57.78 56.76 57.55 1737095
20120306 56.93 57.06 56.34 56.81 2902317
20120307 56.78 57.17 56.60 57.10 3846439
20120308 57.43 57.79 57.22 57.60 2135729
20120309 57.67 57.78 57.25 57.76 1492372
20120312 57.92 58.72 57.65 58.47 1995522
20120313 58.96 60.43 58.84 60.37 2913055
20120314 60.24 61.00 60.15 60.98 2383827
20120315 61.03 62.49 60.81 61.98 3413751
20120316 61.52 62.50 60.67 62.26 4854069
20120319 62.05 62.07 60.98 61.44 2108526
20120320 61.20 61.28 60.72 60.85 1457294
20120321 61.05 61.64 60.86 61.37 1280681
20120322 60.93 61.33 60.83 61.00 1503928
20120323 60.88 61.02 60.31 60.87 1369857
20120326 61.19 61.50 61.01 61.25 1829646
20120327 61.46 61.81 61.10 61.18 1832816
20120328 61.08 61.38 60.28 60.87 1727789
20120329 60.57 60.91 60.17 60.85 1066740
20120330 61.33 61.33 60.52 60.57 1494213
20120402 60.77 61.40 60.67 61.01 1722778
20120403 61.01 61.60 60.75 61.26 1458624
20120404 60.93 61.45 60.67 60.96 1255728
20120405 60.79 61.88 60.41 61.75 1422115
20120409 60.84 61.04 60.50 60.78 904647
20120410 60.82 60.85 59.35 59.44 1496974
20120411 59.93 60.14 59.50 59.60 1504541
20120412 59.73 61.14 59.50 61.03 1699461
20120413 60.92 61.73 60.37 61.56 1684632
20120416 61.55 61.91 60.66 61.29 1562322
20120417 61.61 62.01 61.11 61.87 864457
20120418 61.55 61.81 61.34 61.66 1497587
20120419 61.71 62.03 61.01 61.39 1103760
20120420 61.57 63.23 61.57 62.61 1529699
20120423 61.76 61.94 60.58 61.11 1639533
20120424 61.11 61.21 60.23 60.51 1354619
20120425 61.01 63.32 61.01 63.20 2254460
20120426 63.20 63.83 62.93 63.58 1352472
20120427 63.74 64.15 63.40 63.78 1826476
20120430 63.49 63.91 63.13 63.90 1350324
20120501 64.03 64.03 62.52 62.59 1935696
20120502 62.44 63.26 62.00 63.17 1611512
20120503 63.32 63.32 62.37 62.73 1975580
20120504 60.63 61.23 58.93 59.37 4471082
20120507 59.39 60.44 59.01 60.23 2206702
20120508 59.65 59.91 58.09 58.54 2822140
20120509 57.71 59.00 57.70 57.91 2619142
20120510 58.48 58.57 57.46 57.86 2729385
20120511 57.79 58.08 56.69 56.87 2594393
20120514 56.43 56.68 56.04 56.17 2132150
20120515 56.05 56.20 54.99 55.22 4449708
20120516 55.22 56.28 55.21 55.80 2826947
20120517 55.90 55.90 53.80 53.86 2333307
20120518 54.06 54.42 53.24 53.33 2147081
20120521 53.64 53.95 53.31 53.84 1594638
20120522 53.73 54.33 53.17 53.48 2994254
20120523 52.98 53.64 52.32 53.44 2782563
20120524 53.58 54.09 53.35 53.87 2175613
20120525 53.73 54.09 53.55 53.74 1415979
20120529 54.03 54.75 54.03 54.55 1823817
20120530 53.93 54.54 53.80 54.51 2908658
20120531 54.42 54.58 52.69 52.95 3411092
20120601 52.23 52.37 50.72 51.27 3466418
20120604 51.31 52.06 50.67 51.97 2251290
20120605 51.63 53.08 51.46 52.96 2665468
20120606 53.18 53.78 52.89 53.76 1600263
20120607 54.09 54.39 53.52 53.65 1447886
20120608 53.41 53.91 53.17 53.79 1654362
20120611 54.22 54.57 53.46 53.47 1435512
20120612 53.79 54.22 53.40 54.14 1598524
20120613 54.00 54.13 52.85 53.11 1921686
20120614 53.29 53.47 52.70 53.10 1839975
20120615 53.19 54.15 53.19 53.85 2384236
20120618 53.73 54.32 53.35 54.15 1500144
20120619 54.39 55.75 54.35 55.30 2122434
20120620 55.31 55.39 54.40 54.91 2110572
20120621 55.07 55.21 53.25 53.28 1837418
20120622 53.86 54.13 53.09 53.70 1840282
20120625 53.28 53.39 52.14 52.70 1620000
20120626 52.73 53.21 52.57 52.67 1798762
20120627 52.91 53.45 52.36 52.71 1472328
20120628 52.47 52.77 51.27 51.75 2085414
20120629 52.23 53.12 51.75 52.92 2925020
20120702 53.06 53.55 52.54 53.49 1361778
20120703 53.38 54.42 53.29 53.97 787348
20120705 53.81 54.95 53.37 54.27 1595252
20120706 53.85 54.01 52.93 53.44 1297964
20120709 53.33 53.42 51.55 51.79 3139370
20120710 52.09 52.42 49.86 50.37 5104212
20120711 50.43 50.52 48.71 49.48 5557150
20120712 49.38 49.60 48.82 49.44 5294325
20120713 49.70 51.26 49.52 50.49 3161051
20120716 50.45 50.81 49.85 50.25 2097277
20120717 50.33 50.70 49.47 50.21 1186289
20120718 50.02 51.88 50.02 51.42 3617465
20120719 51.53 54.05 51.53 53.47 3970693
20120720 52.98 53.13 51.72 52.03 2377180
20120723 51.21 51.57 50.55 51.30 1945309
20120724 51.29 51.58 50.89 51.24 1737402
20120725 51.26 51.84 50.98 51.18 1868098
20120726 51.76 52.74 51.76 52.51 2507160
20120727 52.73 53.98 52.46 53.49 2096152
20120730 53.50 53.58 52.38 52.64 1241104
20120731 52.55 52.62 50.63 51.22 3568480
20120801 51.42 51.85 49.74 49.76 2468401
20120802 49.14 50.08 48.89 49.75 2834719
20120803 50.60 52.07 50.60 51.91 1754378
20120806 51.97 52.92 51.72 52.32 1746606
20120807 52.69 53.93 52.60 53.21 2129184
20120808 52.96 53.20 51.60 53.17 2670786
20120809 53.21 54.40 53.02 54.04 2570974
20120810 53.59 54.43 53.52 54.39 2519943
20120813 54.09 54.54 53.36 53.79 3086192
20120814 56.91 59.65 56.77 58.80 8968650
20120815 58.15 60.21 58.12 59.58 3450976
20120816 59.37 60.15 58.85 59.93 2007180
20120817 60.18 60.39 59.96 60.24 2285856
20120820 60.09 60.20 59.13 59.25 2653401
20120821 59.23 59.66 58.79 59.02 1666838
20120822 58.75 58.83 58.24 58.48 1782808
20120823 58.47 58.83 58.06 58.21 1296941
20120824 57.94 59.02 57.74 58.77 2262948
20120827 58.81 59.09 58.41 58.48 1667145
20120828 58.48 59.49 58.39 58.86 2485582
20120829 58.76 58.92 58.20 58.82 2014237
20120830 58.29 58.74 58.03 58.48 2240143
20120831 58.97 59.08 58.34 58.62 1550459
20120904 58.48 58.69 58.00 58.46 3393604
20120905 58.60 59.13 58.25 58.27 2564327
20120906 58.71 59.74 58.62 59.60 2423506
20120907 59.49 60.26 59.49 59.65 2895874
20120910 58.80 59.91 58.80 59.47 1669292
20120911 59.35 59.46 58.51 58.89 2062506
20120912 59.12 59.42 58.23 58.31 1981000
20120913 58.38 59.48 58.26 59.26 2205679
20120914 59.22 60.27 59.22 59.87 2310809
20120917 59.98 60.38 59.35 59.64 1924651
20120918 59.65 60.00 59.35 59.94 1444409
20120919 59.93 60.55 59.78 60.21 1690155
20120920 59.91 60.27 59.14 60.25 1986113
20120921 60.60 60.86 60.39 60.45 3860143
20120924 60.06 60.37 59.46 60.08 1339688
20120925 60.39 60.56 59.79 60.04 2321649
20120926 59.91 59.98 58.49 59.31 1805716
20120927 59.65 60.49 59.50 60.30 2286265
20120928 60.09 60.43 59.32 60.21 2385975
20121001 60.24 62.13 60.13 61.76 3128121
20121002 61.95 62.02 61.09 61.31 1866462
20121003 61.37 61.90 61.02 61.90 1683303
20121004 62.00 62.61 61.63 61.90 1529290
20121005 62.34 62.77 61.73 62.58 1847338
20121008 62.18 62.55 61.81 62.03 997096
20121009 61.94 62.33 60.99 61.15 1294078
20121010 61.22 61.38 60.67 61.00 1077375
20121011 61.54 62.05 61.45 61.76 1299804
20121012 61.89 62.13 61.04 61.61 1425899
20121015 61.76 62.11 61.31 62.02 1269738
20121016 62.31 63.56 62.21 63.52 1576230
20121017 63.50 63.56 62.71 63.07 1380902
20121018 62.99 63.41 62.60 62.87 1762968
20121019 62.55 62.59 61.26 61.54 1775343
20121022 61.54 61.76 60.68 61.20 982063
20121023 60.71 60.94 60.19 60.81 1095783
20121024 61.23 61.23 60.02 60.17 1748447
20121025 60.76 61.12 59.58 59.94 1390310
20121026 60.03 60.15 59.33 59.44 1677167
20121031 59.86 60.45 59.23 60.25 2193612
20121101 58.15 60.44 57.11 59.81 3533198
20121102 60.24 60.24 58.60 58.70 2261414
20121105 58.47 58.58 57.47 58.08 2969404
20121106 58.08 58.59 58.07 58.46 1967603
20121107 57.92 58.04 57.14 57.26 2362044
20121108 57.27 57.28 56.02 56.04 2085618
20121109 55.99 57.03 55.96 56.22 2238200
20121112 56.27 56.55 56.03 56.18 940952
20121113 55.83 56.75 55.61 55.70 1488895
20121114 55.66 55.95 54.94 55.09 2149228
20121115 55.10 55.60 54.80 55.16 1821260
20121116 55.40 55.64 54.90 55.37 2190441
20121119 56.08 58.11 55.71 56.42 2017202
20121120 56.41 56.96 56.02 56.74 1603433
20121121 56.58 57.32 56.58 57.20 2070176
20121123 57.60 58.31 57.22 58.30 716580
20121126 57.87 58.03 57.58 58.01 1061115
20121127 58.12 58.16 57.26 57.39 1850406
20121128 56.70 57.04 56.12 56.76 1538596
20121129 57.00 57.36 56.69 56.72 1773093
20121130 56.91 57.23 56.49 56.96 1401662
20121203 57.29 58.69 57.21 57.90 3351777
20121204 57.82 57.90 57.01 57.75 2320933
20121205 57.69 58.36 57.54 58.02 2021191
20121206 57.80 58.47 57.17 58.45 1535324
20121207 58.63 59.40 58.36 59.33 1808477
20121210 59.51 59.63 58.63 58.76 1349301
20121211 58.82 59.30 58.82 59.06 1038105
20121212 59.40 59.63 58.91 59.06 1384072
20121213 59.21 59.53 58.47 58.58 786428
20121214 58.31 59.81 58.31 59.58 1556697
20121217 59.66 59.90 59.25 59.47 1433466
20121218 59.41 59.68 59.31 59.55 1909209
20121219 59.51 59.71 58.39 59.00 2079585
20121220 59.16 59.16 58.05 58.66 1901948
20121221 58.21 59.09 58.04 58.49 2529352
20121224 58.47 58.47 57.51 57.64 701649
20121226 57.65 57.76 56.53 56.67 1289476
20121227 56.67 57.36 56.48 57.15 1751617
20121228 56.83 57.45 56.62 56.65 1014379
20121231 56.39 58.56 56.26 58.53 1517120
20130102 59.01 59.67 58.57 59.66 3324574
20130103 59.99 61.58 59.99 60.85 3023707
20130104 60.92 61.58 60.66 61.30 1938560
20130107 61.28 61.28 60.09 60.63 1929969
20130108 60.38 61.36 60.25 61.35 1675940
20130109 61.40 61.82 61.03 61.11 1379674
20130110 61.48 62.41 61.11 62.39 2778370
20130111 62.39 62.72 62.13 62.71 1846315
20130114 62.62 63.00 62.48 62.81 2126116
20130115 62.58 62.92 62.20 62.91 1176676
20130116 62.76 62.90 62.48 62.55 1091693
20130117 63.01 63.18 62.57 62.81 1531438
20130118 62.49 62.50 61.02 61.46 3189481
20130122 61.28 61.53 60.98 61.42 1764400
20130123 61.21 61.53 60.95 61.02 1367709
20130124 61.21 61.60 60.93 61.15 1856542
20130125 61.55 61.94 61.31 61.85 1852349
20130128 61.91 61.97 61.55 61.74 2124071
20130129 61.90 62.46 61.68 62.31 1634011
20130130 62.29 62.57 61.38 61.48 966928
20130131 60.73 60.87 59.41 59.58 4010372
20130201 59.84 61.57 59.84 61.33 4447970
20130204 61.06 61.11 59.64 59.70 2580894
20130205 62.88 64.61 61.16 63.28 6370780
20130206 62.83 63.06 61.79 61.93 2071915
20130207 61.82 61.97 60.71 61.74 2295571
20130208 61.71 62.10 61.06 61.36 1431728
20130211 61.02 61.02 60.12 60.41 2514319
20130212 60.60 61.39 60.33 61.28 1764707
20130213 61.29 62.03 61.26 61.90 1523870
20130214 61.85 62.37 61.45 62.13 1235683
20130215 62.02 62.68 61.59 61.71 2721817
20130219 61.70 62.21 61.11 62.19 2120900
20130220 62.26 62.87 62.24 62.30 1961365
20130221 61.91 62.44 61.18 61.63 1697722
20130222 61.86 62.21 61.27 61.91 1596581
20130225 62.23 62.23 60.36 60.41 1441341
20130226 60.52 61.26 60.12 61.13 1970946
20130227 60.92 62.80 60.89 62.70 1797599
20130228 62.43 63.35 62.38 62.86 1886924
20130301 62.45 63.24 61.95 63.23 1345574
20130304 63.20 63.64 62.85 63.64 1440099
20130305 63.75 65.23 63.72 64.58 2344558
20130306 64.62 64.89 64.41 64.65 1370046
20130307 64.55 64.95 64.41 64.63 1898446
20130308 64.73 64.73 63.65 64.43 1654130
20130311 64.22 64.69 64.03 64.48 589785
20130312 64.67 64.91 64.49 64.56 1568273
20130313 64.54 64.62 63.33 63.76 1434694
20130314 64.00 64.08 63.63 63.76 1051191
20130315 63.49 63.51 62.06 62.12 2250747
20130318 61.51 61.75 61.06 61.23 1945352
20130319 61.61 61.78 60.68 61.05 2386874
20130320 61.55 62.68 61.55 62.52 2445506
20130321 62.21 62.41 61.81 61.82 1391766
20130322 61.92 62.90 61.89 62.66 1217094
20130325 62.77 63.18 61.86 62.06 869178
20130326 62.44 62.77 62.09 62.75 887532
20130327 62.38 62.41 61.90 62.31 988073
20130328 62.56 62.87 61.91 62.79 1388401
20130401 62.74 62.89 62.10 62.43 784646
20130402 62.87 64.33 62.81 64.02 1363520
20130403 64.06 64.15 63.25 63.63 1618645
20130404 63.67 63.90 63.13 63.28 1624763
20130405 62.41 62.57 61.09 61.95 2220054
20130408 61.85 63.15 61.82 63.15 1212607
20130409 63.28 63.35 62.46 63.24 1265427
20130410 63.31 64.60 63.21 64.23 1277969
20130411 64.30 66.47 64.14 66.26 2462229
20130412 65.97 66.94 65.61 66.92 1870915
20130415 66.58 66.77 65.75 66.10 2968298
20130416 66.49 66.81 66.16 66.58 2102995
20130417 66.24 66.37 65.02 65.42 1894979
20130418 65.57 66.09 65.21 65.91 1807185
20130419 66.32 68.43 65.65 68.33 3619467
20130422 68.15 68.47 67.82 68.25 1898446
20130423 68.65 69.43 68.22 69.02 2110030
20130424 68.92 69.15 67.48 67.49 1295406
20130425 67.79 68.50 67.19 67.60 2036715
20130426 67.81 68.29 67.50 67.55 1779959
20130429 67.90 68.31 67.39 67.59 1518614
20130430 67.72 68.65 67.66 68.01 2129506
20130501 68.04 69.53 67.36 67.46 2941684
20130502 65.79 70.39 65.41 69.24 4474268
20130503 69.66 70.15 68.93 69.86 2124714
20130506 69.70 69.71 68.64 68.65 2378207
20130507 68.53 69.14 68.37 68.95 1707154
20130508 69.03 69.31 68.60 68.66 1856741
20130509 68.63 68.75 67.80 67.93 1630677
20130510 67.98 69.72 67.82 69.68 1755894
20130513 69.35 69.76 68.98 69.65 1372901
20130514 69.55 70.44 69.48 70.41 1278887
20130515 70.32 70.69 70.03 70.25 1364540
20130516 69.91 70.19 69.31 69.41 1475584
20130517 69.82 70.37 69.02 69.48 2279502
20130520 69.35 70.31 69.03 70.08 2202720
20130521 70.03 70.34 69.13 69.75 1204042
20130522 69.70 70.91 68.69 68.79 1471811
20130523 68.82 69.44 68.34 68.97 1237182
20130524 68.70 69.75 68.68 69.58 1189970
20130528 70.35 71.30 69.63 69.68 1748757
20130529 69.16 69.49 67.86 68.05 1180141
20130530 68.27 69.00 68.24 68.41 1194787
20130531 67.86 68.10 66.64 66.64 1567554
20130603 66.72 66.85 65.35 66.37 1353557
20130604 66.43 67.04 66.00 66.34 2070714
20130605 66.09 66.38 65.34 65.36 1517716
20130606 65.42 65.79 64.13 64.86 2277388
20130607 65.32 67.46 65.05 66.97 2455584
20130610 67.06 67.18 66.07 66.46 1681775
20130611 65.93 67.08 65.45 66.61 1468591
20130612 67.21 67.44 66.22 66.29 2058203
20130613 66.16 67.20 65.77 66.91 1085754
20130614 66.76 67.46 66.41 67.26 1275850
20130617 67.74 69.46 67.65 69.02 2049761
20130618 69.17 69.17 68.04 68.55 1369627
20130619 68.41 68.82 67.17 67.23 1167936
20130620 66.77 66.77 64.17 64.41 2434124
20130621 64.81 65.17 63.70 64.68 2080580
20130624 63.80 64.61 62.86 63.65 1916826
20130625 64.00 64.38 63.48 63.65 2183815
20130626 64.36 64.93 64.36 64.54 896370
20130627 65.16 65.90 65.11 65.35 1016490
20130628 65.04 65.42 64.36 64.66 1455673
20130701 65.36 66.12 65.07 65.81 1245134
20130702 65.71 66.90 65.68 66.32 1039273
20130703 66.19 66.37 65.71 66.12 616769
20130705 66.80 67.16 66.26 66.79 876232
20130708 67.00 67.62 66.64 66.78 1087076
20130709 66.48 66.66 64.92 65.47 2698468
20130710 65.50 66.41 65.47 65.90 1437772
20130711 66.94 67.20 66.55 66.92 1258559
20130712 67.04 67.49 66.91 67.31 1183396
20130715 67.20 67.43 65.84 66.31 1647702
20130716 66.27 66.45 65.31 65.66 1478456
20130717 65.78 66.06 65.18 65.21 1308296
20130718 65.23 66.01 65.23 65.62 1421804
20130719 65.77 67.49 65.63 66.43 2709961
20130722 66.59 66.97 65.51 65.55 1327214
20130723 65.41 65.48 63.81 63.86 4480325
20130724 64.01 64.12 63.35 63.62 2466671
20130725 63.53 64.63 63.36 64.19 3729604
20130726 63.97 65.28 63.97 65.09 2353671
20130729 65.01 65.71 64.58 64.89 1294972
20130730 65.23 65.61 64.26 64.50 1922726
20130731 64.87 65.13 64.49 64.55 1987718
20130801 65.02 65.88 64.80 65.67 2204462
20130802 65.41 65.88 65.34 65.77 1488526
20130805 65.53 66.23 65.51 66.15 1474591
20130806 66.06 66.39 65.74 66.30 1720933
20130807 65.99 66.30 65.14 65.52 1755514
20130808 65.62 65.83 64.75 64.89 1961681
20130809 64.87 65.83 64.43 65.47 1553417
20130812 65.39 65.80 65.08 65.46 1561960
20130813 65.37 65.51 64.80 65.33 1691742
20130814 65.10 65.29 63.85 64.04 2963321
20130815 65.77 67.66 65.56 66.23 6336939
20130816 66.04 66.57 65.78 66.12 2028301
20130819 65.98 66.11 65.19 65.63 2055762
20130820 65.57 66.52 65.22 65.74 4028834
20130821 65.77 65.89 65.11 65.21 2028809
20130822 65.17 66.25 65.13 66.14 1241574
20130823 66.09 67.11 65.86 67.00 1747683
20130826 66.98 67.41 66.13 66.14 1535007
20130827 65.42 65.42 64.45 64.54 1754091
20130828 64.36 64.68 63.72 64.46 1880938
20130829 63.82 64.93 63.54 64.45 1511526
20130830 64.58 64.69 64.07 64.44 847457
20130903 65.13 66.15 65.09 65.33 1740152
20130904 65.42 66.55 65.09 66.36 1691363
20130905 66.47 66.97 66.21 66.42 1199727
20130906 66.54 67.11 65.77 66.63 1404820
20130909 67.51 68.52 67.51 68.51 1860956
20130910 68.56 68.64 67.62 68.00 1598452
20130911 67.87 68.72 67.72 68.71 1423788
20130912 68.83 69.58 68.56 69.34 1408573
20130913 69.69 70.04 69.33 69.80 1250950
20130916 70.40 70.66 69.75 70.11 1270221
20130917 69.95 70.51 69.94 70.32 1143027
20130918 70.29 71.20 69.43 71.15 1353091
20130919 71.13 71.46 70.44 71.41 1596018
20130920 71.53 71.66 70.67 70.74 3792407
20130923 70.64 70.66 69.75 69.76 1231678
20130924 69.84 70.90 69.57 70.50 1627462
20130925 70.56 70.90 69.90 70.14 1349338
20130926 70.15 70.54 69.51 69.74 1057825
20130927 69.50 69.61 69.03 69.43 906591
20130930 69.18 69.89 68.80 68.91 1683452
20131001 68.91 69.55 68.84 69.51 1029830
20131002 69.30 69.45 68.53 69.42 1036524
20131003 69.23 69.33 68.25 68.46 934282
20131004 68.51 69.23 68.35 68.99 1662253
20131007 68.33 68.62 68.03 68.31 1308055
20131008 68.40 68.65 67.69 67.74 1678786
20131009 67.89 68.09 67.29 67.80 1546824
20131010 68.53 69.65 68.49 69.63 1494080
20131011 69.52 70.03 68.99 70.01 1767031
20131014 69.57 70.64 69.57 70.64 1063302
20131015 70.19 70.32 69.41 69.51 1913396
20131016 69.90 70.29 69.51 69.99 1585165
20131017 69.94 70.83 69.37 70.70 1333616
20131018 70.84 71.13 70.61 71.03 1695015
20131021 71.00 71.04 69.50 70.07 1280365
20131022 70.56 71.27 70.30 70.92 1238372
20131023 70.43 70.64 69.98 70.26 937020
20131024 70.59 70.82 70.16 70.38 1064215
20131025 70.62 70.96 70.10 70.50 1041697
20131028 70.71 70.79 70.28 70.55 1661035
20131029 70.88 71.93 70.60 71.78 1908121
20131030 71.97 72.08 70.18 70.37 1870085
20131031 72.27 73.57 69.90 69.96 3087968
20131101 69.70 69.94 68.29 68.95 4004499
20131104 69.35 69.82 68.69 69.15 1810240
20131105 68.37 70.01 68.32 69.75 1551185
20131106 69.76 70.30 69.56 70.24 1297506
20131107 70.30 70.58 69.23 69.33 1387983
20131108 69.16 70.00 68.94 69.96 1070706
20131111 69.75 70.17 69.67 69.90 945033
20131112 69.58 70.08 69.53 69.68 958118
20131113 69.27 72.06 69.27 72.00 2299747
20131114 72.03 72.63 71.98 72.40 1113003
20131115 72.20 72.63 71.51 72.63 1564169
20131118 72.58 72.65 71.62 71.83 970391
20131119 71.66 71.94 71.29 71.54 1129537
20131120 71.86 72.87 71.48 72.27 1309475
20131121 72.46 73.02 72.21 72.97 1143635
20131122 73.04 73.96 73.01 73.95 1788534
20131125 73.87 74.16 73.12 73.27 949293
20131126 73.59 74.60 73.58 74.21 1398005
20131127 74.10 74.56 73.63 74.39 1144604
20131129 74.40 74.90 74.07 74.10 602599
20131202 74.13 74.43 73.60 74.02 1149966
20131203 73.70 73.72 73.04 73.64 1795253
20131204 73.07 73.25 71.73 72.26 2305394
20131205 72.17 72.45 71.79 71.90 1923623
20131206 72.57 73.11 72.50 72.87 846087
20131209 73.12 73.50 72.64 73.04 667441
20131210 72.76 72.98 72.19 72.76 895452
20131211 72.89 73.70 72.78 72.97 1422485
20131212 72.72 72.72 71.46 72.23 1685193
20131213 72.21 72.32 70.63 71.81 1421980
20131216 72.17 72.58 71.66 72.32 1005411
20131217 72.24 72.43 71.51 71.92 1052854
20131218 71.88 73.21 71.47 73.15 1475998
20131219 72.96 73.43 72.81 73.06 695766
20131220 72.44 74.20 72.44 73.50 1214100
20131223 73.96 74.28 73.35 73.90 1067319
20131224 73.93 74.02 73.38 73.77 298821
20131226 73.75 74.07 73.34 73.79 571240
20131227 73.80 74.18 73.28 73.60 706691
20131230 73.60 74.32 73.51 74.18 691820
20131231 74.53 74.69 74.10 74.46 712457
20140102 74.13 74.24 72.72 72.87 1082493
20140103 72.88 73.51 72.76 72.81 811794
20140106 73.88 74.01 73.02 73.23 1279650
20140107 73.46 73.89 72.61 73.04 1124575
20140108 73.04 73.05 72.10 72.24 1451518
20140109 72.68 73.11 72.27 72.60 1151786
20140110 72.91 73.33 72.74 73.20 1528499
20140113 74.12 74.27 72.93 72.99 2560514
20140114 73.14 73.20 72.21 72.90 1564613
20140115 73.04 73.09 71.18 72.04 2052701
20140116 71.78 72.04 71.25 71.36 2159018
20140117 70.88 71.88 70.79 71.74 1534265
20140121 72.35 73.14 71.15 71.35 1967728
20140122 71.56 71.87 70.98 71.30 1153810
20140123 70.71 70.77 69.51 69.66 2265942
20140124 69.51 69.66 67.97 68.00 2522378
20140127 67.95 68.33 66.81 67.78 3337510
20140128 68.12 69.61 67.91 69.05 2581454
20140129 68.83 68.86 67.39 67.76 2094175
20140130 68.27 68.59 67.43 68.16 2479487
20140131 67.09 68.47 66.82 67.95 1919880
20140203 68.08 68.28 67.09 67.50 3045466
20140204 68.08 68.97 67.91 68.40 2492840
20140205 68.75 68.75 62.90 64.61 8193403
20140206 66.30 66.43 65.47 66.04 5179093
20140207 65.75 66.15 65.04 65.74 3577052
20140210 65.74 66.13 65.37 65.63 6130991
20140211 65.52 66.37 65.34 66.02 3724237
20140212 66.49 66.70 65.71 66.11 3294315
20140213 65.94 66.87 65.72 66.77 2989222
20140214 66.67 67.50 66.65 67.20 2659447
20140218 67.22 67.60 66.80 67.30 1742246
20140219 66.92 67.45 66.59 66.62 1864648
20140220 66.85 67.32 66.63 67.08 1888723
20140221 67.07 67.72 66.82 66.88 1413584
20140224 66.84 67.70 66.72 67.12 1389204
20140225 67.29 67.36 66.38 66.71 3801219
20140226 67.68 68.14 67.28 67.40 2485451
20140227 66.96 67.43 66.78 67.02 2006677
20140228 67.24 68.91 67.15 68.25 3080616
20140303 67.88 68.16 67.48 67.98 1646814
20140304 69.11 70.02 68.50 69.14 1615044
20140305 68.94 69.01 68.41 68.68 3059940
20140306 68.70 68.99 68.40 68.45 1282817
20140307 68.82 69.65 68.56 69.42 1917518
20140310 69.21 69.60 68.85 69.60 1476969
20140311 69.60 69.87 69.09 69.51 2224732
20140312 69.03 69.77 69.01 69.60 1695025
20140313 69.66 69.84 68.99 69.19 2168151
20140314 69.16 69.29 68.33 68.71 2483434
20140317 69.10 69.82 69.06 69.35 1918728
20140318 69.43 70.01 69.37 69.52 1247819
20140319 69.42 69.63 68.62 69.10 1642477
20140320 68.95 68.95 68.25 68.53 1453772
20140321 68.87 69.05 67.70 67.79 3032607
20140324 67.99 68.29 66.52 66.73 2730335
20140325 66.82 67.14 66.27 66.80 2873856
20140326 67.02 67.19 66.62 66.66 3338208
20140327 66.66 67.33 66.43 66.66 2454185
20140328 66.69 66.88 65.81 66.16 2891002
20140331 66.77 66.79 65.97 66.31 2712281
20140401 66.95 67.71 66.65 67.68 4617293
20140402 67.94 68.17 67.42 67.51 2014846
20140403 67.69 68.04 67.37 67.63 4257330
20140404 67.79 67.92 66.25 66.41 2140213
20140407 66.40 66.93 66.29 66.73 6220839
20140408 67.67 69.69 67.42 68.94 4830407
20140409 69.28 69.35 68.43 69.12 2485249
20140410 69.01 69.60 68.19 68.33 1677677
20140411 67.83 68.40 67.49 67.60 2568962
20140414 67.94 68.61 67.78 68.59 1987110
20140415 69.24 70.23 68.71 70.20 2814753
20140416 70.59 71.54 70.36 71.48 2806584
20140417 71.28 71.66 70.62 71.54 3063268
20140421 71.29 71.36 70.80 71.29 1141313
20140422 71.56 71.81 71.08 71.49 1460226
20140423 71.39 71.57 70.77 71.06 1954735
20140424 71.15 71.53 70.89 71.48 1030974
20140425 71.41 71.65 70.97 71.59 1407276
20140428 71.66 72.15 70.89 71.29 2527812
20140429 71.47 72.37 71.30 72.31 2407589
20140430 72.08 72.30 71.60 71.95 1727098
20140501 71.60 71.87 70.89 71.58 2535578
20140502 73.66 75.59 73.34 74.98 7140163
20140505 74.11 74.54 73.09 73.43 3386116
20140506 73.05 73.12 72.43 72.92 2968663
20140507 73.01 73.36 72.71 73.06 2376423
20140508 73.06 73.35 72.66 72.70 1861441
20140509 72.65 72.92 72.35 72.62 2003147
20140512 72.87 73.10 72.79 73.00 1130420
20140513 72.70 73.35 72.58 73.30 1487156
20140514 73.22 73.53 72.86 73.05 1029965
20140515 72.73 72.87 72.03 72.45 1319327
20140516 72.55 72.91 72.49 72.54 1993061
20140519 72.61 73.49 72.58 73.39 1239549
20140520 73.40 73.70 73.05 73.25 1057701
20140521 73.48 73.74 73.18 73.49 989521
20140522 73.46 74.42 73.42 74.27 1767743
20140523 74.19 74.56 73.99 74.26 1159366
20140527 74.28 75.01 74.20 74.94 1441568
20140528 74.94 75.74 74.92 75.21 2363898
20140529 75.65 76.07 75.42 76.06 1985876
20140530 75.74 76.29 75.71 76.17 1242706
20140602 76.15 76.55 75.92 76.30 1270671
20140603 76.28 76.28 75.61 76.24 1539049
20140604 75.99 76.08 75.36 76.01 1833480
20140605 75.96 76.36 75.65 76.15 1133062
20140606 76.45 76.89 76.20 76.32 1016476
20140609 76.19 76.35 75.91 76.05 1131855
20140610 75.99 76.22 75.64 75.97 999174
20140611 75.94 76.23 75.77 76.11 986098
20140612 76.29 76.78 75.91 76.25 1681184
20140613 76.15 76.31 75.32 76.04 1892627
20140616 76.02 76.12 75.31 75.46 1392688
20140617 75.51 75.77 74.60 74.81 1585522
20140618 74.90 75.71 74.70 75.68 1218162
20140619 75.60 76.38 74.83 76.07 2042207
20140620 76.05 76.26 74.93 75.30 1998148
20140623 75.30 75.37 74.09 74.39 1557155
20140624 74.42 74.75 74.06 74.08 806542
20140625 74.00 74.62 73.87 74.56 1156499
20140626 73.82 74.28 73.39 74.16 1387759
20140627 74.13 74.55 74.06 74.27 1056210
20140630 74.51 75.00 73.73 73.82 1580492
20140701 74.10 74.10 73.61 73.79 2079627
20140702 73.80 73.93 73.28 73.53 1465617
20140703 73.65 74.78 73.65 74.53 1165150
20140707 74.31 74.43 73.92 74.37 965376
20140708 74.10 74.39 73.28 73.62 1555646
20140709 73.76 74.47 73.57 74.23 1398321
20140710 73.58 74.42 73.58 74.25 1423268
20140711 74.22 74.40 73.83 74.06 1186174
20140714 74.59 75.55 74.59 74.94 1584114
20140715 74.87 75.78 74.86 75.28 2441957
20140716 75.36 75.60 74.62 74.70 1573954
20140717 74.78 75.00 74.01 74.05 1176517
20140718 74.25 75.63 73.90 75.63 1788918
20140721 75.09 75.26 74.46 74.98 1251357
20140722 75.31 75.91 74.83 75.79 1916568
20140723 75.75 75.79 75.11 75.49 1628877
20140724 75.64 75.96 75.18 75.46 1612279
20140725 75.16 75.51 74.86 75.23 963062
20140728 75.35 75.42 74.20 74.49 1334848
20140729 74.44 74.96 73.92 73.95 999879
20140730 74.03 74.27 73.26 73.83 1902686
20140731 73.58 73.96 72.81 73.03 2021988
20140801 73.06 73.83 72.40 73.44 1825131
20140804 73.79 74.25 73.29 73.78 1078843
20140805 73.73 73.90 73.24 73.52 1170482
20140806 73.55 74.73 73.34 73.82 2367318
20140807 74.21 74.30 72.65 72.77 2229709
20140808 72.79 73.80 72.42 73.76 1920692
20140811 74.15 75.46 74.07 75.06 1411297
20140812 74.81 75.43 74.52 74.93 1190801
20140813 75.08 75.38 74.51 74.71 1200760
20140814 74.93 75.82 74.73 75.45 2289159
20140815 75.00 76.25 74.06 75.71 3104251
20140818 76.44 76.80 76.06 76.34 2054881
20140819 76.22 76.35 75.58 76.19 1710155
20140820 75.83 76.54 75.80 76.13 1258298
20140821 76.10 76.62 75.79 75.82 1735302
20140822 75.89 76.34 75.82 75.84 1337463
20140825 76.33 76.94 76.28 76.74 1201061
20140826 76.70 77.20 76.64 76.79 1302961
20140827 76.98 77.00 76.42 76.76 1054278
20140828 76.37 76.72 76.30 76.41 733620
20140829 76.47 76.76 76.12 76.58 1008928
20140902 76.43 76.64 76.21 76.59 1406138
20140903 76.88 76.99 75.97 75.98 1370119
20140904 76.00 76.80 75.87 76.40 1088892
20140905 76.34 76.68 75.79 76.53 1260658
20140908 76.20 76.23 75.00 75.34 1637702
20140909 75.12 75.14 73.97 74.16 1754186
20140910 74.19 74.84 73.79 74.65 1131432
20140911 74.22 74.58 73.82 74.49 1724388
20140912 74.65 75.07 74.02 74.23 1810974
20140915 74.14 74.49 73.82 74.18 1439147
20140916 74.05 74.95 73.82 74.48 867863
20140917 74.45 74.80 74.11 74.44 1102035
20140918 74.56 75.05 74.45 74.71 1157217
20140919 75.12 75.61 74.99 75.18 5501146
20140922 75.29 75.82 74.72 75.00 1265474
20140923 74.71 74.94 74.14 74.18 1598673
20140924 74.38 75.02 74.28 74.87 1135445
20140925 74.61 74.70 73.76 73.76 1220125
20140926 73.93 74.60 73.68 74.35 941506
20140929 73.81 74.53 73.73 74.46 1368514
20140930 74.18 74.76 74.07 74.47 1747163
20141001 74.13 74.29 73.74 74.01 2344032
20141002 73.64 74.00 73.33 73.46 2029294
20141003 73.88 74.25 73.50 73.87 1193236
20141006 73.92 74.07 73.32 73.81 1274303
20141007 73.44 74.90 73.35 73.90 1937692
20141008 74.01 74.61 73.59 74.49 1531552
20141009 74.37 74.71 73.21 73.37 1685761
20141010 73.40 73.50 72.37 72.41 1964279
20141013 72.16 72.36 70.69 70.79 2081265
20141014 71.06 71.92 70.73 71.65 2240390
20141015 71.26 72.30 69.95 71.36 2382659
20141016 70.28 72.03 70.28 71.54 1714355
20141017 72.23 72.39 71.56 71.94 1956955
20141020 71.90 73.05 71.65 72.87 1227549
20141021 73.20 74.44 73.02 74.41 1141265
20141022 74.65 75.25 74.17 74.19 1433629
20141023 74.50 74.71 73.86 73.99 1476270
20141024 74.27 74.41 73.82 74.10 1407342
20141027 73.97 74.71 73.84 74.27 1108958
20141028 74.61 74.89 74.17 74.82 941907
20141029 74.79 75.16 74.14 74.47 1219322
20141030 74.30 74.89 73.83 74.69 947826
20141031 75.26 75.44 74.60 74.93 1537672
20141103 75.15 75.75 74.87 75.71 2897056
20141104 72.91 73.68 71.72 71.76 4685355
20141105 72.02 72.15 70.74 70.97 4370015
20141106 70.75 71.95 70.75 71.59 3870066
20141107 71.02 72.38 70.73 72.34 2824918
20141110 72.37 73.19 72.08 72.59 1569878
20141111 72.48 72.91 72.30 72.46 1259655
20141112 72.29 72.65 72.04 72.38 1347344
20141113 72.26 72.72 71.51 72.31 2478375
20141114 72.28 72.32 70.89 71.09 2252028
20141117 71.06 71.14 70.57 70.89 1662082
20141118 70.83 72.16 70.83 71.79 2906487
20141119 71.69 72.59 71.31 72.57 1651949
20141120 72.54 73.28 72.22 72.61 1710743
20141121 73.36 73.63 72.80 72.80 2347042
20141124 73.33 73.69 72.47 72.52 1539879
20141125 72.91 73.78 72.68 73.26 2244600
20141126 73.23 73.64 72.88 73.21 861500
20141128 73.36 74.32 73.17 74.14 1097600
20141201 73.69 74.29 73.58 73.74 1486300
20141202 73.74 74.32 73.56 74.26 1471400
20141203 73.99 74.69 73.49 74.61 2570100
20141204 74.32 74.75 73.91 74.36 1708500
20141205 74.25 74.67 74.02 74.66 1594100
20141208 74.59 74.78 73.88 74.23 1237800
20141209 73.85 74.67 73.36 74.64 1220200
20141210 74.23 74.44 73.42 73.45 1642000
20141211 74.34 74.71 73.86 74.01 1376600
20141212 73.61 74.13 72.87 73.03 1386200
20141215 73.47 73.58 72.22 72.23 1176100
20141216 72.19 74.19 71.77 72.99 2147200
20141217 73.14 74.48 72.71 74.00 1659200
20141218 74.82 75.78 74.53 75.78 1782700
20141219 75.98 76.42 75.47 76.25 3186600
20141222 76.19 76.28 75.38 76.10 1579200
20141223 76.22 77.85 76.22 77.76 2776100
20141224 77.70 77.98 77.26 77.39 1335000
20141226 77.64 77.89 77.19 77.45 418200
20141229 77.26 77.68 76.69 77.40 827500
20141230 77.34 77.73 76.65 77.17 1383100
20141231 77.34 77.67 76.18 76.20 915100