20000103 18.80 18.95 18.19 18.21 1281027
20000104 18.21 18.46 17.72 17.77 1051544
20000105 17.99 18.73 17.97 18.65 1526319
20000106 18.65 19.90 18.63 19.83 1290206
20000107 19.83 19.85 19.51 19.78 2117876
20000110 19.68 19.68 19.04 19.17 1302955
20000111 19.26 19.44 18.92 18.95 1152006
20000112 18.97 19.66 18.97 19.56 1149457
20000113 19.56 19.56 19.34 19.34 676211
20000114 19.29 19.29 19.00 19.02 711908
20000118 19.04 19.04 18.51 18.55 1211162
20000119 18.48 18.51 17.50 17.94 2298913
20000120 18.04 18.12 17.28 17.60 2251997
20000121 17.35 17.48 17.01 17.13 2481990
20000124 17.16 17.35 17.06 17.11 1957238
20000125 17.16 17.16 15.79 16.10 2488619
20000126 16.30 16.67 16.25 16.62 2183662
20000127 16.08 17.04 16.08 16.79 2663027
20000128 14.80 16.08 14.78 15.66 3215827
20000131 15.69 15.69 15.02 15.64 2721163
20000201 15.71 15.79 15.34 15.57 4068995
20000202 15.57 15.64 15.49 15.59 1786400
20000203 15.59 15.88 15.54 15.73 1499291
20000204 15.76 15.76 15.64 15.71 1392709
20000207 15.61 15.76 15.61 15.64 1438606
20000208 15.59 15.76 15.59 15.66 1608423
20000209 15.69 15.88 15.66 15.69 2286164
20000210 15.69 15.69 15.08 15.27 1593634
20000211 15.27 15.34 14.95 15.12 1670129
20000214 15.10 15.27 14.95 15.20 1337123
20000215 15.17 15.71 15.17 15.49 1517140
20000216 15.44 15.61 15.25 15.34 1210652
20000217 15.34 15.34 15.15 15.15 1149967
20000218 15.00 15.10 14.53 14.63 1303465
20000222 14.51 15.69 14.51 15.54 1748153
20000223 15.59 15.79 15.05 15.05 1685428
20000224 15.08 15.08 13.97 14.31 2068920
20000225 14.29 14.29 13.90 14.04 2146944
20000228 14.17 15.10 14.07 14.71 1688487
20000229 14.71 14.73 14.00 14.10 2244347
20000301 14.10 14.10 13.19 13.60 3841041
20000302 13.60 13.70 13.21 13.51 2635489
20000303 13.48 14.51 13.46 14.41 2205080
20000306 14.36 14.49 14.10 14.12 1156596
20000307 14.12 14.12 13.41 13.41 1752743
20000308 13.41 13.95 13.41 13.82 1450335
20000309 13.77 13.92 13.46 13.58 1955708
20000310 13.58 14.24 13.58 14.17 1405968
20000313 13.97 14.31 13.51 14.24 1695627
20000314 14.14 14.22 13.75 13.88 1436056
20000315 14.22 15.69 14.00 15.51 3169930
20000316 15.69 16.40 15.57 16.30 2950136
20000317 16.08 16.08 15.57 15.61 1835357
20000320 16.62 17.53 16.57 17.08 3802284
20000321 17.08 17.13 16.86 16.96 2919028
20000322 16.91 16.91 16.37 16.37 1469203
20000323 16.37 16.89 16.30 16.86 1683388
20000324 16.84 17.21 16.71 16.82 1438606
20000327 17.16 17.57 17.16 17.18 3363716
20000328 17.26 17.77 17.23 17.26 2174992
20000329 17.26 17.62 17.26 17.33 1439116
20000330 17.43 18.09 17.30 17.89 2930757
20000331 17.89 18.58 17.77 17.84 2599791
20000403 18.14 18.95 18.14 18.82 2283104
20000404 18.82 19.37 18.21 18.41 2862422
20000405 18.82 19.02 18.26 18.28 1427386
20000406 18.48 18.82 18.19 18.39 3371365
20000407 18.43 18.68 18.06 18.06 1607403
20000410 17.97 18.63 17.97 18.53 3732419
20000411 18.43 19.17 18.43 18.92 4103672
20000412 18.92 19.41 18.92 19.19 4008309
20000413 19.17 19.37 18.87 18.95 3026120
20000414 18.82 18.82 17.97 18.02 2399376
20000417 18.04 18.24 17.67 18.02 1619133
20000418 18.09 18.12 17.53 17.62 1225951
20000419 17.62 17.70 17.26 17.30 960770
20000420 17.11 18.33 17.11 18.21 1703276
20000424 18.19 18.82 18.04 18.41 1256039
20000425 18.51 18.87 18.31 18.85 1408008
20000426 18.70 18.70 17.89 18.14 1920521
20000427 18.24 18.26 17.99 18.21 2291264
20000428 19.56 21.15 19.22 20.52 7484727
20000501 20.52 20.79 20.37 20.59 4044007
20000502 20.59 20.71 20.30 20.69 3601359
20000503 20.66 20.66 20.12 20.32 1089281
20000504 20.30 21.01 20.12 20.47 2336141
20000505 20.44 20.64 20.10 20.47 1587515
20000508 20.02 20.47 19.95 20.17 2259646
20000509 20.17 20.64 20.12 20.24 2082179
20000510 19.90 20.15 19.90 19.98 1437076
20000511 20.15 20.91 20.15 20.79 2881801
20000512 20.81 20.88 20.22 20.47 1950608
20000515 20.42 21.47 20.39 20.96 1670639
20000516 20.98 20.98 20.61 20.74 1634941
20000517 20.35 20.42 20.08 20.37 1634431
20000518 20.30 20.39 20.00 20.22 1611993
20000519 20.15 20.91 20.05 20.74 1875644
20000522 20.76 21.42 20.76 21.23 1977637
20000523 21.23 21.40 20.59 20.93 1214222
20000524 21.18 21.35 20.44 20.64 1123958
20000525 20.57 20.57 19.24 19.51 1699707
20000526 19.56 19.56 19.02 19.22 2577353
20000530 19.22 19.22 18.95 19.07 1643611
20000531 18.04 18.43 17.80 17.87 4998657
20000601 17.82 18.78 17.77 18.65 3453469
20000602 18.78 18.80 18.58 18.61 980659
20000605 18.51 18.51 17.94 18.06 3569231
20000606 18.14 18.43 18.09 18.41 1124978
20000607 18.41 18.92 18.41 18.75 2215789
20000608 18.70 18.75 18.43 18.70 1303465
20000609 18.70 18.92 18.70 18.90 2438133
20000612 18.92 19.17 18.70 18.70 1001057
20000613 18.46 18.68 18.43 18.55 1563547
20000614 18.65 19.22 18.58 18.87 1089791
20000615 18.82 19.00 18.78 18.82 1077042
20000616 18.82 18.90 18.41 18.63 1311115
20000619 18.53 18.61 17.89 17.94 1349872
20000620 18.14 18.14 17.60 17.77 1347322
20000621 17.89 18.21 17.84 18.02 2343790
20000622 18.09 18.16 17.97 18.02 1521220
20000623 18.16 18.21 18.04 18.09 1264708
20000626 18.09 18.31 18.04 18.24 2251997
20000627 18.26 19.17 18.21 19.02 1973047
20000628 19.07 19.32 18.78 18.97 1686448
20000629 18.87 19.14 18.33 18.61 1164756
20000630 18.46 19.04 18.46 18.73 1196883
20000703 18.73 19.34 18.73 19.34 837869
20000705 19.81 19.81 19.22 19.40 1320294
20000706 18.92 18.95 18.12 18.33 3173500
20000707 18.73 19.04 18.65 18.95 2217829
20000710 18.90 19.10 18.73 18.82 1232581
20000711 18.73 19.53 18.70 19.53 1396789
20000712 19.53 19.56 19.10 19.24 1341713
20000713 19.26 19.66 19.12 19.53 1421777
20000714 19.49 19.53 19.04 19.17 1265728
20000717 19.07 19.07 18.61 18.75 2004665
20000718 18.75 19.19 18.70 18.85 1697157
20000719 18.80 18.80 18.53 18.53 886316
20000720 18.58 18.65 18.28 18.36 1028085
20000721 18.46 18.73 18.46 18.61 966890
20000724 18.51 18.63 18.48 18.51 933742
20000725 18.43 18.53 18.24 18.28 1703276
20000726 18.28 18.28 17.94 18.06 2068410
20000727 18.14 18.80 18.14 18.58 2011804
20000728 18.82 18.82 18.28 18.46 1021966
20000731 18.36 18.80 18.31 18.39 2002625
20000801 18.39 18.43 18.04 18.24 1394239
20000802 18.24 18.28 18.02 18.16 2077589
20000803 18.12 18.82 18.12 18.61 2002115
20000804 18.16 18.33 16.57 16.82 12146808
20000807 16.82 17.41 16.37 17.35 4300008
20000808 17.35 17.50 17.06 17.26 2009254
20000809 17.35 17.80 17.35 17.55 2030163
20000810 17.65 17.65 17.26 17.28 1716025
20000811 17.18 17.70 17.18 17.60 1664519
20000814 17.60 17.65 17.28 17.60 1299386
20000815 17.60 18.19 17.60 17.93 1250429
20000816 18.04 18.24 17.97 18.19 903144
20000817 18.19 18.21 17.99 18.02 564019
20000818 18.02 18.19 17.94 18.06 1192294
20000821 17.97 18.14 17.87 17.94 979129
20000822 17.84 18.14 17.84 18.03 794522
20000823 17.97 17.97 17.62 17.67 1029615
20000824 17.67 17.97 17.57 17.70 811351
20000825 17.67 17.94 17.62 17.72 603286
20000828 17.70 17.72 17.41 17.41 613485
20000829 17.41 17.45 17.21 17.33 1259609
20000830 17.23 17.43 17.18 17.18 844499
20000831 17.08 17.45 16.82 16.91 6666236
20000901 16.94 17.08 16.84 16.86 1438096
20000905 16.82 17.65 16.67 17.45 2419265
20000906 17.45 18.53 17.45 18.24 3346887
20000907 18.02 18.16 17.65 17.77 5101670
20000908 17.77 17.77 16.99 17.04 2290244
20000911 17.04 17.21 16.86 16.96 1910321
20000912 16.99 16.99 16.69 16.86 2468731
20000913 16.91 17.13 16.89 17.02 2101558
20000914 17.16 17.33 16.57 16.64 3763017
20000915 16.45 16.59 16.08 16.35 2834884
20000918 16.25 16.25 15.66 16.01 1721635
20000919 15.98 15.98 15.61 15.73 1125488
20000920 15.84 15.84 15.20 15.39 1479403
20000921 15.39 15.49 14.83 15.15 3519255
20000922 15.15 15.17 14.90 15.02 1687468
20000925 14.98 14.98 14.59 14.59 2447822
20000926 14.49 14.49 14.12 14.34 2529926
20000927 14.29 14.39 14.10 14.36 2141335
20000928 14.29 14.63 13.97 14.46 1741014
20000929 14.71 15.08 14.49 14.49 3838491
20001002 14.63 14.66 14.19 14.56 2160203
20001003 14.53 15.54 14.49 15.02 3234695
20001004 15.02 15.54 15.02 15.54 6724882
20001005 15.54 15.69 15.05 15.42 3561582
20001006 15.42 15.81 15.30 15.30 1230031
20001009 15.39 15.76 15.25 15.37 1129058
20001010 15.47 15.59 14.95 15.20 1642081
20001011 15.10 15.30 14.51 14.66 1058173
20001012 14.66 14.73 14.24 14.73 1474303
20001013 14.34 14.34 13.75 14.00 1681858
20001016 14.12 14.90 14.04 14.90 1611483
20001017 14.80 14.88 14.27 14.46 2379997
20001018 14.39 14.66 14.24 14.53 1577316
20001019 14.46 14.51 14.27 14.31 1903692
20001020 14.31 14.78 14.31 14.61 1988856
20001023 14.49 15.25 14.36 14.68 2691585
20001024 14.71 15.34 14.61 15.34 1716535
20001025 15.20 15.20 14.73 14.93 2011804
20001026 14.95 15.49 14.95 15.39 1487562
20001027 15.42 15.54 14.75 15.51 1601284
20001030 15.49 16.84 15.47 16.84 1990896
20001031 16.71 16.94 16.28 16.82 2151534
20001101 16.86 16.89 16.28 16.40 1159146
20001102 16.47 16.59 16.25 16.45 1653810
20001103 16.45 16.82 16.30 16.82 1068373
20001106 16.71 17.01 16.71 16.89 1396789
20001107 16.86 17.16 16.84 16.99 955161
20001108 17.04 17.38 16.59 17.01 1162716
20001109 16.86 16.94 16.45 16.77 1852186
20001110 16.67 16.77 16.40 16.64 1145377
20001113 16.47 16.86 16.47 16.64 1391179
20001114 16.64 17.30 16.59 17.26 2048521
20001115 17.26 17.84 17.26 17.45 2930757
20001116 17.35 17.35 16.50 16.64 2466181
20001117 16.57 17.21 16.57 16.71 1626272
20001120 16.74 16.74 16.25 16.50 1075512
20001121 16.40 16.59 16.28 16.55 760355
20001122 16.37 16.45 16.08 16.25 579828
20001124 16.35 16.55 16.30 16.45 282520
20001127 16.55 16.55 16.06 16.42 970460
20001128 16.32 16.69 16.10 16.28 1400868
20001129 16.20 16.89 16.20 16.89 1476343
20001130 16.77 17.04 16.64 16.94 1623722
20001201 16.99 17.41 16.96 17.41 2246387
20001204 17.30 17.89 17.26 17.33 4478495
20001205 17.48 17.92 17.48 17.67 2730852
20001206 17.55 17.80 17.45 17.75 2503918
20001207 17.65 17.72 17.48 17.67 1952138
20001208 17.62 18.04 17.60 17.94 1317234
20001211 18.04 18.04 17.84 17.99 2360619
20001212 18.14 18.73 18.09 18.26 2079629
20001213 17.99 18.14 17.80 17.99 1948059
20001214 17.84 18.24 17.80 18.19 1705316
20001215 18.58 18.58 18.09 18.31 3201038
20001218 18.19 18.63 18.19 18.36 1793030
20001219 18.53 18.95 18.24 18.68 2884861
20001220 18.43 18.43 17.75 17.99 4256151
20001221 17.99 18.65 17.99 18.58 1725205
20001222 18.58 19.32 18.36 19.10 2276985
20001226 19.10 19.46 18.78 19.26 2037302
20001227 19.59 19.95 19.07 19.93 1918991
20001228 19.76 20.44 19.39 20.00 3055188
20001229 19.90 19.90 19.12 19.12 2619680
20010102 19.22 19.49 18.61 18.63 2865992
20010103 18.63 19.37 18.55 19.32 4681970
20010104 19.26 19.66 19.19 19.22 7283802
20010105 19.22 19.22 18.04 18.43 3389724
20010108 18.46 18.97 18.21 18.70 2724222
20010109 18.53 18.53 17.84 18.09 2051581
20010110 17.99 18.31 17.45 18.14 2274945
20010111 18.14 18.14 17.41 17.70 1557937
20010112 17.80 17.80 17.35 17.75 2133685
20010116 17.55 18.24 17.28 18.06 1641061
20010117 18.06 18.31 17.62 17.94 1418717
20010118 17.94 18.04 17.57 17.82 897535
20010119 17.60 17.62 17.26 17.43 1758862
20010122 17.38 17.65 17.08 17.48 1485012
20010123 17.48 17.80 17.45 17.50 639494
20010124 17.65 17.89 17.35 17.35 1792010
20010125 17.26 17.72 17.16 17.41 2594182
20010126 16.96 17.30 16.59 16.94 2759410
20010129 16.94 17.88 16.86 17.55 2115327
20010130 17.75 18.41 17.71 18.24 2410085
20010131 18.24 18.67 18.24 18.32 1658910
20010201 18.35 18.67 18.32 18.42 2833354
20010202 18.51 18.93 18.51 18.57 1923070
20010205 18.88 19.22 18.82 18.97 5100650
20010206 18.87 18.97 18.65 18.94 2498819
20010207 19.22 19.33 19.14 19.26 6137405
20010208 19.20 19.35 19.06 19.22 4175067
20010209 19.41 19.46 19.04 19.22 1840456
20010212 19.15 19.41 18.93 19.32 1737954
20010213 19.32 20.18 19.30 19.81 4395371
20010214 19.53 19.81 19.47 19.48 2221399
20010215 19.38 20.33 19.38 20.10 1810879
20010216 19.98 19.99 19.32 19.48 1979676
20010220 19.52 19.80 19.34 19.44 1792010
20010221 19.42 19.44 18.90 19.15 1618623
20010222 19.08 19.48 18.97 19.02 1666559
20010223 19.01 19.22 18.75 19.22 2154084
20010226 19.37 20.46 19.37 20.41 4738576
20010227 20.30 20.67 20.02 20.10 3273452
20010228 20.08 20.51 20.08 20.18 1731834
20010301 20.04 20.22 19.61 19.81 3392274
20010302 19.71 20.41 19.71 20.08 2624780
20010305 20.08 20.63 20.08 20.41 2792047
20010306 20.35 20.56 20.32 20.45 1406988
20010307 20.39 21.06 20.35 21.02 1590065
20010308 20.92 21.01 20.60 20.99 1843516
20010309 20.94 21.17 20.77 21.13 1977127
20010312 20.94 20.96 20.23 20.23 1803739
20010313 20.08 20.13 19.62 20.01 1743563
20010314 20.00 20.00 19.53 19.62 2197941
20010315 19.53 19.53 18.98 19.13 2522277
20010316 18.90 19.25 18.90 19.01 1788950
20010319 19.12 19.75 19.12 19.57 1579355
20010320 19.55 20.32 19.26 19.60 2346340
20010321 19.57 19.57 18.92 19.14 1959788
20010322 19.10 19.10 18.24 18.58 2530946
20010323 18.59 18.82 18.20 18.62 2369288
20010326 18.86 19.47 18.61 19.33 1994975
20010327 19.41 19.65 19.12 19.60 1569666
20010328 19.43 19.61 19.03 19.52 1583945
20010329 19.48 19.65 19.14 19.22 1316215
20010330 19.22 19.47 19.03 19.30 1970497
20010402 19.49 20.17 19.38 19.64 1757332
20010403 19.64 19.64 18.86 18.92 1689507
20010404 19.02 19.61 18.96 19.40 1767532
20010405 19.61 19.81 19.47 19.76 2231088
20010406 19.76 19.76 19.04 19.30 1500821
20010409 19.33 20.20 19.33 19.92 1739994
20010410 19.88 20.98 19.88 20.97 4184246
20010411 20.79 21.18 20.37 20.84 4343355
20010412 20.65 21.01 20.42 20.80 1343753
20010416 20.77 21.45 20.70 21.02 1705316
20010417 20.86 21.10 20.53 21.08 1745603
20010418 21.08 21.79 20.76 21.52 2108697
20010419 21.29 21.37 21.18 21.23 1584455
20010420 21.08 21.57 20.91 21.06 1589555
20010423 21.06 21.33 20.84 20.89 962300
20010424 20.89 21.36 20.89 21.05 1026556
20010425 20.95 21.12 20.52 20.98 1114269
20010426 20.98 21.64 20.83 21.55 1234620
20010427 21.20 21.67 21.09 21.18 1887883
20010430 21.02 21.24 20.85 20.88 1660949
20010501 20.79 20.86 20.60 20.68 3341278
20010502 20.67 21.03 20.47 21.02 2112267
20010503 20.98 20.98 20.44 20.64 1526829
20010504 20.39 20.80 20.35 20.77 2133685
20010507 20.49 20.93 20.46 20.62 2863952
20010508 20.39 20.67 20.37 20.50 2279025
20010509 20.51 20.63 20.34 20.41 1607403
20010510 20.46 20.95 20.46 20.68 1528869
20010511 20.63 20.69 20.12 20.23 2138275
20010514 20.21 20.33 20.08 20.32 1946019
20010515 20.32 20.58 20.17 20.51 917933
20010516 20.47 21.75 20.37 21.65 2885371
20010517 21.65 21.83 21.53 21.67 3596769
20010518 21.65 21.67 21.46 21.61 3069977
20010521 21.55 21.57 21.21 21.50 1303465
20010522 21.41 21.41 21.04 21.07 1449825
20010523 21.06 21.06 20.61 20.68 1343753
20010524 20.59 20.60 19.96 20.08 2235168
20010525 20.08 20.36 20.01 20.15 1406478
20010529 20.15 20.33 20.10 20.18 1191784
20010530 20.16 20.22 19.77 19.77 1865445
20010531 19.81 20.15 19.79 19.82 3228576
20010601 19.84 19.84 19.18 19.64 3270393
20010604 19.64 19.92 19.60 19.92 1831787
20010605 19.88 20.08 19.47 20.07 2313702
20010606 20.07 20.14 19.91 19.96 1556917
20010607 19.86 20.15 19.86 19.96 1164246
20010608 20.00 20.10 19.93 20.06 1490112
20010611 20.06 20.06 19.69 19.69 1759372
20010612 19.73 19.75 19.52 19.69 962300
20010613 19.53 20.00 19.53 19.74 1342733
20010614 19.71 19.71 18.78 18.95 2637529
20010615 19.10 19.61 18.93 19.06 2957785
20010618 19.16 19.22 18.86 19.02 1686448
20010619 19.16 19.29 19.00 19.17 1190764
20010620 19.35 19.61 19.28 19.31 1467674
20010621 19.39 19.39 18.88 19.00 1244820
20010622 18.90 18.91 18.52 18.56 1628312
20010625 18.51 18.73 18.37 18.43 1195353
20010626 18.30 18.55 18.07 18.48 2141335
20010627 18.47 18.71 18.39 18.48 803192
20010628 18.48 18.80 18.46 18.59 1492662
20010629 18.43 18.82 18.37 18.68 1097440
20010702 18.73 18.73 17.81 18.40 4421889
20010703 18.22 18.24 17.94 18.19 1069902
20010705 18.09 18.35 18.02 18.32 1294796
20010706 18.28 18.28 17.78 17.99 1374860
20010709 17.99 18.21 17.96 18.07 1031655
20010710 17.97 18.12 17.65 17.72 1754783
20010711 17.79 18.01 17.51 17.64 1321314
20010712 17.64 18.02 17.55 17.96 1230541
20010713 17.96 17.96 17.63 17.77 1255529
20010716 17.73 17.88 17.49 17.57 1148437
20010717 17.53 17.77 17.50 17.68 1239210
20010718 17.17 17.77 17.10 17.77 3021531
20010719 17.98 18.18 17.90 18.13 2238738
20010720 18.08 18.11 17.95 18.06 2161733
20010723 18.04 18.04 17.45 17.55 2258116
20010724 17.55 17.61 16.81 16.97 1736424
20010725 16.95 17.52 16.95 17.38 1162206
20010726 17.37 17.64 17.22 17.61 1428406
20010727 17.22 17.49 16.95 17.08 2554915
20010730 16.85 17.04 16.53 16.84 1525809
20010731 16.84 17.26 16.84 17.21 1495212
20010801 17.21 17.38 16.95 17.17 1312645
20010802 17.24 17.34 17.16 17.30 513023
20010803 17.28 17.69 17.11 17.37 1378940
20010806 17.18 17.41 17.16 17.18 691000
20010807 17.18 17.18 16.75 17.01 880706
20010808 17.01 17.04 16.59 16.60 1141297
20010809 16.61 16.62 16.28 16.50 1891453
20010810 16.55 16.73 16.26 16.71 2414165
20010813 16.77 16.80 16.45 16.55 1465634
20010814 16.53 16.58 16.42 16.57 1803739
20010815 16.53 16.53 16.40 16.41 1645141
20010816 16.39 16.41 16.15 16.28 1776201
20010817 16.28 16.44 16.13 16.30 1974577
20010820 16.30 16.30 16.06 16.20 894985
20010821 16.13 16.48 16.12 16.25 1772121
20010822 16.24 16.24 16.02 16.09 2593162
20010823 16.05 16.17 15.99 16.09 1355992
20010824 16.09 16.39 16.06 16.23 2045462
20010827 16.31 16.35 16.00 16.06 2696174
20010828 16.02 16.02 15.47 15.67 5341353
20010829 15.67 15.84 15.22 15.39 2361639
20010830 15.39 15.42 14.79 14.93 2686995
20010831 14.93 15.24 14.86 15.21 2651298
20010904 15.13 15.53 14.99 15.40 2474850
20010905 15.57 15.63 15.30 15.57 4355594
20010906 15.43 15.57 15.37 15.39 4416280
20010907 15.35 15.35 14.90 14.94 3321389
20010910 14.96 15.04 14.62 14.69 2798677
20010917 14.17 14.17 13.23 13.33 3035810
20010918 13.33 13.58 13.12 13.22 2122976
20010919 13.37 13.48 12.57 12.99 3683973
20010920 12.99 13.02 12.12 12.22 2292794
20010921 11.59 11.93 11.39 11.86 6013994
20010924 12.20 12.68 12.20 12.67 11850010
20010925 12.90 13.16 12.46 13.10 4462176
20010926 13.02 13.33 12.82 13.33 5793180
20010927 13.57 13.78 13.08 13.73 5627442
20010928 13.92 14.24 13.77 14.24 3451430
20011001 14.31 14.31 13.61 13.93 2523807
20011002 13.94 14.35 13.94 14.35 3067427
20011003 14.35 14.62 14.12 14.32 2979204
20011004 14.36 14.43 14.00 14.24 1817508
20011005 14.23 14.50 13.95 14.17 2642118
20011008 14.17 14.17 13.88 14.02 1743563
20011009 13.99 14.26 13.94 14.11 1719595
20011010 14.08 14.57 13.97 14.27 2859363
20011011 14.43 14.90 14.43 14.87 2955236
20011012 14.87 15.00 14.73 14.95 3138822
20011015 14.95 14.96 14.75 14.86 1280007
20011016 14.86 15.02 14.59 14.90 1442175
20011017 14.90 15.19 14.22 14.33 2177542
20011018 14.33 14.62 14.12 14.22 1357522
20011019 14.22 14.30 13.72 13.88 2160203
20011022 13.82 14.11 13.72 13.88 4728887
20011023 13.79 13.86 13.63 13.78 2209670
20011024 13.71 13.73 13.21 13.30 4103162
20011025 13.30 13.37 13.04 13.36 3009292
20011026 13.14 13.55 13.11 13.51 2183662
20011029 13.49 13.49 13.10 13.37 2031183
20011030 13.45 13.48 13.18 13.35 2405496
20011031 13.67 13.67 13.34 13.46 2441703
20011101 13.63 13.91 13.39 13.81 2382037
20011102 13.81 14.28 13.65 14.08 2103597
20011105 14.16 14.20 13.99 14.15 2181622
20011106 14.24 14.58 14.17 14.57 2870582
20011107 14.61 14.70 14.50 14.64 2164793
20011108 14.68 14.82 14.55 14.62 2558994
20011109 14.53 14.57 14.32 14.56 1098970
20011112 14.47 14.51 14.17 14.31 911814
20011113 14.51 14.90 14.51 14.77 1194843
20011114 14.76 14.90 14.56 14.77 2465161
20011115 14.57 14.92 14.47 14.75 1653300
20011116 14.69 15.14 14.59 15.06 1937349
20011119 15.04 15.53 15.01 15.50 3060798
20011120 15.39 15.49 15.14 15.40 3917026
20011121 15.33 15.45 15.10 15.19 1764472
20011123 15.10 15.13 14.81 15.11 1837907
20011126 15.14 15.14 14.71 15.08 2929227
20011127 15.03 15.17 14.84 14.90 1835867
20011128 14.88 14.93 14.59 14.73 2076569
20011129 14.81 14.90 14.66 14.70 2838454
20011130 14.67 15.16 14.67 15.05 1197393
20011203 14.81 14.89 14.62 14.71 2361639
20011204 14.71 14.89 14.51 14.89 3246424
20011205 15.08 15.11 14.86 15.09 4570798
20011206 15.10 15.10 14.84 14.91 2389687
20011207 14.28 14.48 13.97 14.16 8040587
20011210 14.17 14.48 14.08 14.44 5116969
20011211 14.53 14.96 14.40 14.85 5614693
20011212 14.75 14.81 14.50 14.80 4798252
20011213 14.79 14.80 14.60 14.62 3215397
20011214 14.64 14.85 14.62 14.78 3419718
20011217 14.78 15.03 14.78 14.93 3488670
20011218 15.07 15.51 15.07 15.50 3178386
20011219 15.40 15.46 15.09 15.38 3169767
20011220 15.32 15.52 15.29 15.38 2430560
20011221 15.36 15.40 15.23 15.29 3871455
20011224 15.36 15.49 15.33 15.36 1010959
20011226 15.36 15.48 15.35 15.39 2302796
20011227 15.38 15.50 15.37 15.38 2977107
20011228 15.38 15.51 15.34 15.38 2878242
20011231 15.40 15.72 15.38 15.39 1664482
20020102 15.39 15.52 15.19 15.38 4222300
20020103 15.38 15.78 15.38 15.71 4251199
20020104 15.89 16.51 15.86 16.47 5364065
20020107 16.47 17.16 16.45 17.00 14766388
20020108 17.00 17.25 16.89 17.02 6269061
20020109 16.94 17.18 16.93 16.99 3549003
20020110 16.93 17.23 16.80 16.98 5872079
20020111 16.94 17.20 16.86 17.08 3932295
20020114 17.08 17.08 16.33 16.49 3706173
20020115 16.49 16.69 16.29 16.41 2417378
20020116 14.99 15.76 14.99 15.36 10087281
20020117 15.36 15.37 14.80 15.29 4397722
20020118 15.28 15.31 14.95 15.07 4753636
20020122 15.05 15.07 14.87 14.98 2115206
20020123 14.99 15.05 14.78 15.03 3799968
20020124 15.03 15.74 14.96 15.72 3966772
20020125 15.52 15.78 15.35 15.78 3410085
20020128 15.78 15.85 15.59 15.78 3447096
20020129 15.61 15.73 15.36 15.52 3023244
20020130 15.42 15.68 15.35 15.64 2314964
20020131 15.54 15.87 15.49 15.84 2638430
20020201 15.78 15.87 15.42 15.57 3619983
20020204 15.58 15.63 15.29 15.35 2192777
20020205 15.34 15.36 14.76 14.92 4026598
20020206 14.83 15.10 14.83 15.09 3127686
20020207 15.09 15.21 14.84 15.06 1943333
20020208 15.06 15.38 14.84 15.38 1260403
20020211 15.46 15.92 15.46 15.73 2668343
20020212 15.68 15.70 15.31 15.54 2960376
20020213 15.54 15.83 15.50 15.76 2745407
20020214 15.77 15.83 15.58 15.66 2617643
20020215 15.66 16.07 15.63 15.86 1327834
20020219 15.86 15.96 15.55 15.64 3211341
20020220 15.66 15.93 15.66 15.77 1993019
20020221 15.69 16.21 15.69 15.86 1988963
20020222 15.78 16.06 15.76 15.98 1282204
20020225 16.09 16.40 15.95 16.39 3396903
20020226 16.53 16.87 16.52 16.76 4817518
20020227 16.80 17.12 16.80 16.97 2419913
20020228 16.89 17.50 16.89 17.36 4100113
20020301 17.36 17.81 17.32 17.64 3502866
20020304 17.83 18.42 17.80 18.36 2694200
20020305 18.36 18.36 17.77 17.90 2727155
20020306 17.90 17.93 17.64 17.81 4684684
20020307 17.93 17.93 17.64 17.86 1855622
20020308 17.91 18.09 17.81 17.85 2557310
20020311 17.85 17.93 17.66 17.91 2187200
20020312 17.91 18.19 17.77 18.05 4014937
20020313 17.96 18.21 17.96 17.99 2836653
20020314 17.98 18.13 17.96 18.04 1679690
20020315 17.84 18.39 17.84 18.31 5039070
20020318 18.34 18.60 18.31 18.51 3024350
20020319 18.59 18.87 18.51 18.78 2277093
20020320 19.05 19.26 19.05 19.21 4989119
20020321 19.17 19.46 18.99 19.22 5325158
20020322 19.32 19.37 19.11 19.11 1785648
20020325 18.99 19.14 18.86 18.89 1866883
20020326 18.79 19.36 18.79 19.30 4103106
20020327 19.32 19.60 19.31 19.42 3475430
20020328 19.62 19.62 19.26 19.34 2960271
20020401 18.99 19.07 18.67 19.03 3217093
20020402 18.75 19.01 18.45 18.90 3230717
20020403 19.03 19.03 18.49 18.62 2181730
20020404 18.33 18.49 18.15 18.38 2340668
20020405 18.46 19.11 18.46 18.85 2084854
20020408 18.85 19.04 18.57 18.97 1748311
20020409 19.02 19.36 18.93 19.13 2189803
20020410 19.18 19.48 19.18 19.44 2063662
20020411 19.46 19.64 19.07 19.08 2310394
20020412 19.14 19.14 18.70 18.97 2139852
20020415 18.98 19.01 18.68 18.76 1154945
20020416 18.79 19.02 18.79 18.93 1399153
20020417 18.95 19.04 18.92 18.93 1104488
20020418 18.94 18.97 18.58 18.74 1407731
20020419 18.83 18.88 18.78 18.82 1067151
20020422 18.78 18.79 18.15 18.29 1948118
20020423 18.33 18.33 17.99 18.08 3212552
20020424 18.17 18.23 18.01 18.03 1690790
20020425 17.76 17.92 17.71 17.86 2121183
20020426 17.54 17.75 16.63 17.55 8177956
20020429 17.52 17.53 17.14 17.16 3776654
20020430 17.07 17.60 17.07 17.48 2600013
20020501 17.48 17.53 17.04 17.50 1400162
20020502 17.50 17.96 17.50 17.90 2271038
20020503 17.92 18.00 17.82 17.94 2140861
20020506 17.98 17.98 17.57 17.59 1821977
20020507 17.64 18.00 17.62 17.86 1272003
20020508 17.96 18.21 17.93 18.07 1830050
20020509 18.07 18.29 18.06 18.13 1317414
20020510 18.13 18.14 17.92 18.03 1364338
20020513 18.00 18.09 17.75 18.00 2636846
20020514 18.00 18.52 18.00 18.38 1375943
20020515 18.29 18.77 18.25 18.51 2299798
20020516 18.57 18.59 18.24 18.29 1058573
20020517 18.31 18.56 18.29 18.42 1609051
20020520 18.43 18.43 18.12 18.29 911745
20020521 18.43 18.65 18.36 18.42 1120130
20020522 18.43 18.64 18.32 18.50 1142835
20020523 18.51 18.71 18.38 18.69 1211960
20020524 18.71 18.83 18.51 18.56 1174118
20020528 18.61 18.63 18.25 18.34 1626206
20020529 18.35 18.40 18.03 18.39 2263974
20020530 18.36 18.36 18.13 18.19 1806335
20020531 18.21 18.51 18.19 18.33 1761934
20020603 18.43 18.43 17.99 18.00 1927935
20020604 18.04 18.15 17.83 18.02 2312917
20020605 18.06 18.26 17.99 18.23 1696845
20020606 18.24 18.31 17.92 17.95 2122696
20020607 17.95 18.33 17.92 18.23 1799272
20020610 18.23 18.51 18.20 18.39 1647398
20020611 18.47 18.61 18.04 18.08 2224114
20020612 17.84 18.15 17.73 18.15 3882467
20020613 18.15 18.17 17.91 17.94 1575181
20020614 17.94 17.94 17.29 17.63 3428040
20020617 17.66 18.36 17.54 18.33 2018562
20020618 18.32 18.36 18.11 18.30 1805659
20020619 18.22 18.43 18.00 18.12 1515428
20020620 18.04 18.36 18.04 18.17 1257835
20020621 18.08 18.24 17.88 17.92 1453666
20020624 17.98 18.16 17.84 17.95 1733352
20020625 18.02 18.52 18.02 18.12 1609828
20020626 18.13 18.16 17.85 18.16 2504623
20020627 18.20 18.65 18.19 18.56 1859386
20020628 18.62 18.96 18.49 18.68 2467466
20020701 18.50 18.80 18.42 18.72 2107941
20020702 18.71 18.71 18.28 18.33 2450895
20020703 18.34 18.62 18.00 18.30 1855369
20020705 18.33 19.36 18.33 19.04 1205111
20020708 19.12 19.18 18.81 18.90 1624892
20020709 18.75 19.05 18.43 18.43 1370814
20020710 18.50 18.52 17.80 17.80 2618607
20020711 17.72 17.72 17.07 17.40 3367282
20020712 17.50 17.68 17.29 17.42 1873948
20020715 17.32 17.32 16.35 17.19 4710981
20020716 17.19 17.19 16.29 16.48 4253039
20020717 16.73 17.25 16.61 16.61 3577674
20020718 16.69 17.20 16.57 16.59 1844323
20020719 16.57 16.59 15.77 15.82 2112460
20020722 15.82 16.03 15.07 15.23 3625377
20020723 15.24 15.89 15.22 15.28 3168439
20020724 15.28 16.96 15.17 16.91 4427278
20020725 16.91 17.53 16.83 17.40 5033349
20020726 17.49 17.53 16.61 16.99 3858867
20020729 17.39 17.98 17.20 17.96 3677096
20020730 17.96 17.96 17.13 17.29 2583960
20020731 17.29 17.77 17.05 17.65 2431814
20020801 17.59 17.92 17.49 17.60 4335890
20020802 17.60 17.64 16.47 16.72 2911850
20020805 16.80 17.11 16.28 16.33 3152873
20020806 16.53 17.29 16.53 17.13 3419504
20020807 17.17 17.76 17.01 17.74 3036379
20020808 17.74 18.29 17.60 18.25 2016051
20020809 18.06 18.59 17.96 18.40 1995966
20020812 18.36 18.36 17.95 18.09 2131541
20020813 18.08 18.36 17.86 17.86 3734841
20020814 17.86 18.39 17.19 18.32 3959795
20020815 18.52 18.58 17.76 17.90 5293452
20020816 17.90 18.06 17.69 17.86 3078557
20020819 17.86 18.35 17.85 18.34 2858122
20020820 18.34 18.34 17.88 17.90 1844323
20020821 18.02 18.08 17.83 18.07 2209371
20020822 18.05 18.22 17.95 18.18 1966842
20020823 18.19 18.19 17.78 17.81 1792603
20020826 17.91 17.94 17.70 17.86 2684386
20020827 17.92 18.22 17.92 18.07 4103404
20020828 18.07 18.07 17.62 17.74 2555338
20020829 17.64 17.86 17.49 17.69 1898553
20020830 17.70 18.06 17.66 17.87 2132545
20020903 17.87 17.87 17.22 17.54 2809416
20020904 17.54 17.78 17.41 17.73 1849846
20020905 17.63 17.64 17.23 17.37 2810922
20020906 17.80 18.04 17.64 17.92 2639696
20020909 17.92 18.02 17.62 17.92 2816948
20020910 17.98 18.12 17.84 18.08 3119732
20020911 18.11 18.21 17.95 17.96 1070349
20020912 17.96 17.96 17.65 17.70 1487595
20020913 17.49 17.57 17.03 17.28 3044648
20020916 17.28 17.40 17.15 17.31 2361064
20020917 17.44 17.45 17.05 17.11 2356067
20020918 16.69 16.76 16.05 16.69 5821958
20020919 16.51 16.66 16.21 16.21 3121601
20020920 16.21 16.47 16.09 16.40 2850266
20020923 16.39 16.39 15.90 16.15 1725450
20020924 15.77 15.93 15.39 15.58 2709851
20020925 15.59 16.21 15.45 16.05 3451400
20020926 16.15 16.49 16.13 16.40 2652386
20020927 16.39 16.58 15.67 15.69 1943817
20020930 15.59 15.59 14.93 15.28 4302383
20021001 15.38 16.26 15.28 16.22 2528462
20021002 15.82 15.82 14.89 14.90 5775986
20021003 14.93 15.08 14.58 14.60 4992463
20021004 14.65 14.78 13.94 14.27 4808075
20021007 14.31 14.59 14.10 14.28 3001174
20021008 14.33 14.85 14.01 14.66 2588925
20021009 14.49 14.57 14.09 14.15 2962198
20021010 14.05 15.04 14.00 14.95 3304989
20021011 15.08 15.69 14.98 15.35 2704355
20021014 15.31 15.59 15.20 15.34 1407144
20021015 15.63 16.13 15.39 15.99 2449510
20021016 15.73 16.07 15.44 15.47 1513079
20021017 15.83 16.17 15.72 15.98 2140198
20021018 15.95 15.95 15.41 15.46 2624403
20021021 15.45 15.68 15.15 15.43 6411100
20021022 15.41 15.41 14.92 14.94 3306988
20021023 14.96 15.31 14.73 14.94 2481990
20021024 15.03 15.22 14.30 14.39 2791302
20021025 14.13 14.70 13.82 14.64 5518143
20021028 14.75 14.75 14.25 14.54 2013775
20021029 14.45 14.54 14.08 14.36 2417529
20021030 14.38 14.57 14.26 14.54 2126206
20021031 14.57 14.80 14.36 14.54 1765926
20021101 14.54 14.81 14.30 14.76 1937321
20021104 14.93 15.02 14.63 14.68 2209656
20021105 14.83 15.17 14.81 15.12 3281004
20021106 15.21 15.80 15.02 15.73 2829778
20021107 15.63 15.64 15.15 15.20 1922330
20021108 15.21 15.53 15.01 15.10 1762428
20021111 15.09 15.23 14.59 14.75 1418137
20021112 14.77 15.23 14.75 14.98 2126706
20021113 15.01 15.31 14.81 15.01 2185670
20021114 15.07 15.35 14.99 15.25 2079735
20021115 15.25 15.47 15.21 15.39 2486987
20021118 15.45 15.49 15.22 15.38 3351961
20021119 15.35 15.83 15.30 15.59 2011776
20021120 15.59 15.59 14.04 14.39 16374537
20021121 14.39 14.83 14.18 14.83 5210330
20021122 14.85 15.06 14.70 14.80 3033654
20021125 14.80 15.01 14.58 14.70 2746329
20021126 14.74 14.76 14.50 14.65 2001282
20021127 14.75 15.50 14.71 15.48 2445512
20021129 15.73 15.92 15.62 15.66 2206658
20021202 15.97 16.01 15.68 15.82 3979579
20021203 15.82 15.99 15.81 15.85 3716239
20021204 15.09 15.09 14.35 14.68 9366301
20021205 14.68 14.91 14.47 14.80 3096116
20021206 14.78 15.16 14.62 15.12 2682368
20021209 14.91 15.09 14.66 14.67 2606414
20021210 14.71 14.83 14.63 14.80 2518968
20021211 14.70 14.96 14.54 14.84 1404733
20021212 14.84 14.97 14.52 14.80 4226121
20021213 14.70 14.78 14.54 14.61 2369867
20021216 14.61 15.22 14.54 15.22 2274992
20021217 15.21 15.21 14.88 14.91 1274095
20021218 14.91 14.91 14.58 14.70 2541236
20021219 14.66 14.88 14.53 14.70 2376821
20021220 14.78 14.98 14.70 14.98 2012226
20021223 14.90 15.08 14.80 14.91 1829928
20021224 14.82 14.89 14.78 14.79 1197600
20021226 14.79 15.05 14.75 14.84 1546796
20021227 14.78 14.83 14.61 14.62 1889038
20021230 14.58 14.77 14.36 14.74 2247673
20021231 14.75 14.87 14.47 14.81 2485603
20030102 14.96 15.31 14.76 15.19 2363906
20030103 15.17 15.38 14.97 15.13 1326251
20030106 15.03 15.50 15.03 15.44 2066369
20030107 15.41 15.53 15.22 15.46 1702270
20030108 15.46 15.51 15.32 15.37 2827845
20030109 15.00 15.22 14.62 14.94 13999150
20030110 14.94 15.53 14.88 15.36 4141181
20030113 15.36 15.39 15.14 15.25 4926501
20030114 15.27 15.30 15.12 15.30 1899470
20030115 15.30 15.30 14.87 14.97 3455207
20030116 14.99 15.02 14.81 14.98 4252944
20030117 14.90 15.06 14.71 14.86 1260187
20030121 14.84 14.84 14.45 14.54 3506866
20030122 14.54 14.63 14.33 14.35 2891426
20030123 14.48 14.60 14.16 14.56 2373840
20030124 14.56 14.59 14.09 14.21 2261084
20030127 14.21 14.21 13.67 13.76 2090708
20030128 13.81 14.04 13.66 14.02 2150812
20030129 14.02 14.02 13.69 13.94 3201381
20030130 13.94 13.97 13.61 13.67 2478152
20030131 13.19 14.04 13.09 13.78 4853483
20030203 13.82 13.89 13.59 13.65 3850102
20030204 13.59 13.67 13.45 13.67 3043423
20030205 13.71 13.85 13.49 13.58 2495041
20030206 13.54 13.61 13.29 13.38 2470701
20030207 13.48 13.50 13.18 13.23 1799628
20030210 13.29 13.43 13.17 13.37 1970998
20030211 13.40 13.47 13.03 13.09 2179125
20030212 13.13 13.23 12.80 12.81 2605810
20030213 12.82 12.98 12.68 12.96 2304299
20030214 12.99 13.07 12.75 12.99 1366486
20030218 13.05 13.34 13.05 13.31 2375330
20030219 13.21 13.25 13.02 13.08 1577593
20030220 13.13 13.15 12.82 12.90 1514509
20030221 12.86 13.22 12.82 13.07 1410197
20030224 13.04 13.04 12.86 12.86 1418642
20030225 12.74 12.87 12.51 12.86 2880001
20030226 12.82 13.00 12.82 12.92 1688859
20030227 12.92 13.11 12.87 13.02 1442981
20030228 13.05 13.11 12.92 12.96 1791681
20030303 13.07 13.13 12.82 12.83 1163326
20030304 12.84 12.84 12.39 12.49 1744492
20030305 12.49 12.58 12.37 12.58 1805589
20030306 12.55 12.55 12.30 12.37 1602926
20030307 12.37 12.57 12.28 12.39 2850695
20030310 12.35 12.44 12.12 12.14 1257703
20030311 12.08 12.28 11.76 11.95 3744300
20030312 11.84 11.84 11.26 11.31 7301942
20030313 11.44 11.50 11.18 11.47 6780797
20030314 11.57 11.64 11.37 11.57 3712601
20030317 11.50 12.09 11.44 12.09 3456219
20030318 12.19 12.34 12.04 12.34 3585396
20030319 12.36 12.56 12.36 12.54 2896618
20030320 12.54 12.60 12.27 12.49 3046009
20030321 12.72 13.19 12.66 13.15 2538177
20030324 13.15 13.15 12.44 12.55 2907958
20030325 12.56 12.69 12.47 12.60 2140292
20030326 12.55 12.58 12.30 12.36 2762017
20030327 12.21 12.24 12.05 12.10 3897491
20030328 12.10 12.10 11.89 11.99 3499607
20030331 11.51 11.89 11.51 11.76 2497254
20030401 11.80 11.82 11.49 11.78 2931131
20030402 11.93 12.23 11.90 12.12 1912014
20030403 12.17 12.17 11.93 12.06 1452993
20030404 12.21 12.21 12.08 12.13 1760157
20030407 12.35 12.37 12.08 12.09 2850272
20030408 12.07 12.08 11.90 11.95 1773963
20030409 11.95 12.10 11.76 11.76 1701486
20030410 11.78 11.88 11.71 11.75 2028372
20030411 11.87 11.97 11.65 11.69 1712332
20030414 11.69 11.99 11.66 11.96 1512158
20030415 11.84 12.17 11.72 12.17 3054391
20030416 12.15 12.17 11.87 11.89 2113668
20030417 11.89 11.97 11.87 11.89 1773470
20030421 11.89 11.92 11.75 11.78 2154097
20030422 11.78 12.10 11.63 12.07 2365612
20030423 12.05 12.23 11.93 12.17 5721251
20030424 12.17 12.25 11.94 11.96 1792205
20030425 12.29 12.29 12.07 12.16 5754778
20030428 12.16 12.51 12.15 12.45 7205305
20030429 12.51 12.60 12.33 12.49 4409268
20030430 12.41 12.53 12.36 12.38 4711996
20030501 12.35 12.35 12.12 12.22 3832410
20030502 12.17 12.29 12.15 12.25 3784092
20030505 12.25 12.33 12.14 12.29 2898590
20030506 12.25 12.58 12.25 12.54 4248044
20030507 12.54 12.54 12.27 12.30 1961811
20030508 12.18 12.31 12.17 12.22 2904506
20030509 12.29 12.51 12.19 12.45 3475941
20030512 12.42 12.80 12.29 12.72 4458573
20030513 12.72 12.72 12.55 12.57 1914972
20030514 12.61 12.61 12.38 12.46 1763116
20030515 12.49 12.68 12.45 12.63 4180497
20030516 12.61 12.62 12.42 12.53 2322225
20030519 12.53 12.53 12.29 12.30 2347863
20030520 12.30 12.43 12.19 12.35 2290670
20030521 12.29 12.58 12.19 12.55 4985634
20030522 12.58 12.64 12.47 12.60 4186414
20030523 12.62 13.10 12.57 12.97 10079736
20030527 12.94 13.06 12.80 13.03 8984198
20030528 13.04 13.18 12.94 13.05 11295083
20030529 13.16 13.37 12.98 13.02 6489410
20030530 13.03 13.31 12.98 13.26 5528472
20030602 13.47 13.83 13.43 13.53 9579792
20030603 13.57 13.59 13.39 13.43 4629658
20030604 13.54 13.77 13.49 13.77 3676116
20030605 13.61 13.93 13.59 13.77 3496649
20030606 13.87 13.89 13.59 13.62 4180004
20030609 13.62 13.71 13.35 13.37 4841173
20030610 13.37 13.50 13.31 13.39 6034332
20030611 13.23 13.41 12.99 13.35 6574979
20030612 13.58 13.75 13.48 13.58 5488699
20030613 13.72 13.72 13.19 13.23 4151664
20030616 13.31 13.57 13.27 13.48 2815119
20030617 13.50 13.50 13.15 13.38 4796184
20030618 13.37 13.37 13.05 13.14 4070365
20030619 13.11 13.19 12.95 13.05 4190355
20030620 13.07 13.13 13.02 13.02 5033716
20030623 13.02 13.04 12.88 13.00 4326997
20030624 12.95 13.04 12.89 12.94 2247002
20030625 12.89 12.96 12.66 12.80 3705496
20030626 12.82 13.05 12.78 12.91 3122686
20030627 12.90 12.93 12.72 12.90 3065875
20030630 12.90 12.97 12.83 12.93 3321038
20030701 12.83 12.90 12.74 12.85 3887196
20030702 12.90 12.92 12.78 12.90 2615299
20030703 12.90 12.94 12.41 12.86 1929150
20030707 12.95 13.16 12.93 13.09 4176152
20030708 13.03 13.27 13.03 13.20 3604607
20030709 13.23 13.27 13.14 13.19 3202027
20030710 13.07 13.07 12.81 12.95 3551223
20030711 12.97 13.07 12.90 12.96 1862543
20030714 13.07 13.09 12.97 12.99 2603055
20030715 13.06 13.17 12.85 12.86 3876421
20030716 12.89 13.11 12.84 13.03 3598240
20030717 13.03 13.22 13.03 13.13 2873890
20030718 13.27 13.64 13.25 13.62 5324631
20030721 13.46 13.72 13.46 13.68 6957478
20030722 13.68 13.75 13.48 13.74 6005392
20030723 13.74 13.74 13.53 13.67 3718230
20030724 13.72 13.96 13.52 13.56 9556125
20030725 13.74 14.50 13.70 14.44 11887365
20030728 14.88 15.20 14.61 14.70 14842065
20030729 14.58 14.82 14.48 14.75 6757658
20030730 14.76 14.77 14.56 14.70 6013718
20030731 14.71 15.12 14.71 14.82 7550084
20030801 14.86 14.86 14.66 14.70 6367812
20030804 14.70 14.70 14.26 14.59 5002371
20030805 14.62 14.63 14.35 14.36 4607628
20030806 14.35 14.42 14.19 14.32 4732516
20030807 14.23 14.33 14.07 14.22 4402420
20030808 14.25 14.44 14.24 14.37 4944580
20030811 14.30 14.39 14.20 14.30 4347567
20030812 14.29 14.35 14.09 14.33 4047346
20030813 14.33 14.39 14.25 14.29 3177539
20030814 14.29 14.49 14.29 14.45 3712843
20030815 14.46 14.54 14.32 14.37 2088811
20030818 14.39 14.45 14.29 14.45 3731453
20030819 14.45 14.80 14.39 14.78 7098528
20030820 14.74 14.86 14.66 14.80 4055182
20030821 14.82 15.02 14.80 14.95 5124810
20030822 14.95 14.95 14.55 14.55 3402827
20030825 14.50 14.50 14.20 14.29 4272634
20030826 14.30 14.35 14.11 14.22 3587955
20030827 14.20 14.29 14.14 14.25 2396378
20030828 14.31 14.64 14.25 14.58 4357852
20030829 14.58 14.71 14.42 14.62 2844995
20030902 14.65 14.73 14.56 14.70 3984168
20030903 14.70 14.84 14.66 14.79 3338669
20030904 14.78 14.79 14.54 14.66 2228391
20030905 14.61 14.67 14.52 14.60 2428212
20030908 14.76 14.82 14.66 14.70 2584444
20030909 14.64 14.70 14.59 14.70 2311160
20030910 14.64 14.64 14.40 14.48 3303406
20030911 14.42 14.49 14.33 14.44 3752594
20030912 14.42 14.59 14.38 14.52 2697390
20030915 14.55 14.55 14.25 14.28 2864821
20030916 14.30 14.58 14.28 14.51 2412174
20030917 14.51 14.51 14.19 14.24 3118401
20030918 14.24 14.30 14.20 14.28 2823450
20030919 14.24 14.28 14.05 14.14 3871840
20030922 14.11 14.13 13.71 13.93 4626253
20030923 13.94 14.11 13.84 14.05 2283680
20030924 14.08 14.11 13.74 13.82 1859749
20030925 13.79 13.85 13.60 13.67 2364962
20030926 13.67 13.67 13.48 13.49 2073418
20030929 13.58 13.65 13.42 13.65 2271512
20030930 13.65 13.82 13.44 13.77 3802240
20031001 13.83 13.87 13.61 13.77 2966058
20031002 13.77 13.78 13.54 13.65 3246895
20031003 13.56 13.87 13.35 13.63 6270386
20031006 13.63 13.64 13.50 13.58 3665959
20031007 13.58 13.58 13.32 13.49 3400697
20031008 13.41 13.56 13.34 13.46 2266158
20031009 13.56 13.62 13.29 13.36 2749469
20031010 13.40 13.47 13.19 13.25 2482261
20031013 13.27 13.35 13.19 13.33 2039834
20031014 13.24 13.36 13.09 13.23 2549915
20031015 13.64 13.82 13.41 13.53 3964317
20031016 13.50 13.55 13.39 13.53 2240849
20031017 13.50 13.68 13.39 13.47 1689398
20031020 13.54 13.54 13.40 13.50 1945411
20031021 13.53 13.64 13.48 13.51 2149833
20031022 13.51 13.51 13.19 13.25 2118683
20031023 13.21 13.46 13.20 13.39 2381024
20031024 12.94 12.95 12.76 12.93 8033764
20031027 12.93 13.12 12.92 13.12 4209136
20031028 13.19 13.33 13.06 13.20 3446936
20031029 13.13 13.44 13.11 13.39 2116249
20031030 13.53 13.58 13.12 13.21 8046419
20031031 13.27 13.40 13.23 13.34 5798269
20031103 13.38 13.38 13.25 13.31 2334785
20031104 13.24 13.30 13.11 13.24 2575711
20031105 13.24 13.28 13.17 13.26 1587187
20031106 13.26 13.26 13.07 13.23 2105541
20031107 13.23 14.22 13.23 14.18 11627201
20031110 14.21 14.21 13.96 13.99 3211851
20031111 14.00 14.13 13.90 14.06 3772063
20031112 14.11 14.26 14.05 14.22 1652407
20031113 14.30 14.43 14.18 14.39 2519738
20031114 14.39 14.57 14.35 14.39 2690576
20031117 14.39 14.39 14.05 14.22 2013065
20031118 14.18 14.25 14.10 14.11 2171735
20031119 14.14 14.26 14.11 14.16 1565284
20031120 14.10 14.19 13.96 14.06 2002844
20031121 14.09 14.22 14.04 14.12 2108462
20031124 14.18 14.40 14.18 14.40 2730974
20031125 14.46 14.63 14.36 14.60 2635090
20031126 14.60 14.78 14.60 14.74 2722213
20031128 14.71 14.78 14.64 14.66 779235
20031201 14.76 15.18 14.76 15.17 3792505
20031202 15.18 15.32 15.09 15.20 3261009
20031203 15.20 15.35 15.20 15.22 2194611
20031204 15.29 15.43 15.19 15.37 2295361
20031205 15.32 15.32 15.06 15.19 2166868
20031208 15.15 15.54 15.15 15.54 2014525
20031209 15.66 16.05 15.64 15.92 6134105
20031210 15.92 16.02 15.68 15.70 5294516
20031211 15.58 15.84 15.32 15.80 3491934
20031212 15.80 16.12 15.71 16.02 3444994
20031215 16.20 16.20 15.89 15.93 3648239
20031216 15.55 15.73 15.49 15.59 4598165
20031217 15.59 15.76 15.47 15.72 2755898
20031218 15.68 15.71 15.58 15.71 2639275
20031219 15.82 15.86 15.64 15.73 2207622
20031222 15.66 15.85 15.66 15.84 1564983
20031223 15.90 16.10 15.84 15.97 2621854
20031224 16.00 16.00 15.89 15.94 930085
20031226 15.99 16.11 15.99 16.09 592313
20031229 16.09 16.28 16.04 16.28 4166028
20031230 16.24 16.26 16.08 16.12 2737994
20031231 16.16 16.35 16.16 16.34 2402156
20040102 16.34 16.47 16.20 16.37 3215134
20040105 16.53 16.92 16.52 16.89 4877868
20040106 16.85 16.85 16.59 16.72 3187067
20040107 16.70 16.74 16.41 16.66 3569360
20040108 16.66 16.81 16.61 16.76 2227463
20040109 16.77 16.77 16.40 16.43 3208843
20040112 16.43 16.60 16.41 16.59 1863558
20040113 16.59 16.67 16.36 16.41 2386671
20040114 16.41 16.46 16.27 16.37 4730274
20040115 16.45 16.52 16.12 16.30 3356438
20040116 16.28 16.28 16.08 16.14 4306364
20040120 16.24 16.40 16.17 16.34 2219720
20040121 16.35 16.40 16.16 16.33 1770163
20040122 16.36 16.41 16.18 16.23 2022283
20040123 16.25 16.33 15.88 15.89 4284587
20040126 15.91 15.92 15.73 15.83 3332726
20040127 15.89 16.12 15.71 15.71 4472831
20040128 15.77 16.16 15.77 15.85 4306848
20040129 15.98 16.18 15.87 15.91 4315558
20040130 16.33 16.61 16.33 16.49 6468498
20040202 16.53 16.54 16.36 16.40 3219006
20040203 16.43 16.49 16.33 16.42 3747925
20040204 16.40 16.44 16.23 16.26 2843971
20040205 16.28 16.54 16.28 16.45 2900589
20040206 16.42 16.66 16.42 16.64 3711631
20040209 16.73 17.11 16.67 17.04 3829707
20040210 17.01 17.21 16.93 17.15 2634920
20040211 17.19 17.60 17.13 17.59 2902041
20040212 17.61 17.77 17.48 17.69 3640980
20040213 17.70 17.75 17.46 17.47 3282398
20040217 17.59 17.73 17.59 17.71 2959143
20040218 17.71 17.73 17.40 17.59 2450064
20040219 17.65 18.06 17.65 17.79 2940270
20040220 17.85 17.90 17.36 17.60 2543460
20040223 17.70 17.77 17.65 17.71 1650152
20040224 17.71 17.77 17.61 17.71 3952137
20040225 17.75 17.92 17.67 17.92 2723960
20040226 17.85 17.88 17.69 17.79 3009954
20040227 17.36 17.62 17.07 17.50 6085237
20040301 17.47 17.84 17.46 17.63 3053023
20040302 17.63 17.73 17.40 17.47 3240782
20040303 17.43 17.46 17.25 17.35 1998087
20040304 17.40 17.41 16.94 17.26 7994283
20040305 17.26 17.36 17.08 17.18 2373605
20040308 17.11 17.41 17.11 17.17 2966402
20040309 17.12 17.22 16.78 16.95 5838924
20040310 16.99 17.01 16.43 16.47 2669278
20040311 16.36 16.64 16.25 16.45 3603559
20040312 16.49 16.74 16.45 16.62 2629039
20040315 16.64 16.69 16.25 16.29 3888456
20040316 16.49 16.56 16.13 16.39 2889874
20040317 16.39 16.61 16.36 16.54 2501028
20040318 16.54 16.54 16.13 16.31 2956767
20040319 16.31 16.62 16.26 16.42 2825387
20040322 16.42 16.42 16.05 16.21 2512097
20040323 16.69 17.88 16.69 17.12 8810625
20040324 17.01 17.14 16.81 16.91 3200276
20040325 16.96 17.60 16.94 17.49 4508780
20040326 17.49 17.49 17.29 17.39 2899499
20040329 17.60 17.87 17.54 17.70 3432236
20040330 17.75 17.78 17.66 17.75 3414430
20040331 17.81 17.81 17.59 17.74 3978449
20040401 17.87 17.93 17.75 17.77 3522229
20040402 18.04 18.24 17.96 18.14 3795095
20040405 17.66 17.95 17.66 17.93 4080954
20040406 17.93 18.11 17.85 18.05 3310000
20040407 18.05 18.16 17.91 17.99 2257518
20040408 18.15 18.22 17.85 17.97 1717562
20040412 17.95 18.24 17.95 18.09 1650669
20040413 18.18 18.22 17.72 17.80 1810442
20040414 17.80 17.92 17.70 17.79 2535196
20040415 17.81 17.92 17.69 17.77 1734405
20040416 17.85 17.89 17.68 17.85 1913428
20040419 17.85 18.00 17.79 17.96 1772424
20040420 17.95 18.12 17.62 17.63 1555382
20040421 17.60 17.65 17.41 17.58 1717081
20040422 17.58 18.29 17.53 18.27 2581396
20040423 18.20 18.33 18.04 18.22 2927892
20040426 18.26 18.30 18.15 18.20 1431703
20040427 17.98 18.06 17.62 17.99 4360557
20040428 17.95 17.95 17.54 17.75 2809025
20040429 17.75 17.83 17.44 17.56 3405768
20040430 18.00 18.10 17.63 17.69 5106967
20040503 17.77 17.91 17.56 17.87 3106915
20040504 17.97 18.53 17.95 18.37 6617113
20040505 18.44 18.75 18.29 18.38 5001575
20040506 18.39 18.44 18.09 18.24 2544821
20040507 18.24 18.31 17.96 17.98 4737372
20040510 17.98 18.10 17.68 17.79 3569391
20040511 17.85 18.31 17.85 18.27 3862950
20040512 18.24 18.32 18.06 18.31 5935671
20040513 18.32 18.71 18.32 18.66 3483248
20040514 18.58 18.69 18.43 18.55 2757531
20040517 18.54 18.54 18.14 18.23 3095365
20040518 18.29 18.49 18.24 18.45 2544821
20040519 18.55 19.07 18.55 18.68 5334596
20040520 18.71 18.78 18.51 18.59 4356707
20040521 18.70 18.95 18.66 18.81 3315775
20040524 18.87 19.11 18.81 18.96 2386973
20040525 19.00 19.33 18.85 19.27 3315775
20040526 19.27 19.30 19.22 19.26 3266688
20040527 19.26 19.40 19.17 19.20 4184903
20040528 19.23 19.28 19.03 19.26 3475548
20040601 19.26 19.39 19.11 19.21 3519823
20040602 19.32 19.33 19.20 19.23 3813863
20040603 19.24 19.26 18.91 18.93 2770525
20040604 19.06 19.22 18.92 18.99 2370130
20040607 19.10 19.27 19.03 19.23 2319599
20040608 19.13 19.37 19.02 19.36 2417773
20040609 19.36 19.52 19.25 19.36 3615109
20040610 19.44 19.45 19.10 19.25 2466378
20040614 19.13 19.13 18.60 18.60 4428933
20040615 18.67 18.71 18.42 18.56 5169403
20040616 18.60 18.60 18.08 18.36 5463484
20040617 18.39 18.39 18.19 18.24 3157776
20040618 18.25 18.40 18.12 18.30 3544775
20040621 18.31 18.31 18.05 18.14 4542925
20040622 18.19 18.32 17.99 18.16 5140187
20040623 18.20 18.57 18.12 18.52 2617510
20040624 18.55 18.73 18.47 18.62 2432153
20040625 18.72 18.94 18.70 18.94 3190824
20040628 19.07 19.25 18.94 19.02 4678470
20040629 18.99 19.35 18.97 19.30 2025996
20040630 19.25 19.43 19.21 19.30 3490652
20040701 19.35 19.35 18.95 19.02 3266978
20040702 18.98 19.00 18.76 18.77 2896743
20040706 18.77 18.92 18.73 18.79 3609434
20040707 18.79 18.88 18.67 18.77 2763114
20040708 18.77 18.81 18.54 18.54 2149567
20040709 18.63 18.75 18.53 18.70 3214293
20040712 18.71 18.87 18.61 18.82 2652953
20040713 18.86 18.87 18.74 18.79 1605470
20040714 18.79 18.85 18.59 18.78 1656719
20040715 18.76 18.94 18.76 18.80 1464177
20040716 18.90 18.97 18.79 18.79 1626544
20040719 18.81 18.81 18.59 18.67 1684977
20040720 18.62 18.73 18.53 18.71 1719941
20040721 18.73 18.78 18.36 18.42 1732394
20040722 18.39 18.44 17.98 18.24 2238175
20040723 18.20 18.29 18.01 18.20 1433045
20040726 18.15 18.20 17.71 17.87 2177826
20040727 17.91 18.16 17.76 18.09 1815254
20040728 18.09 18.46 17.91 18.42 2605536
20040729 18.42 18.69 18.40 18.65 1607865
20040730 18.85 18.92 18.53 18.66 2646727
20040802 18.69 18.92 18.52 18.85 2179742
20040803 18.86 18.86 18.64 18.73 2023122
20040804 18.68 18.82 18.52 18.76 2463285
20040805 18.80 18.80 18.13 18.20 3196571
20040806 18.12 18.16 17.62 17.76 2150525
20040809 17.76 18.01 17.76 17.96 1488125
20040810 18.01 18.34 18.01 18.30 1627981
20040811 18.30 18.37 18.10 18.29 1753947
20040812 18.31 18.31 17.98 18.08 1272115
20040813 18.11 18.16 17.81 17.92 1024493
20040816 17.96 18.51 17.96 18.42 1390897
20040817 18.47 18.65 18.46 18.53 1490520
20040818 18.44 18.79 18.36 18.76 1490999
20040819 18.67 18.71 18.47 18.62 1126032
20040820 18.62 18.81 18.59 18.79 1306600
20040823 18.79 18.92 18.73 18.90 2131367
20040824 18.95 19.29 18.94 19.25 3208545
20040825 19.25 19.38 19.08 19.37 2438380
20040826 19.38 19.61 19.33 19.55 2180700
20040827 19.38 19.46 19.24 19.33 1943136
20040830 19.33 19.52 19.28 19.28 2063834
20040831 19.38 19.43 19.21 19.43 3196571
20040901 19.48 19.53 19.36 19.42 2583504
20040902 19.48 19.67 19.46 19.53 3540464
20040903 19.53 19.58 19.45 19.45 1933078
20040907 19.61 19.71 19.54 19.63 1915356
20040908 19.65 19.65 19.38 19.43 2356957
20040909 19.38 19.56 19.38 19.53 1597328
20040910 19.38 19.53 19.21 19.38 3908304
20040913 19.36 19.55 19.32 19.55 2083126
20040914 19.55 19.55 19.33 19.40 2559338
20040915 19.44 19.53 19.34 19.44 1702253
20040916 19.44 19.74 19.41 19.67 3141374
20040917 19.68 19.72 19.63 19.65 2341968
20040920 19.65 19.89 19.62 19.74 2620830
20040921 19.72 19.76 19.51 19.69 2563151
20040922 19.64 19.64 19.50 19.53 2261408
20040923 19.49 19.49 19.18 19.24 3527967
20040924 19.28 19.49 19.27 19.46 1946794
20040927 19.46 19.59 19.28 19.51 1746585
20040928 19.51 19.70 19.51 19.66 3881670
20040929 19.68 19.85 19.61 19.78 2940688
20040930 19.77 19.95 19.72 19.95 2996460
20041001 19.95 20.08 19.87 20.00 2025447
20041004 20.11 20.14 19.98 20.13 1940120
20041005 20.11 20.13 19.93 20.06 983407
20041006 20.03 20.36 20.03 20.34 1885301
20041007 20.34 20.34 20.06 20.12 1523018
20041008 20.12 20.14 19.87 20.03 1943457
20041011 20.06 20.20 19.96 20.01 1142144
20041012 19.99 20.00 19.59 19.64 2766697
20041013 19.78 19.78 19.00 19.12 5118198
20041014 19.16 19.25 19.10 19.14 1814274
20041015 19.19 19.28 19.11 19.18 2467813
20041018 19.14 19.33 19.02 19.22 2063105
20041019 19.28 19.43 18.92 18.99 2096474
20041020 18.89 19.30 18.88 19.21 1942503
20041021 19.21 19.30 18.99 19.20 2238527
20041022 19.22 19.36 19.02 19.04 2456850
20041025 19.04 19.11 18.88 18.98 1927249
20041026 19.07 19.09 18.84 19.02 2696624
20041027 19.05 19.18 18.82 19.07 2712831
20041028 19.07 19.13 18.92 18.93 3384484
20041029 19.29 20.11 19.25 19.92 6905301
20041101 20.02 20.04 19.72 19.80 2567918
20041102 19.91 20.09 19.69 19.71 2271895
20041103 19.91 20.37 19.91 20.10 4157195
20041104 20.11 20.52 20.08 20.52 3741047
20041105 20.56 20.73 20.48 20.71 2443502
20041108 20.71 20.93 20.66 20.83 2379626
20041109 20.83 21.08 20.77 21.00 2205635
20041110 20.94 21.15 20.87 20.99 1876244
20041111 20.99 21.36 20.92 21.31 2391067
20041112 20.98 21.43 20.98 21.41 3000751
20041115 21.40 21.46 21.13 21.20 1760885
20041116 21.28 21.33 20.99 21.02 3264359
20041117 21.13 21.57 21.13 21.41 3253872
20041118 21.48 21.89 21.46 21.82 2828190
20041119 21.63 21.67 21.40 21.57 2228993
20041122 21.44 21.96 21.42 21.96 2673743
20041123 22.01 22.38 21.96 22.38 4827895
20041124 22.45 22.61 22.32 22.45 3413086
20041126 22.35 22.68 22.35 22.61 1390022
20041129 22.54 22.65 22.26 22.59 2444932
20041130 22.61 22.93 22.57 22.82 3880716
20041201 22.89 22.97 22.68 22.79 2677079
20041202 22.76 22.91 22.61 22.61 2963569
20041203 22.45 22.74 22.42 22.66 2719505
20041206 22.51 22.78 22.43 22.75 2401554
20041207 22.72 22.78 22.17 22.27 3371614
20041208 22.26 22.46 22.04 22.40 2603193
20041209 22.40 22.57 22.19 22.51 3225271
20041210 22.49 22.82 22.40 22.74 3293914
20041213 22.71 22.82 22.63 22.73 4690089
20041214 22.73 23.46 22.72 23.42 6927602
20041215 23.46 23.96 23.42 23.93 4762726
20041216 23.84 24.13 23.70 24.13 6400625
20041217 23.89 24.03 23.43 23.70 5959579
20041220 23.70 23.76 23.57 23.75 2347181
20041221 23.74 24.00 23.70 23.99 2177219
20041222 24.01 24.18 23.84 24.16 2835227
20041223 24.12 24.24 24.05 24.21 1778901
20041227 24.20 24.32 24.02 24.07 1649768
20041228 24.17 24.46 24.17 24.42 1850589
20041229 24.37 24.41 24.23 24.36 1249551
20041230 24.31 24.43 24.10 24.26 1732850
20041231 24.29 24.51 24.17 24.32 1393401
20050103 24.19 24.33 23.96 24.14 4546239
20050104 22.64 23.28 21.96 21.99 23538748
20050105 22.01 22.12 21.34 21.74 11691277
20050106 21.74 22.39 21.74 22.20 7952594
20050107 22.22 22.28 21.97 22.02 4088101
20050110 22.04 22.16 21.97 22.06 3468074
20050111 22.06 22.10 21.70 21.87 2567941
20050112 21.87 21.93 21.58 21.87 3319476
20050113 21.87 22.00 21.67 21.71 2746923
20050114 21.71 21.78 21.56 21.65 4379125
20050118 21.48 21.77 21.27 21.59 6554445
20050119 21.65 22.00 21.56 21.83 3546408
20050120 21.83 22.24 21.80 22.23 5335754
20050121 22.36 22.51 22.32 22.42 5410765
20050124 22.44 22.58 22.25 22.32 4540542
20050125 22.39 22.63 22.28 22.33 5170065
20050126 22.39 22.52 22.31 22.43 2012005
20050127 22.88 22.90 22.47 22.57 5379906
20050128 22.57 22.57 22.21 22.33 4166436
20050131 22.62 22.92 22.58 22.81 5272137
20050201 22.85 22.89 22.49 22.51 6029368
20050202 22.67 22.76 22.66 22.71 5012446
20050203 22.69 22.81 22.60 22.71 4584694
20050204 22.74 22.84 22.66 22.84 4799757
20050207 22.89 22.96 22.79 22.90 3394012
20050208 22.95 22.96 22.73 22.83 2510496
20050209 22.83 22.83 22.65 22.74 1952186
20050210 22.77 22.98 22.65 22.91 3104412
20050211 22.96 23.48 22.87 23.39 2934926
20050214 23.38 23.43 23.28 23.33 2256503
20050215 23.36 23.72 23.33 23.72 2519991
20050216 23.59 23.84 23.52 23.76 1696294
20050217 23.69 23.89 23.67 23.75 1905185
20050218 23.77 24.00 23.76 23.86 2283089
20050222 23.84 23.99 23.65 23.82 3142868
20050223 23.76 24.01 23.74 23.99 3911968
20050224 24.01 24.36 23.77 24.36 3102988
20050225 24.21 24.56 24.01 24.56 2943471
20050228 24.43 24.60 24.18 24.32 2609719
20050301 24.38 24.80 24.38 24.58 2975280
20050302 24.32 24.54 24.20 24.42 2188613
20050303 24.51 24.62 24.39 24.51 2651973
20050304 24.64 24.96 24.64 24.91 3169928
20050307 24.81 24.95 24.71 24.92 2547527
20050308 24.77 24.97 24.77 24.91 2622538
20050309 25.28 26.03 25.28 25.85 6832176
20050310 25.82 25.94 25.26 25.64 4744211
20050311 25.62 26.01 25.62 25.79 2358092
20050314 25.83 26.03 25.58 25.77 2948443
20050315 25.79 25.90 25.67 25.70 2160835
20050316 25.62 25.66 24.95 25.04 4044471
20050317 25.04 25.39 24.99 25.37 3453174
20050318 25.35 25.77 25.33 25.77 3683543
20050321 25.81 25.81 25.39 25.52 2454119
20050322 25.52 25.86 25.41 25.49 2299435
20050323 25.33 25.39 25.15 25.19 3492436
20050324 25.30 25.44 25.18 25.25 1501894
20050328 25.29 25.41 25.06 25.11 2148063
20050329 25.11 25.29 24.58 24.65 3130562
20050330 24.75 25.02 24.63 25.02 3969258
20050331 25.00 25.21 24.89 24.95 3637658
20050401 25.05 25.25 24.86 25.00 3897829
20050404 24.82 24.96 24.69 24.84 3641443
20050405 24.84 25.00 24.78 24.88 1874648
20050406 24.95 25.04 24.85 24.97 2501422
20050407 24.92 25.00 24.75 24.81 3339645
20050408 24.71 24.74 24.31 24.43 2886002
20050411 24.50 24.59 24.29 24.46 3803695
20050412 24.35 24.36 23.74 24.18 4647121
20050413 24.21 24.27 23.48 23.58 4303695
20050414 23.63 23.63 22.67 22.87 4719022
20050415 22.07 22.42 21.60 21.84 9604553
20050418 21.90 22.07 21.69 21.98 4899723
20050419 22.13 22.39 22.10 22.26 3500005
20050420 22.24 22.24 21.45 21.56 3924792
20050421 21.77 21.94 21.67 21.82 5577585
20050422 21.83 21.88 21.47 21.67 2964526
20050425 21.69 22.06 21.67 21.82 3071906
20050426 21.77 21.78 20.85 20.91 8393577
20050427 20.91 20.91 20.26 20.33 6850529
20050428 20.44 20.59 20.04 20.10 6109279
20050429 22.83 23.23 22.26 22.83 23623966
20050502 23.34 24.38 23.34 24.21 12329249
20050503 24.22 24.62 24.12 24.54 8168885
20050504 24.55 25.04 24.44 25.04 6501901
20050505 25.05 25.25 24.73 25.03 8044476
20050506 25.03 25.24 24.88 24.91 4385058
20050509 24.97 25.20 24.79 25.04 6545420
20050510 24.73 25.02 24.71 24.86 5798021
20050511 24.91 25.08 24.65 25.04 4224225
20050512 24.95 25.05 23.80 24.05 8194429
20050513 24.14 24.47 23.74 23.91 8315999
20050516 23.84 24.36 23.58 24.28 5503318
20050517 24.29 24.66 24.28 24.66 4673138
20050518 24.82 25.52 24.82 25.25 4881274
20050519 25.31 25.39 24.96 25.05 3332076
20050520 25.14 25.24 24.69 24.84 3660837
20050523 24.98 25.71 24.98 25.54 3929996
20050524 25.28 25.39 25.07 25.24 3037374
20050525 25.22 25.22 24.65 24.79 4916752
20050526 24.89 25.03 24.72 24.78 2788083
20050527 24.84 24.92 24.71 24.77 2148536
20050531 24.75 24.86 24.56 24.85 4012777
20050601 24.96 25.34 24.83 25.14 3107856
20050602 25.01 25.01 24.72 24.78 3619210
20050603 24.80 25.09 24.75 24.95 2257808
20050606 24.95 25.20 24.78 25.18 3805114
20050607 25.20 25.36 24.78 24.79 5046837
20050608 24.83 24.97 24.61 24.62 4030753
20050609 24.62 24.62 24.02 24.28 7273425
20050610 24.33 24.49 23.92 24.08 4578057
20050613 23.95 24.27 23.77 24.13 3693348
20050614 24.30 24.55 24.26 24.39 3758375
20050615 24.44 24.56 24.32 24.56 2997370
20050616 24.53 24.95 24.49 24.86 3042135
20050617 24.96 24.96 24.64 24.77 3510989
20050620 24.62 24.63 24.20 24.24 3582613
20050621 24.24 24.24 23.79 23.82 6078144
20050622 23.86 24.11 23.86 23.96 2880510
20050623 24.13 24.15 23.44 23.53 3208001
20050624 23.47 23.48 22.95 23.15 3279625
20050627 23.15 23.47 23.15 23.28 5371799
20050628 23.39 23.85 23.37 23.66 4435975
20050629 23.66 23.93 23.65 23.71 3710311
20050630 23.76 23.76 23.31 23.41 4656973
20050701 23.39 23.46 23.18 23.34 2644904
20050705 23.34 23.34 23.08 23.28 3742354
20050706 23.24 23.47 23.11 23.38 2685900
20050707 23.37 23.37 22.92 23.32 4247020
20050708 23.33 23.82 23.28 23.73 3747537
20050711 23.87 24.21 23.86 24.13 1963063
20050712 24.07 24.27 23.69 24.26 4044871
20050713 24.26 24.31 23.92 24.04 2147306
20050714 24.02 24.43 23.97 24.16 3400726
20050715 24.10 24.15 23.81 23.98 2108196
20050718 23.85 24.15 23.85 24.07 2212804
20050719 24.22 24.24 23.81 23.91 3213655
20050720 23.87 24.69 23.75 24.63 2854122
20050721 24.63 24.63 24.20 24.24 2430975
20050722 24.19 24.74 24.19 24.74 2084635
20050725 24.74 24.78 24.54 24.56 2226941
20050726 24.54 24.55 23.83 23.94 3646227
20050727 24.05 24.12 23.89 23.97 2929044
20050728 24.05 24.54 24.05 24.54 4419954
20050729 23.77 24.26 23.37 23.51 6402808
20050801 23.39 23.41 23.05 23.34 6050814
20050802 23.34 23.80 23.29 23.61 3726804
20050803 23.52 23.54 23.28 23.41 3102450
20050804 23.20 23.35 22.94 22.98 3036480
20050805 22.92 22.99 22.69 22.70 2672706
20050808 22.69 22.73 22.44 22.62 3384705
20050809 22.64 22.75 22.55 22.69 3024229
20050810 22.75 22.86 22.40 22.45 3008208
20050811 22.46 22.84 22.46 22.83 2407886
20050812 22.83 22.86 22.18 22.21 3221666
20050815 22.24 22.31 22.13 22.24 3299416
20050816 22.24 22.24 21.77 21.79 3281981
20050817 21.79 21.85 21.54 21.67 3345123
20050818 21.68 21.79 21.54 21.61 2414482
20050819 21.69 21.69 21.33 21.34 3306013
20050822 21.68 21.68 21.12 21.18 3674499
20050823 21.15 21.15 20.71 20.76 4138642
20050824 20.66 20.92 20.61 20.73 4468489
20050825 20.74 20.88 20.56 20.74 3196692
20050826 20.81 20.81 20.50 20.56 2908311
20050829 20.35 20.61 20.34 20.52 4042043
20050830 20.52 20.52 20.14 20.29 3102921
20050831 20.36 20.55 20.02 20.36 5741228
20050901 20.36 20.59 20.33 20.36 3379521
20050902 20.47 20.54 20.09 20.49 3502979
20050906 20.55 20.64 20.29 20.46 3856386
20050907 20.55 21.14 20.52 21.05 6392441
20050908 21.06 21.20 20.90 20.98 3589210
20050909 21.12 21.13 20.67 20.98 3688636
20050912 21.00 21.04 20.80 20.85 2515793
20050913 20.71 20.71 20.23 20.23 3954044
20050914 20.21 20.45 20.06 20.09 3484475
20050915 20.20 20.20 19.94 19.94 2406483
20050916 20.04 20.21 19.89 20.10 2590839
20050919 19.88 19.98 19.77 19.82 4398282
20050920 19.95 20.08 19.55 19.55 4457388
20050921 19.55 19.61 18.80 19.06 5179333
20050922 19.06 19.48 18.81 19.46 4585922
20050923 19.46 20.36 19.31 20.12 7480737
20050926 20.21 20.23 19.59 19.71 4987471
20050927 19.78 19.98 19.56 19.73 4647374
20050928 19.88 19.91 19.58 19.66 2572544
20050929 19.62 19.77 19.40 19.69 2732038
20050930 19.64 20.06 19.62 20.03 3799710
20051003 20.03 20.19 19.95 19.97 3391593
20051004 19.97 20.12 19.75 19.77 3868198
20051005 19.76 19.77 19.45 19.45 3892123
20051006 19.56 19.74 19.33 19.41 3199731
20051007 19.51 20.19 19.51 20.07 4685371
20051010 20.19 20.26 19.89 19.94 3579702
20051011 19.94 20.05 19.74 19.79 2566446
20051012 19.80 19.89 19.45 19.59 2450109
20051013 19.59 19.72 19.40 19.63 3497609
20051014 19.76 19.92 19.59 19.86 3191287
20051017 19.87 20.21 19.86 20.19 2755962
20051018 20.17 20.38 19.91 19.94 3096060
20051019 19.94 20.02 19.44 20.02 4465832
20051020 20.03 20.66 20.01 20.15 5374948
20051021 20.40 20.49 20.22 20.32 3590491
20051024 20.89 21.76 20.72 21.60 7106865
20051025 21.40 21.62 20.87 21.01 4968707
20051026 21.10 21.62 21.10 21.32 4135585
20051027 21.45 21.59 21.04 21.06 4325571
20051028 21.72 22.23 21.67 22.06 5753042
20051031 22.19 22.66 22.18 22.49 4480843
20051101 22.64 22.84 22.51 22.81 5716922
20051102 22.82 23.13 22.72 23.07 4227998
20051103 23.13 23.27 22.72 23.02 5355715
20051104 23.04 23.15 22.78 22.89 4220024
20051107 22.96 23.38 22.95 23.32 3429590
20051108 23.21 23.51 23.15 23.47 3086209
20051109 23.47 23.55 23.28 23.36 2620393
20051110 23.62 23.66 23.23 23.52 3084332
20051111 23.59 23.70 23.45 23.69 2123147
20051114 23.60 23.70 23.21 23.30 3301526
20051115 23.36 23.62 23.18 23.55 5029221
20051116 23.64 23.65 22.84 22.98 3970931
20051117 23.17 23.37 22.98 23.37 3418801
20051118 23.56 23.56 23.35 23.55 2357697
20051121 23.57 23.75 23.37 23.60 2608665
20051122 23.62 24.17 23.45 24.10 4167484
20051123 24.20 24.20 23.68 23.82 2099222
20051125 23.91 23.91 23.67 23.71 865959
20051128 23.75 23.77 23.61 23.71 2974094
20051129 23.82 24.15 23.82 24.10 2903729
20051130 24.05 24.20 23.51 23.59 3440848
20051201 23.71 23.98 23.61 23.86 4114945
20051202 23.77 23.91 23.67 23.83 3256492
20051205 23.83 23.84 23.54 23.72 3644438
20051206 23.82 24.05 23.57 23.62 2929529
20051207 23.64 23.64 23.13 23.27 4864098
20051208 23.19 23.23 22.81 22.87 5564464
20051209 21.74 22.50 21.74 22.35 6610088
20051212 22.35 22.35 21.77 21.94 5845924
20051213 22.10 22.47 21.86 22.29 5166537
20051214 22.23 22.24 21.97 22.19 6154442
20051215 22.19 22.21 22.00 22.07 3524231
20051216 22.14 22.18 21.76 21.79 3622321
20051219 21.88 22.00 21.74 21.85 3407457
20051220 21.47 21.95 21.46 21.84 3022571
20051221 21.84 22.21 21.84 21.99 3405122
20051222 22.04 22.32 21.96 22.27 2287831
20051223 22.36 22.59 22.25 22.54 2978664
20051227 22.51 22.71 22.31 22.33 2262608
20051228 22.35 22.39 22.19 22.24 1986555
20051229 22.31 22.52 22.28 22.33 1943582
20051230 22.24 22.28 22.05 22.09 1488164
20060103 22.24 22.40 21.92 22.38 4033831
20060104 22.36 22.38 22.10 22.38 3453232
20060105 22.38 22.72 22.27 22.67 3800284
20060106 22.84 22.95 22.59 22.81 2555943
20060109 22.87 23.05 22.66 22.70 2759597
20060110 22.64 22.73 22.40 22.64 1815598
20060111 22.48 22.56 22.27 22.43 2231312
20060112 22.24 22.37 22.15 22.19 2999216
20060113 22.23 22.37 22.05 22.11 1430712
20060117 21.86 22.01 21.84 21.88 2724564
20060118 21.88 21.94 21.69 21.75 1829611
20060119 21.79 21.96 21.70 21.76 4160414
20060120 21.77 21.77 21.39 21.39 2578364
20060123 21.56 22.09 21.45 21.96 2917008
20060124 21.97 22.33 21.88 22.27 3151489
20060125 22.36 22.51 22.07 22.22 2870765
20060126 22.33 22.51 22.10 22.40 3183252
20060127 20.98 21.57 20.64 20.75 14159047
20060130 20.77 21.02 20.56 20.72 12122046
20060131 20.72 20.87 20.60 20.64 5966203
20060201 20.64 20.75 20.51 20.71 4974561
20060202 20.71 20.75 20.49 20.55 4994646
20060203 20.38 20.48 20.25 20.42 6274953
20060206 20.34 20.46 20.28 20.44 3752640
20060207 20.48 20.74 20.48 20.56 4701310
20060208 20.60 20.69 20.39 20.65 3042656
20060209 20.68 21.07 20.64 20.79 3798883
20060210 20.79 21.02 20.64 20.96 3031446
20060213 20.90 20.95 20.59 20.83 3541980
20060214 20.83 21.23 20.82 21.19 3319643
20060215 21.16 21.38 21.00 21.35 4037568
20060216 21.43 21.56 21.20 21.55 4554642
20060217 21.54 21.85 21.41 21.79 2924014
20060221 21.94 21.96 21.65 21.86 4834899
20060222 21.88 22.00 21.49 21.61 4146401
20060223 21.61 21.76 21.44 21.62 2678789
20060224 21.62 21.66 21.36 21.60 2095388
20060227 21.76 21.77 21.47 21.59 3075353
20060228 21.49 21.56 21.12 21.12 5122630
20060301 21.28 21.69 21.18 21.57 6411811
20060302 21.45 21.70 21.38 21.65 3381767
20060303 21.60 21.76 21.49 21.69 3861940
20060306 21.73 21.76 21.58 21.68 4974093
20060307 21.68 21.86 21.58 21.62 4649930
20060308 21.62 21.62 21.28 21.53 5428110
20060309 21.46 21.70 21.34 21.57 2600784
20060310 21.56 21.88 21.49 21.86 2615731
20060313 21.82 21.97 21.72 21.90 4767094
20060314 21.85 21.97 21.74 21.94 3992732
20060315 22.15 22.29 21.95 22.28 3717868
20060316 22.28 22.55 22.28 22.36 4466186
20060317 22.28 22.32 22.18 22.23 4127606
20060320 22.32 22.43 22.12 22.36 3024895
20060321 22.42 22.45 22.22 22.28 3288597
20060322 22.34 22.56 22.27 22.54 3044894
20060323 22.46 22.46 22.18 22.21 3749494
20060324 22.22 22.22 21.92 21.95 3406263
20060327 21.95 21.95 21.74 21.83 4854994
20060328 21.83 21.99 21.75 21.83 3088147
20060329 21.91 22.03 21.82 21.94 1665460
20060330 21.94 22.05 21.85 22.05 3331850
20060331 22.05 22.05 21.86 22.01 3929015
20060403 22.21 22.29 22.02 22.15 5711211
20060404 22.19 22.22 22.04 22.10 3563926
20060405 22.13 22.15 21.89 22.02 3178838
20060406 22.02 22.02 21.56 21.59 5266592
20060407 21.70 21.85 21.51 21.58 3725774
20060410 21.68 21.76 21.50 21.74 3129074
20060411 21.90 22.00 21.64 21.64 3948084
20060412 21.68 21.91 21.50 21.88 3363940
20060413 21.89 22.01 21.72 21.96 1638485
20060417 21.96 22.03 21.81 22.02 2690966
20060418 22.08 22.71 21.99 22.64 4197368
20060419 22.62 23.00 22.57 22.98 3151398
20060420 23.00 23.28 22.94 23.20 3244879
20060421 23.26 23.59 23.18 23.35 4300151
20060424 23.35 23.39 23.14 23.36 3098378
20060425 23.33 23.56 23.24 23.51 2691896
20060426 23.62 23.71 23.27 23.39 3319292
20060427 23.26 23.54 22.91 23.54 5242408
20060428 23.22 23.51 23.06 23.37 4985217
20060501 23.46 24.12 23.44 23.87 8074759
20060502 23.92 23.99 23.70 23.83 3601132
20060503 23.83 24.22 23.69 24.15 4267130
20060504 24.07 24.38 24.06 24.23 3453236
20060505 24.23 24.43 24.22 24.43 2470982
20060508 24.43 25.01 24.25 24.94 4704308
20060509 24.86 24.94 24.69 24.88 3015129
20060510 24.81 24.82 24.38 24.50 3150003
20060511 24.47 24.51 24.23 24.41 2994665
20060512 24.34 24.41 24.19 24.37 3546718
20060515 24.37 24.38 23.95 24.21 3012338
20060516 24.23 24.31 23.87 24.09 2125891
20060517 24.08 24.09 23.44 23.68 3823442
20060518 23.72 23.85 23.49 23.50 1636625
20060519 23.65 23.88 23.44 23.69 3727635
20060522 23.60 23.60 22.94 23.41 4266665
20060523 23.53 23.66 23.29 23.30 3716473
20060524 23.25 23.51 23.07 23.38 4452233
20060525 23.52 24.21 23.50 24.14 7888261
20060526 24.21 24.49 24.18 24.40 3819721
20060530 24.18 24.25 23.75 23.87 4603385
20060531 23.93 24.45 23.90 24.25 4481998
20060601 24.20 24.31 23.93 24.31 5332634
20060602 24.51 24.85 24.44 24.75 6165131
20060605 24.75 24.75 24.04 24.10 4251783
20060606 23.87 23.97 22.73 23.32 10861067
20060607 23.23 23.25 22.94 23.03 4835926
20060608 23.03 23.03 22.37 22.88 6123739
20060609 22.94 23.07 22.56 22.69 3500209
20060612 22.63 22.68 22.26 22.28 3694614
20060613 22.03 22.52 21.86 22.08 4470372
20060614 22.05 22.27 21.98 22.17 2751319
20060615 22.24 22.98 22.24 22.91 4465278
20060616 22.77 22.97 22.54 22.63 3947988
20060619 22.63 22.63 22.06 22.20 2896735
20060620 22.27 22.37 22.07 22.26 2765675
20060621 22.26 22.76 22.23 22.59 2669812
20060622 22.55 22.69 22.45 22.59 2122883
20060623 22.52 22.90 22.46 22.69 1954312
20060626 22.75 22.98 22.72 22.95 1311982
20060627 22.95 22.95 22.42 22.48 2380833
20060628 22.59 22.72 22.33 22.49 2449836
20060629 22.60 23.10 22.56 23.10 3670123
20060630 23.15 23.34 23.00 23.32 2137702
20060703 23.35 23.54 23.30 23.52 1009573
20060705 23.45 23.55 23.25 23.31 2516061
20060706 23.36 23.41 23.05 23.13 2897198
20060707 23.10 23.16 22.87 22.94 1595867
20060710 23.04 23.32 22.98 23.20 1971910
20060711 23.20 23.20 22.85 23.08 1941345
20060712 23.02 23.02 22.46 22.61 3055117
20060713 22.61 22.61 22.11 22.27 3902603
20060714 22.27 22.38 21.89 22.24 2471602
20060717 22.18 22.41 22.09 22.14 2542458
20060718 22.18 22.25 21.92 22.21 2226619
20060719 22.32 22.80 22.31 22.72 3208406
20060720 22.69 22.83 22.42 22.42 1911706
20060721 22.57 22.57 21.94 22.18 2995840
20060724 22.25 22.76 22.08 22.69 2635542
20060725 22.63 22.69 22.20 22.57 3596952
20060726 22.57 22.74 22.37 22.53 2992598
20060727 22.50 22.50 21.55 21.73 6816936
20060728 21.37 21.78 21.05 21.59 7599587
20060731 21.49 21.54 21.36 21.43 3309826
20060801 21.33 21.43 21.04 21.24 3920201
20060802 21.25 21.49 21.14 21.38 4215201
20060803 21.39 21.69 21.35 21.64 3550179
20060804 21.87 22.13 21.84 21.96 4956635
20060807 21.96 22.15 21.70 22.00 3611772
20060808 22.20 22.31 21.99 22.03 3826654
20060809 22.16 22.23 21.68 21.68 4019306
20060810 21.68 21.96 21.67 21.84 2709176
20060811 21.84 21.90 21.67 21.75 1584289
20060814 21.86 22.06 21.71 21.74 2047396
20060815 21.94 22.11 21.82 22.09 1669038
20060816 22.11 22.42 22.09 22.35 1803339
20060817 22.28 22.35 22.07 22.07 3202385
20060818 22.07 22.07 21.76 22.03 2582285
20060821 22.03 22.06 21.83 21.93 2013589
20060822 21.93 22.08 21.81 22.00 1393489
20060823 22.11 22.19 21.84 21.97 1493057
20060824 21.93 21.94 21.68 21.83 3695131
20060825 21.81 22.04 21.79 22.03 2652677
20060828 21.99 22.08 21.91 22.02 2553109
20060829 22.11 22.29 21.97 22.27 2236807
20060830 22.31 22.48 22.20 22.46 2103432
20060831 22.46 22.66 22.42 22.65 2556814
20060901 22.77 22.88 22.60 22.85 1646809
20060905 22.88 22.89 22.55 22.64 3352432
20060906 22.53 22.62 22.41 22.48 2697599
20060907 22.41 22.42 22.22 22.25 2667960
20060908 22.33 22.55 22.23 22.50 1950607
20060911 22.46 22.54 22.01 22.24 2538290
20060912 22.34 22.88 22.23 22.87 2963422
20060913 22.77 23.20 22.76 23.06 2960333
20060914 22.99 23.27 22.90 23.22 3549264
20060915 23.31 23.42 23.15 23.21 2199843
20060918 23.09 23.21 22.97 23.11 2708066
20060919 23.08 23.16 22.88 23.10 1909297
20060920 23.20 23.57 23.20 23.44 3190463
20060921 23.44 23.50 23.02 23.14 3005068
20060922 23.10 23.20 22.90 22.98 2004762
20060925 23.06 23.31 22.96 23.25 2078090
20060926 23.30 23.53 23.26 23.48 2948342
20060927 23.49 23.60 23.34 23.48 2740810
20060928 23.48 23.66 23.40 23.59 2073017
20060929 23.70 23.72 23.38 23.43 2083163
20061002 23.37 23.51 23.25 23.50 2344654
20061003 23.43 23.63 23.40 23.52 1522826
20061004 23.43 23.72 23.43 23.72 1891772
20061005 23.57 23.84 23.50 23.77 2824745
20061006 23.70 24.13 23.65 24.11 2068405
20061009 23.98 24.14 23.98 24.07 1458722
20061010 24.22 24.77 24.19 24.57 3659948
20061011 24.46 24.50 24.17 24.40 2103455
20061012 24.44 24.54 24.37 24.42 2605684
20061013 24.38 24.70 24.38 24.59 1857184
20061016 24.55 24.84 24.55 24.80 1611834
20061017 24.63 24.74 24.36 24.50 1806915
20061018 24.67 24.91 24.53 24.61 2183701
20061019 24.61 24.82 24.53 24.75 1454571
20061020 24.75 24.78 24.48 24.78 1610912
20061023 24.62 24.89 24.62 24.75 1550497
20061024 24.74 25.05 24.72 24.96 1971096
20061025 24.94 25.04 24.76 24.94 1643195
20061026 25.05 25.10 24.82 25.08 2114985
20061027 25.14 26.04 24.76 25.95 8085920
20061030 25.82 26.58 25.82 26.55 5484387
20061031 26.35 26.48 26.29 26.42 4370631
20061101 26.39 26.41 25.95 26.03 5743111
20061102 25.95 26.24 25.86 26.18 4289462
20061103 26.03 26.10 25.72 25.79 2925744
20061106 25.89 26.08 25.86 26.00 1932818
20061107 26.00 26.24 25.95 25.95 2154185
20061108 25.91 26.23 25.89 25.99 2297152
20061109 26.01 26.12 25.93 25.97 2008913
20061110 26.01 26.02 25.74 25.90 1560643
20061113 25.92 26.19 25.92 26.19 2790618
20061114 26.14 26.14 25.73 26.00 2285161
20061115 25.85 26.28 25.79 26.24 3307604
20061116 26.35 26.38 26.19 26.28 3124053
20061117 26.18 26.23 25.92 26.09 4541268
20061120 26.02 26.15 25.98 26.02 1341581
20061121 26.02 26.06 25.78 25.88 1901918
20061122 26.02 26.24 25.97 26.15 1763563
20061124 26.10 26.29 25.96 26.13 522059
20061127 26.02 26.02 25.53 25.55 2601994
20061128 25.49 25.80 25.39 25.54 3561716
20061129 25.58 25.86 25.51 25.63 2475169
20061130 25.59 25.81 25.57 25.75 3135583
20061201 25.69 25.69 25.04 25.11 4974319
20061204 25.11 25.64 25.11 25.63 4234120
20061205 25.56 25.97 25.55 25.89 3038273
20061206 25.82 25.99 25.82 25.86 2227514
20061207 25.94 26.02 25.73 25.80 1329129
20061208 25.71 25.93 25.70 25.86 1409836
20061211 25.84 25.92 25.67 25.69 1627515
20061212 25.59 25.60 25.27 25.34 2340965
20061213 25.41 25.63 25.37 25.42 3316828
20061214 25.40 25.58 25.32 25.45 3515426
20061215 25.48 25.68 25.47 25.55 1774252
20061218 25.64 25.64 25.37 25.43 1152667
20061219 25.43 25.73 25.31 25.64 2477613
20061220 25.68 25.87 25.62 25.78 2910380
20061221 25.55 25.90 25.55 25.66 4079126
20061222 25.68 25.80 25.64 25.68 1888186
20061226 25.63 25.99 25.63 25.76 1461392
20061227 25.86 26.04 25.82 26.02 1426017
20061228 25.85 26.08 25.79 25.89 1482984
20061229 25.89 26.10 25.79 25.82 2105948
20070103 25.90 26.19 25.85 26.14 3728135
20070104 26.10 26.12 25.89 26.02 3067499
20070105 25.99 25.99 25.84 25.92 3389547
20070108 25.92 26.01 25.71 25.97 3328445
20070109 26.03 26.05 25.87 25.98 2530905
20070110 25.92 26.09 25.80 26.07 5007599
20070111 26.07 26.56 26.02 26.51 4621233
20070112 26.46 26.84 26.45 26.80 4732411
20070116 26.74 27.00 26.59 26.88 2664594
20070117 26.82 27.13 26.80 27.03 3169489
20070118 26.99 27.19 26.92 27.00 4167333
20070119 26.97 27.30 26.96 27.27 3072553
20070122 27.02 27.31 27.02 27.18 4473302
20070123 27.10 27.49 27.10 27.34 3678518
20070124 27.38 27.52 27.22 27.33 3705623
20070125 27.28 27.41 26.76 26.96 6319223
20070126 25.25 25.90 25.14 25.79 9171716
20070129 25.75 25.75 25.18 25.37 6072518
20070130 25.38 25.44 25.05 25.24 3953706
20070131 25.29 25.59 25.21 25.49 2607167
20070201 25.53 25.92 25.40 25.86 3119872
20070202 25.78 25.78 25.50 25.62 2357706
20070205 25.55 25.62 25.08 25.45 2773015
20070206 25.50 25.72 25.48 25.56 3315582
20070207 25.54 25.72 25.50 25.56 3710217
20070208 25.46 25.53 25.33 25.37 3020180
20070209 25.37 25.61 25.37 25.51 2286497
20070212 25.52 25.66 25.42 25.48 2161997
20070213 25.59 25.92 25.58 25.86 2270418
20070214 25.88 26.13 25.88 26.01 2072870
20070215 25.90 26.14 25.85 25.99 1719123
20070216 25.82 26.08 25.77 25.92 1919886
20070220 25.77 26.04 25.59 26.01 3824611
20070221 25.91 26.44 25.86 26.40 3576528
20070222 26.59 26.69 26.34 26.42 2627841
20070223 26.47 26.47 26.29 26.39 1697071
20070226 26.80 26.92 26.33 26.39 4326749
20070227 26.16 26.26 25.21 25.64 4538079
20070228 25.67 25.92 25.42 25.72 2987102
20070301 25.35 25.76 25.07 25.74 5467931
20070302 25.68 25.82 25.42 25.48 3338553
20070305 25.31 25.64 25.21 25.21 3068418
20070306 25.32 25.74 25.21 25.58 3275154
20070307 25.59 25.85 25.53 25.60 2350815
20070308 25.70 26.25 25.65 26.17 3470863
20070309 26.28 26.59 26.26 26.33 3905468
20070312 26.23 26.76 26.23 26.59 3430895
20070313 26.41 26.69 26.04 26.06 5970084
20070314 26.11 26.24 25.68 26.13 5440458
20070315 26.18 26.77 26.13 26.52 2986873
20070316 26.59 26.59 26.32 26.37 3765978
20070319 26.41 26.86 26.41 26.83 3429525
20070320 26.85 27.12 26.61 27.11 2576264
20070321 27.08 27.52 26.94 27.49 2821165
20070322 27.44 27.78 27.24 27.72 4570259
20070323 27.77 28.05 27.70 28.00 4122571
20070326 27.94 28.30 27.71 28.25 4101057
20070327 28.10 28.22 27.81 27.98 2618835
20070328 27.74 27.88 27.60 27.71 2913632
20070329 27.93 27.97 27.25 27.45 5643702
20070330 27.51 27.73 27.22 27.67 3850205
20070402 27.77 27.95 27.60 27.90 2534608
20070403 27.99 28.33 27.78 28.26 2319004
20070404 28.19 28.40 28.17 28.34 2531861
20070405 28.19 28.36 28.15 28.29 2171148
20070409 28.40 28.63 28.36 28.40 2165655
20070410 28.15 28.29 28.08 28.08 1887338
20070411 28.17 28.37 27.91 28.23 3169061
20070412 28.23 28.54 28.19 28.52 1947304
20070413 28.56 28.58 28.32 28.39 1944100
20070416 28.39 28.78 28.39 28.78 2289707
20070417 28.79 28.84 28.70 28.78 2129034
20070418 28.71 28.74 28.51 28.58 1430495
20070419 28.84 28.84 28.22 28.59 1826456
20070420 28.81 28.89 28.70 28.89 2512635
20070423 28.88 29.02 28.57 28.66 2162450
20070424 28.78 28.95 28.50 28.77 2168401
20070425 28.69 29.67 28.66 29.62 5067842
20070426 29.46 29.60 29.10 29.12 5689478
20070427 29.15 30.48 29.15 30.33 7799744
20070430 30.33 30.33 29.58 29.58 6357805
20070501 28.84 29.28 28.39 29.05 5811700
20070502 29.03 29.47 28.73 29.35 4235638
20070503 29.35 29.45 29.09 29.15 3172723
20070504 29.15 29.15 28.84 28.92 3531148
20070507 28.93 29.38 28.93 29.01 2574891
20070508 28.98 29.03 28.67 28.97 3373679
20070509 28.98 29.01 28.64 28.97 2722289
20070510 28.97 28.97 28.22 28.24 3561817
20070511 28.33 28.95 28.27 28.79 3014339
20070514 28.79 28.96 28.46 28.53 2659576
20070515 28.62 29.27 28.57 28.97 3925278
20070516 28.96 29.09 28.55 28.94 2390414
20070517 28.86 29.01 28.75 28.88 1907021
20070518 28.93 29.14 28.84 28.97 1889169
20070521 28.90 29.21 28.83 29.04 1751383
20070522 28.90 29.11 28.90 28.96 1750926
20070523 29.03 29.26 28.92 28.92 1945015
20070524 28.95 29.09 28.39 28.40 2310764
20070525 28.52 28.88 28.47 28.88 1923500
20070529 29.04 29.27 28.89 29.05 2650421
20070530 28.85 29.28 28.68 29.26 3510091
20070531 29.38 29.45 28.87 28.91 4671881
20070601 29.14 29.29 28.91 28.98 3624073
20070604 28.96 29.05 28.86 28.95 1686382
20070605 28.95 28.95 28.70 28.74 2454042
20070606 28.72 28.73 28.30 28.36 2751585
20070607 28.18 28.32 27.66 27.66 3367270
20070608 27.66 27.92 27.53 27.91 3128778
20070611 27.92 28.00 27.62 27.81 2366153
20070612 27.74 28.10 27.72 27.76 5002841
20070613 27.89 28.27 27.68 28.27 2498004
20070614 28.27 28.58 28.22 28.34 3372488
20070615 28.40 28.61 28.31 28.34 4441302
20070618 28.46 28.69 28.37 28.64 4094154
20070619 28.57 28.76 28.44 28.76 3159911
20070620 28.77 29.15 28.61 28.62 4529799
20070621 28.63 29.01 28.37 28.97 3595100
20070622 28.82 29.07 28.47 28.47 5106858
20070625 28.47 28.74 28.24 28.38 3802659
20070626 28.99 29.29 28.34 28.35 5603631
20070627 28.28 28.30 27.91 28.21 3035376
20070628 28.15 28.61 28.10 28.33 3093766
20070629 28.41 28.80 28.05 28.20 3654403
20070702 28.46 29.37 28.44 29.32 4360103
20070703 29.32 29.60 29.25 29.30 2187350
20070705 29.42 29.84 29.37 29.71 3367014
20070706 29.69 29.82 29.32 29.79 2684123
20070709 29.94 29.95 29.56 29.86 2412700
20070710 29.62 29.66 29.04 29.04 3420386
20070711 29.04 29.42 29.03 29.22 2317360
20070712 29.39 29.78 29.22 29.74 2506671
20070713 29.74 29.90 29.57 29.86 2234336
20070716 29.83 30.20 29.66 29.72 2447825
20070717 30.02 30.88 30.00 30.26 6328946
20070718 30.17 30.24 29.87 30.16 3781219
20070719 30.27 30.90 30.27 30.81 5343612
20070720 30.78 30.81 30.10 30.27 5886002
20070723 31.34 31.76 31.04 31.23 6276942
20070724 31.22 31.22 30.59 30.69 5728622
20070725 30.99 31.06 30.08 30.51 5541591
20070726 29.97 30.10 29.29 29.49 6857651
20070727 29.33 29.80 28.12 28.96 10354217
20070730 29.00 30.08 28.77 29.93 6658759
20070731 31.17 31.17 30.17 30.17 6738133
20070801 30.12 30.19 29.44 29.88 6928358
20070802 29.99 30.32 29.80 29.92 7632689
20070803 30.03 30.63 29.92 30.01 8099354
20070806 30.16 30.50 29.71 30.50 4811258
20070807 30.24 30.41 29.31 29.84 5566681
20070808 30.04 30.12 28.40 28.80 7052893
20070809 28.23 29.16 28.12 28.66 9394429
20070810 28.41 29.94 28.23 29.68 6667427
20070813 29.70 30.27 29.27 29.32 3973268
20070814 29.21 29.46 28.53 28.53 3503866
20070815 28.37 28.94 27.79 27.84 3398034
20070816 27.53 28.22 26.99 28.12 10964121
20070817 28.91 29.25 27.74 28.12 6982186
20070820 28.13 28.94 27.92 28.83 3779394
20070821 28.80 29.56 28.77 29.33 4159387
20070822 29.55 30.08 29.48 29.99 2741144
20070823 30.02 30.32 29.67 29.84 2736127
20070824 29.81 29.87 29.49 29.87 2453755
20070827 29.68 29.78 29.18 29.18 3019866
20070828 28.96 29.04 28.52 28.56 2988390
20070829 28.61 29.20 28.56 29.18 3173597
20070830 28.83 29.17 28.74 29.09 2478845
20070831 29.26 29.50 29.15 29.27 2109345
20070904 29.28 29.62 29.00 29.40 2546815
20070905 29.09 29.30 28.89 29.11 2046849
20070906 29.03 29.18 28.66 28.86 1980704
20070907 28.45 28.59 27.95 28.04 2902630
20070910 28.22 28.35 27.91 28.12 2866136
20070911 28.18 28.70 28.18 28.64 3158543
20070912 28.51 28.63 28.13 28.20 2861118
20070913 28.17 28.32 27.97 28.10 1369748
20070914 27.91 28.33 27.80 28.27 1827543
20070917 28.22 28.66 28.19 28.26 1526589
20070918 28.45 29.25 28.33 29.25 2699035
20070919 29.56 30.03 29.36 29.54 2613113
20070920 29.63 29.65 29.26 29.37 1764351
20070921 29.20 29.83 29.20 29.74 2816780
20070924 29.72 29.97 29.14 29.23 2092127
20070925 29.11 29.18 28.85 29.13 1355655
20070926 29.37 30.26 29.33 29.59 3044541
20070927 29.78 30.14 29.71 29.96 2106675
20070928 29.76 29.91 29.17 29.36 2452635
20071001 29.23 30.07 29.23 30.01 2552650
20071002 30.06 30.16 29.64 29.71 2501733
20071003 29.60 29.91 29.30 29.73 2490822
20071004 29.80 30.10 29.44 29.99 1839363
20071005 30.20 30.34 29.99 30.15 1853910
20071008 30.16 30.25 29.77 29.92 1338380
20071009 30.03 30.20 29.94 30.20 1568413
20071010 30.05 30.15 29.47 29.58 1658881
20071011 29.87 29.99 29.34 29.50 2423540
20071012 29.58 30.03 29.51 29.92 2183504
20071015 29.92 30.22 29.40 29.63 2124405
20071016 29.52 29.58 28.73 28.96 2459454
20071017 29.37 29.43 28.64 28.81 2394445
20071018 28.69 29.32 28.52 28.98 2659938
20071019 28.86 29.22 28.54 28.54 2775410
20071022 28.31 28.47 27.87 28.33 2247150
20071023 28.45 28.65 27.77 28.13 2617659
20071024 28.03 28.34 27.75 28.23 3601441
20071025 28.13 28.47 27.94 28.18 2072579
20071026 28.90 29.33 28.78 29.22 4627502
20071029 29.47 29.56 29.15 29.38 2763135
20071030 29.37 29.50 29.04 29.10 3175469
20071031 29.14 29.42 28.89 29.30 3190017
20071101 29.05 29.23 28.64 28.70 3121370
20071102 28.75 29.18 28.63 29.03 4233353
20071105 28.90 28.98 28.52 28.86 3184561
20071106 29.16 29.51 28.90 29.51 4095605
20071107 29.16 29.24 28.66 28.66 3960130
20071108 28.72 29.04 28.37 28.90 5307148
20071109 28.77 28.92 28.37 28.37 4583859
20071112 28.27 28.63 27.31 27.32 5351245
20071113 27.54 28.28 27.49 28.27 4007410
20071114 28.34 28.52 27.98 27.98 2704490
20071115 28.03 28.06 27.19 27.47 3164558
20071116 27.49 27.54 26.84 27.01 4678873
20071119 26.84 26.99 26.43 26.47 4667962
20071120 26.46 27.12 26.41 26.91 5658563
20071121 26.35 26.66 26.14 26.33 6065441
20071123 26.45 26.71 26.43 26.58 1782536
20071126 26.52 26.70 25.96 25.98 5255776
20071127 26.06 26.22 25.87 26.17 7601123
20071128 26.18 27.98 26.18 27.98 7191517
20071129 27.74 28.22 27.56 27.93 3325491
20071130 28.15 28.56 27.71 28.25 9087706
20071203 28.56 28.56 27.82 27.97 3884210
20071204 27.76 27.98 27.61 27.63 2939980
20071205 27.94 28.98 27.94 28.30 9712798
20071206 28.17 28.79 28.17 28.77 8375782
20071207 28.61 28.97 28.44 28.72 7418823
20071210 28.75 29.31 28.53 29.10 10214236
20071211 29.00 29.28 28.47 28.49 9119074
20071212 29.13 29.39 27.90 28.29 9426847
20071213 28.19 28.47 27.93 28.30 3422847
20071214 28.05 28.14 27.55 27.70 2756853
20071217 27.55 27.77 27.18 27.22 4143661
20071218 27.37 27.47 26.95 27.30 3365309
20071219 27.49 27.49 27.13 27.22 3813835
20071220 27.42 27.46 26.86 27.30 2557508
20071221 27.57 28.03 27.34 27.85 6453799
20071224 27.99 27.99 27.69 27.80 997179
20071226 27.48 27.74 27.35 27.65 4440866
20071227 27.57 27.67 27.15 27.25 3081695
20071228 27.62 27.62 27.07 27.09 2324183
20071231 27.08 27.19 26.88 26.97 3144217
20080102 26.88 27.07 26.61 26.76 5396364
20080103 27.03 27.04 26.17 26.35 5014890
20080104 26.17 26.30 25.68 25.98 4539633
20080107 26.31 26.31 25.49 25.97 5105954
20080108 25.86 26.29 25.59 25.61 5392286
20080109 25.73 26.11 25.39 26.07 6331474
20080110 26.81 27.99 26.48 27.82 10234561
20080111 27.59 27.96 27.29 27.43 6329662
20080114 27.44 28.47 27.44 28.41 3873639
20080115 28.12 28.48 27.55 27.62 5791883
20080116 27.41 27.79 27.01 27.10 4790627
20080117 27.10 27.33 26.14 26.18 6778641
20080118 26.41 26.73 25.88 26.42 9951400
20080122 25.16 26.02 25.16 25.73 10237732
20080123 24.97 26.82 24.86 26.69 8630286
20080124 26.60 27.33 26.38 26.38 5683602
20080125 27.53 29.55 27.53 28.39 11450566
20080128 28.80 28.98 28.35 28.62 11936244
20080129 28.89 28.91 28.29 28.67 7315967
20080130 28.54 29.19 28.37 28.43 6230895
20080131 28.08 29.76 28.03 29.17 6528101
20080201 29.21 29.66 29.00 29.52 7286065
20080204 29.40 29.82 29.09 29.43 6297495
20080205 29.05 29.52 28.72 29.11 7175972
20080206 29.22 29.40 28.52 28.61 5104142
20080207 28.28 28.92 28.28 28.66 4362941
20080208 28.57 29.19 28.38 29.07 5382772
20080211 29.22 29.52 28.92 29.45 5329765
20080212 29.52 29.87 29.09 29.33 5588460
20080213 29.58 29.77 29.09 29.46 5605676
20080214 29.44 29.69 29.01 29.10 4228836
20080215 28.91 29.27 28.62 29.07 5068351
20080219 29.58 29.66 29.21 29.37 3755391
20080220 29.10 29.53 28.89 29.46 2666241
20080221 29.50 29.57 28.77 29.08 4188513
20080222 29.27 29.27 28.64 29.23 3964703
20080225 29.40 29.73 28.86 29.73 3642580
20080226 29.51 29.85 29.34 29.57 2972055
20080227 29.46 29.92 29.40 29.78 3986903
20080228 29.33 29.80 29.18 29.70 6311992
20080229 29.32 29.59 28.94 29.05 5391833
20080303 29.03 29.29 28.80 29.29 3353076
20080304 29.01 29.34 28.34 28.66 5556293
20080305 28.75 29.21 28.63 29.10 5021233
20080306 29.02 29.09 28.68 28.69 4441773
20080307 28.41 28.65 27.90 27.94 6714760
20080310 27.74 28.07 27.42 27.45 9488829
20080311 28.31 28.76 27.72 28.60 8536503
20080312 28.84 29.29 28.55 28.83 4645195
20080313 28.53 29.44 28.29 29.36 6058189
20080314 29.46 29.47 28.22 29.03 7489541
20080317 28.29 29.09 28.01 28.19 6839788
20080318 28.64 28.88 27.60 28.22 7323829
20080319 28.49 28.70 27.13 27.13 5363734
20080320 27.27 27.57 26.86 27.23 5471199
20080324 27.28 28.43 27.28 28.07 4685987
20080325 28.17 28.51 27.92 28.19 3310624
20080326 28.04 28.37 27.84 27.94 2731310
20080327 28.07 28.12 27.56 27.61 3278565
20080328 27.85 27.90 27.34 27.49 3346746
20080331 27.24 27.93 27.24 27.66 4408747
20080401 27.87 28.49 27.53 28.49 4884660
20080402 28.53 28.75 28.21 28.51 2862254
20080403 28.39 29.04 28.27 28.89 3872328
20080404 29.11 29.50 28.76 29.38 2784590
20080407 29.69 31.01 29.69 30.29 7680539
20080408 30.27 31.44 30.06 31.35 7080454
20080409 31.38 31.49 30.76 30.88 4639930
20080410 30.82 31.25 30.70 31.00 4849441
20080411 30.74 30.76 30.35 30.49 3705262
20080414 30.45 30.68 30.28 30.46 3138590
20080415 30.53 30.89 30.25 30.58 3487624
20080416 30.85 31.67 30.85 31.67 3890389
20080417 31.59 31.76 31.16 31.52 3501621
20080418 31.86 32.02 31.46 32.02 3439310
20080421 32.00 32.07 31.67 32.00 2087427
20080422 31.92 31.95 30.99 31.31 3471369
20080423 31.24 31.39 30.53 30.70 3476335
20080424 30.48 31.22 30.32 30.87 3700295
20080425 31.78 33.96 31.70 33.25 12996862
20080428 33.37 33.81 32.77 33.12 7024464
20080429 33.01 33.38 32.69 32.77 4965033
20080430 33.01 33.01 32.38 32.56 4295412
20080501 32.54 32.76 31.83 32.47 3791052
20080502 32.95 32.95 32.43 32.74 2823874
20080505 32.73 32.91 32.43 32.74 3722420
20080506 32.48 32.78 32.28 32.67 3432537
20080507 32.77 32.77 32.20 32.32 3472723
20080508 32.65 32.65 32.15 32.47 2649131
20080509 32.14 32.15 31.70 31.95 2688866
20080512 31.86 32.23 31.82 32.18 3966698
20080513 32.34 32.56 32.08 32.55 2793169
20080514 32.61 34.00 32.55 33.58 5793592
20080515 33.68 33.84 33.43 33.81 2711442
20080516 33.63 34.19 33.50 34.15 3998305
20080519 34.05 34.52 33.88 34.08 2739437
20080520 33.99 34.37 33.53 34.34 2869027
20080521 34.26 34.54 33.23 33.42 2736728
20080522 33.42 33.94 33.29 33.46 2342542
20080523 33.09 33.42 32.68 33.13 2461746
20080527 32.98 33.18 32.59 32.85 2537152
20080528 33.22 34.28 32.80 34.27 3785634
20080529 34.36 34.36 33.56 34.06 2568307
20080530 33.96 34.68 33.60 33.93 3850203
20080602 33.87 34.01 33.36 33.54 2482516
20080603 34.25 34.25 32.83 33.28 3275404
20080604 33.15 34.02 33.13 33.68 3026159
20080605 33.44 34.11 33.25 34.11 3843430
20080606 33.54 34.17 33.19 33.22 3795568
20080609 33.16 33.43 32.91 33.20 2957075
20080610 32.99 33.10 32.39 32.95 3003583
20080611 32.95 33.09 32.56 32.64 3990629
20080612 32.73 33.04 32.55 32.81 2102354
20080613 33.25 33.68 32.89 33.60 2609710
20080616 33.64 33.64 33.18 33.38 3076550
20080617 33.40 33.68 33.20 33.48 2364361
20080618 33.40 33.47 32.72 32.89 3885079
20080619 32.90 33.13 32.59 32.72 3232764
20080620 32.57 32.71 31.64 32.03 6635246
20080623 32.06 32.26 31.78 32.17 2638972
20080624 32.11 32.19 31.41 31.55 3859418
20080625 31.59 32.16 31.51 31.84 2861363
20080626 31.53 31.70 30.76 30.76 2789333
20080627 30.79 30.97 30.43 30.53 4102517
20080630 30.55 30.98 30.44 30.59 3031532
20080701 30.30 30.53 29.85 30.43 3712659
20080702 30.39 30.53 29.37 29.37 6013543
20080703 29.35 29.73 28.69 29.27 5072211
20080707 29.40 29.92 29.24 29.50 5173952
20080708 29.37 29.89 28.83 29.81 5153694
20080709 29.54 30.08 29.41 29.60 5013237
20080710 30.38 30.65 29.49 29.84 4971820
20080711 29.58 29.93 29.11 29.66 2873968
20080714 30.01 30.13 29.50 29.73 3899484
20080715 29.51 30.10 29.09 29.64 3668090
20080716 29.69 30.07 29.10 30.05 3064845
20080717 30.09 30.62 29.92 30.57 6335424
20080718 30.18 30.85 30.18 30.43 3265627
20080721 30.63 30.69 30.15 30.43 2633120
20080722 30.28 30.37 29.25 30.02 4766987
20080723 30.12 30.14 29.51 29.91 3170638
20080724 29.81 30.20 29.39 29.49 5171701
20080725 28.85 28.88 26.46 26.72 12241373
20080728 26.73 27.42 26.54 26.89 11052891
20080729 26.93 27.54 26.12 26.47 10678789
20080730 25.25 26.73 25.23 26.63 12261632
20080731 26.39 26.85 26.37 26.64 8845194
20080801 26.52 26.85 26.30 26.46 6900404
20080804 26.30 26.53 25.41 25.71 5557508
20080805 25.83 26.39 25.75 26.30 7118292
20080806 26.26 26.46 26.09 26.24 6133292
20080807 26.15 26.81 25.82 26.12 6477232
20080808 26.12 26.95 25.85 26.78 4301048
20080811 26.69 26.99 26.44 26.66 5980230
20080812 26.62 26.76 26.18 26.62 6583025
20080813 26.49 27.29 26.49 27.17 4345616
20080814 27.06 27.22 26.68 26.94 3327752
20080815 26.95 27.21 26.87 27.04 2620515
20080818 27.21 27.37 26.91 26.98 3590659
20080819 26.58 26.98 26.58 26.68 3379973
20080820 26.74 26.90 26.45 26.77 2543984
20080821 26.61 27.10 26.53 26.98 1804333
20080822 27.12 27.26 26.70 26.99 2613762
20080825 26.83 26.91 26.42 26.64 3735618
20080826 26.61 27.04 26.50 26.88 3290387
20080827 26.92 27.18 26.78 27.07 2914934
20080828 27.31 27.31 26.88 27.16 3076550
20080829 27.09 27.24 26.76 26.80 4114222
20080902 27.16 27.30 26.59 26.72 5400394
20080903 26.60 27.00 26.59 26.72 5319812
20080904 26.57 26.66 25.55 25.57 4676950
20080905 25.54 25.83 25.37 25.71 5221672
20080908 25.80 26.34 24.99 25.57 5996436
20080909 25.54 25.78 25.23 25.23 6298059
20080910 25.38 25.67 25.07 25.39 3989971
20080911 25.22 25.99 25.00 25.92 4426652
20080912 25.77 26.43 25.77 26.35 3500602
20080915 25.44 26.41 25.08 25.08 3686709
20080916 24.56 25.59 24.39 25.52 4540559
20080917 24.99 25.72 24.62 25.42 6097578
20080918 25.69 27.31 24.91 26.81 8187804
20080919 27.45 29.10 27.29 27.29 48433
20080922 27.02 27.51 26.49 26.56 3114487
20080923 26.53 26.85 25.71 25.73 4109598
20080924 26.04 26.04 25.46 25.80 3065157
20080925 25.97 26.15 25.64 25.97 3566525
20080926 25.54 25.96 25.39 25.86 2604150
20080929 25.19 25.59 23.60 23.76 5748235
20080930 24.26 24.64 23.88 24.56 4853577
20081001 24.29 24.63 24.00 24.38 4195700
20081002 24.38 24.39 22.62 22.66 6364854
20081003 23.00 23.28 22.47 22.62 6292205
20081006 22.22 22.22 20.85 21.81 6701192
20081007 21.99 22.21 20.52 20.64 7134394
20081008 20.20 21.30 19.07 19.07 11145781
20081009 20.23 20.86 18.84 18.84 14493014
20081010 18.23 19.23 17.09 18.43 9078874
20081013 18.76 20.11 18.68 19.98 7411088
20081014 20.76 21.14 20.04 20.82 8316958
20081015 20.67 20.67 18.38 18.41 6125830
20081016 18.51 19.24 17.41 19.22 7978378
20081017 18.35 19.36 18.16 18.45 6172917
20081020 18.58 20.09 18.48 20.09 4361627
20081021 19.33 19.86 18.86 18.96 4533383
20081022 18.47 18.63 16.46 17.05 7735766
20081023 17.22 17.51 15.49 16.43 9549299
20081024 15.36 16.87 13.61 16.27 7859090
20081027 15.81 16.43 14.96 15.24 5217270
20081028 15.45 16.33 15.04 16.32 5884564
20081029 16.43 17.91 16.17 17.29 6533023
20081030 17.84 18.10 17.03 17.88 6098923
20081031 17.91 18.25 17.43 18.01 5669756
20081103 18.27 18.27 17.83 18.01 4498853
20081104 18.38 19.18 18.38 18.98 4164309
20081105 18.69 19.02 18.07 18.11 4197494
20081106 18.06 18.44 17.36 17.36 4648187
20081107 17.33 18.06 17.18 17.99 4330235
20081110 18.29 18.61 17.66 17.87 4633836
20081111 17.57 17.61 16.85 16.93 7801688
20081112 16.55 16.79 14.87 14.87 10461446
20081113 14.98 15.99 14.37 15.98 6963087
20081114 15.86 16.25 15.48 15.65 7648318
20081117 15.48 15.98 14.92 14.92 7304806
20081118 14.84 15.18 14.12 14.65 6823170
20081119 14.52 14.97 13.83 13.83 6818686
20081120 13.53 13.63 11.95 11.97 10912139
20081121 12.21 12.32 11.54 12.20 9750653
20081124 12.56 13.82 12.53 13.60 8106635
20081125 13.79 14.40 13.57 14.12 7616927
20081126 13.63 14.74 13.39 14.73 5912368
20081128 14.72 14.72 14.34 14.67 2495177
20081201 14.37 14.40 13.46 13.50 6361266
20081202 12.26 13.48 12.09 12.48 12113088
20081203 12.01 13.19 12.01 12.84 6326287
20081204 12.48 12.98 12.10 12.29 5819090
20081205 12.26 12.94 11.76 12.85 5878734
20081208 13.21 14.30 12.89 14.17 6597151
20081209 13.84 14.28 13.28 13.37 5918646
20081210 13.45 13.78 13.21 13.57 6557688
20081211 13.55 13.56 12.76 12.89 5112769
20081212 12.73 13.43 12.29 13.27 4695164
20081215 13.38 13.70 12.94 13.21 4606123
20081216 13.66 14.09 13.38 14.02 4577184
20081217 13.99 14.28 13.82 14.08 5527258
20081218 14.21 14.21 13.31 13.42 4890165
20081219 13.49 13.72 13.21 13.27 5708458
20081222 13.21 13.35 12.53 12.81 2875154
20081223 12.87 13.10 12.55 12.61 3010497
20081224 12.70 12.96 12.70 12.83 1395727
20081226 12.85 13.17 12.81 13.14 2047957
20081229 13.26 13.26 12.71 13.05 4873247
20081230 13.04 13.76 12.91 13.71 4483245
20081231 13.70 14.31 13.61 14.25 4943590
20090102 14.30 14.86 14.11 14.84 4675575
20090105 14.87 15.19 14.48 14.84 5133694
20090106 15.00 15.34 14.61 15.13 5990719
20090107 15.01 15.08 14.38 14.45 6289454
20090108 14.45 14.94 14.24 14.83 6254728
20090109 14.78 14.95 14.31 14.47 4690712
20090112 14.37 14.46 13.79 13.96 4460094
20090113 13.84 14.25 13.80 13.92 5854931
20090114 13.67 13.68 13.13 13.24 4839857
20090115 13.16 13.58 12.72 13.45 5567772
20090116 13.59 13.84 13.24 13.57 5653252
20090120 13.56 13.56 12.37 12.39 6240036
20090121 12.65 13.17 12.45 13.17 5436881
20090122 12.88 13.08 12.53 12.84 4654650
20090123 12.43 12.87 12.25 12.72 6468873
20090126 12.79 13.08 12.27 12.42 5525477
20090127 12.45 12.52 11.99 12.20 6107809
20090128 12.43 13.04 12.34 12.91 5062906
20090129 12.73 12.80 12.25 12.28 4429820
20090130 11.45 12.03 11.12 11.66 14871284
20090202 11.48 11.76 11.22 11.37 7003123
20090203 11.56 11.68 11.25 11.42 5489415
20090204 11.63 11.63 11.16 11.24 5372326
20090205 11.19 11.69 10.98 11.55 4393313
20090206 11.59 11.93 11.54 11.84 3573240
20090209 11.76 11.96 11.59 11.75 5033967
20090210 11.67 11.81 11.03 11.15 6393633
20090211 11.22 11.43 11.03 11.20 4550917
20090212 11.03 11.19 10.73 11.18 4532218
20090213 11.24 11.47 11.09 11.14 4299819
20090217 10.89 10.89 10.53 10.61 8362343
20090218 10.64 10.83 10.47 10.62 5502326
20090219 10.79 10.90 10.45 10.55 5139927
20090220 10.24 10.62 10.02 10.28 6426133
20090223 10.52 10.52 9.60 9.64 5716471
20090224 9.69 10.22 9.53 10.18 6211988
20090225 10.14 10.20 9.62 9.72 7515112
20090226 9.78 10.09 9.53 9.57 5437771
20090227 9.39 9.51 9.19 9.23 7664256
20090302 9.11 9.28 8.54 8.58 9550157
20090303 8.72 8.89 8.45 8.49 7686072
20090304 8.58 8.91 8.58 8.73 8423336
20090305 8.49 8.60 8.01 8.09 6262742
20090306 8.21 8.41 7.98 8.20 9743823
20090309 8.33 8.75 8.18 8.46 11311400
20090310 8.64 9.32 8.58 9.31 9338684
20090311 9.30 9.75 9.27 9.65 7951861
20090312 9.54 10.37 9.52 10.36 9141731
20090313 10.45 10.67 10.31 10.60 7045558
20090316 10.62 10.87 10.30 10.32 8046275
20090317 10.19 10.63 10.18 10.63 5969490
20090318 10.67 11.11 10.43 11.03 4056186
20090319 11.17 11.40 11.03 11.27 4863898
20090320 11.37 11.47 10.87 10.97 4896506
20090323 11.24 11.86 11.12 11.86 3600113
20090324 11.65 11.95 11.59 11.86 4753736
20090325 11.93 12.47 11.56 11.98 5308514
20090326 12.11 12.53 12.09 12.49 4363320
20090327 12.26 12.53 12.12 12.40 4912810
20090330 12.09 12.16 11.72 11.96 5319090
20090331 12.19 12.46 11.89 12.16 5630630
20090401 11.95 12.94 11.86 12.87 6399565
20090402 13.19 13.54 13.09 13.28 5290448
20090403 13.26 13.65 12.88 13.65 2878769
20090406 13.48 13.68 13.17 13.53 4239497
20090407 13.26 13.33 12.96 13.09 4041645
20090408 13.09 13.23 12.94 13.20 4103776
20090409 13.68 14.08 13.54 14.08 2822365
20090413 13.97 14.08 13.60 13.97 4272105
20090414 13.84 14.28 13.63 13.90 3196918
20090415 13.75 14.27 13.73 14.26 2101902
20090416 14.33 14.82 14.03 14.75 4145198
20090417 14.76 14.78 14.40 14.68 3836302
20090420 14.42 14.42 13.67 13.72 4142994
20090421 13.54 14.63 13.43 14.61 4041645
20090422 14.45 15.50 14.29 14.91 4416638
20090423 14.92 15.23 14.64 15.03 4736110
20090424 15.88 18.35 15.81 18.16 19976440
20090427 18.00 18.50 17.20 17.55 11549444
20090428 17.18 18.24 17.07 17.84 5961118
20090429 18.02 19.00 18.00 18.69 6078771
20090430 18.96 19.03 17.93 18.01 10678719
20090501 18.13 18.24 17.37 18.06 5340682
20090504 18.24 19.19 18.24 19.18 4926030
20090505 19.11 19.26 18.42 18.79 6085822
20090506 18.98 19.25 18.71 19.07 6309231
20090507 19.49 19.49 18.23 18.46 6990477
20090508 18.60 19.48 18.42 19.43 4839663
20090511 19.14 19.14 18.30 18.47 7034982
20090512 18.47 18.56 17.71 18.32 6532200
20090513 17.87 18.20 17.33 17.42 6409700
20090514 17.47 17.92 16.98 17.74 6452443
20090515 17.52 17.97 17.05 17.26 9730881
20090518 17.45 18.34 17.45 18.25 9199897
20090519 18.24 18.97 18.16 18.79 6750322
20090520 18.93 19.68 18.79 19.01 7864727
20090521 18.68 18.68 17.98 18.29 4593780
20090522 18.37 18.79 18.20 18.48 4816308
20090526 18.27 19.06 17.96 19.01 4377861
20090527 18.83 19.08 18.22 18.29 4727737
20090528 18.41 18.66 17.91 18.48 5145914
20090529 18.48 18.81 18.20 18.81 7058777
20090601 18.99 19.79 18.99 19.63 4402097
20090602 19.54 19.82 19.47 19.76 5290888
20090603 19.51 19.51 18.80 19.30 6643685
20090604 19.36 20.69 19.36 20.44 8311987
20090605 20.81 20.81 19.45 19.53 6839774
20090608 19.46 19.46 18.66 18.82 6195984
20090609 19.05 19.05 18.61 19.00 6101685
20090610 19.14 19.19 18.28 18.72 3943380
20090611 18.80 19.28 18.56 18.97 4485120
20090612 18.85 18.85 18.31 18.55 3255690
20090615 18.36 18.36 17.64 18.04 4295775
20090616 18.03 18.15 17.29 17.37 3587921
20090617 17.30 17.61 16.97 17.32 3494125
20090618 17.48 17.91 17.16 17.39 4030603
20090619 17.82 18.01 17.40 17.49 4687176
20090622 17.21 17.36 16.44 16.45 4572342
20090623 16.44 16.82 16.29 16.56 4070927
20090624 16.71 17.18 16.55 16.66 3130336
20090625 16.60 17.23 16.47 17.16 3654104
20090626 17.12 17.26 16.92 17.07 3203532
20090629 17.06 17.78 16.97 17.70 5132050
20090630 17.69 17.73 17.13 17.29 3623861
20090701 17.39 17.69 17.20 17.23 3125953
20090702 16.92 16.92 16.58 16.75 3060646
20090706 16.49 16.50 15.77 16.41 5122408
20090707 16.30 16.41 16.05 16.07 3790853
20090708 16.14 16.34 15.82 16.11 4229591
20090709 16.18 16.54 16.10 16.34 3165400
20090710 16.20 16.46 15.87 16.28 1909671
20090713 16.31 16.78 15.92 16.78 3811015
20090714 16.75 16.94 16.59 16.81 2532495
20090715 17.13 17.78 16.97 17.76 4418060
20090716 17.76 18.49 17.55 18.41 5110574
20090717 18.32 18.49 18.12 18.32 3137349
20090720 18.47 18.96 18.43 18.96 3084753
20090721 19.19 19.55 18.45 19.02 3491495
20090722 18.84 19.42 18.75 19.25 2678887
20090723 19.25 20.62 19.24 20.62 7661477
20090724 21.45 22.76 21.45 21.93 11856004
20090727 21.78 22.19 21.72 21.91 6273821
20090728 21.58 22.11 21.39 22.07 4938322
20090729 21.76 22.09 21.41 21.71 4360205
20090730 22.10 22.70 22.04 22.34 4137548
20090731 22.10 22.82 22.10 22.66 3292507
20090803 22.66 23.44 22.66 23.32 3661117
20090804 23.18 23.56 22.88 23.39 7530426
20090805 23.43 23.53 23.16 23.44 4506159
20090806 23.50 23.66 23.18 23.32 4720049
20090807 23.53 24.28 23.32 24.06 5279757
20090810 23.96 24.13 23.79 23.96 7478268
20090811 23.66 23.99 23.45 23.87 5563775
20090812 23.81 24.57 23.74 24.33 2848071
20090813 24.45 25.07 24.41 25.00 6373315
20090814 25.07 25.07 24.41 24.70 7846878
20090817 24.22 24.31 23.34 23.44 4479422
20090818 23.48 23.81 23.48 23.72 3800934
20090819 23.18 24.23 23.17 23.81 5957807
20090820 23.82 24.65 23.77 24.62 4251945
20090821 24.90 25.19 24.80 25.11 3892539
20090824 25.39 25.39 24.41 24.58 4177872
20090825 24.95 24.97 24.51 24.78 3641832
20090826 24.71 24.93 24.39 24.53 3110174
20090827 24.65 24.70 24.11 24.33 3343350
20090828 24.42 24.50 24.26 24.42 2272584
20090831 24.04 24.12 23.70 23.80 3269715
20090901 23.52 23.96 22.92 22.95 4017893
20090902 22.71 23.14 22.63 22.77 6754197
20090903 22.94 23.18 22.66 22.95 4720925
20090904 22.96 23.13 22.66 22.93 4765194
20090908 23.17 23.52 22.89 23.50 4007812
20090909 23.34 23.85 23.04 23.79 5181140
20090910 23.76 24.03 23.22 23.99 3800609
20090911 24.07 24.56 23.99 24.25 6403162
20090914 23.98 24.27 23.79 24.25 5034454
20090915 24.31 25.23 24.25 25.06 8716348
20090916 25.33 25.61 25.11 25.25 4988627
20090917 25.14 25.43 25.05 25.27 6303215
20090918 25.43 25.49 24.69 24.98 4339189
20090921 24.62 25.19 24.43 24.98 3734705
20090922 25.26 25.60 25.14 25.23 5029653
20090923 25.24 25.56 25.01 25.25 6562030
20090924 25.28 25.28 24.30 24.61 4235750
20090925 24.49 24.78 24.20 24.28 2928145
20090928 24.34 25.24 24.34 25.13 3651343
20090929 25.22 25.48 25.02 25.23 3532192
20090930 25.24 25.27 24.35 24.53 5285849
20091001 24.53 24.53 23.39 23.45 5742813
20091002 23.12 23.43 22.84 23.01 5362664
20091005 23.11 24.23 23.10 24.09 3973880
20091006 24.40 24.70 23.84 24.15 3278178
20091007 24.17 24.31 23.83 24.06 1720487
20091008 24.31 24.71 24.14 24.30 3716810
20091009 24.36 24.64 24.26 24.57 2904140
20091012 24.84 25.23 24.58 25.09 2674567
20091013 24.96 25.01 24.26 24.70 3989592
20091014 24.99 25.74 24.98 25.73 4923595
20091015 25.50 25.90 25.44 25.79 5076353
20091016 25.64 25.75 25.41 25.50 2685915
20091019 25.54 25.95 25.49 25.84 2572438
20091020 25.96 25.96 25.17 25.73 3817630
20091021 25.75 25.97 25.13 25.16 3911904
20091022 25.16 25.98 24.80 25.75 5064132
20091023 26.37 26.53 25.05 25.27 7670613
20091026 25.30 26.07 24.75 25.19 5858472
20091027 25.13 25.81 24.89 25.49 4678747
20091028 25.40 25.52 24.20 24.23 5542482
20091029 24.34 25.55 24.31 25.40 4163735
20091030 25.23 25.23 23.88 24.06 6183191
20091102 24.36 24.93 23.95 24.71 6058366
20091103 24.46 25.41 24.22 25.28 4976406
20091104 25.63 25.78 25.02 25.13 5951872
20091105 25.37 25.90 25.15 25.90 3572345
20091106 25.68 26.12 25.42 25.89 3743870
20091109 25.95 27.24 25.52 27.18 5250933
20091110 27.00 27.10 26.34 26.62 8489830
20091111 26.87 27.17 26.69 27.17 5092938
20091112 27.29 27.42 26.70 26.86 5384487
20091113 26.75 27.08 26.49 26.93 4313002
20091116 27.32 27.48 27.02 27.43 5869820
20091117 27.62 27.70 27.04 27.35 8228397
20091118 27.42 27.45 27.00 27.30 6338567
20091119 27.01 27.02 26.47 26.91 4702315
20091120 26.68 27.01 26.47 26.93 3798427
20091123 27.31 27.50 27.01 27.19 3579329
20091124 27.74 27.89 27.19 27.59 7291338
20091125 27.76 28.20 27.60 28.03 2556289
20091127 27.46 27.66 26.80 27.26 1529322
20091130 27.42 27.59 26.95 27.55 3982609
20091201 27.89 28.00 27.52 27.82 3634758
20091202 27.79 28.10 27.72 28.01 3649161
20091203 28.12 28.12 27.45 27.54 4117908
20091204 27.91 28.39 27.04 27.37 5319456
20091207 27.37 27.41 27.03 27.25 5093375
20091208 26.94 27.16 26.75 26.90 6061858
20091209 26.88 27.20 26.75 27.14 5801733
20091210 27.55 27.64 27.25 27.31 5496240
20091211 27.34 27.55 26.94 27.26 2899006
20091214 27.56 27.58 27.13 27.40 3115551
20091215 27.21 27.61 27.13 27.50 4234366
20091216 27.72 28.40 27.65 28.11 4202189
20091217 27.97 27.99 27.38 27.42 3217736
20091218 27.54 27.80 26.78 27.01 8290017
20091221 27.23 27.71 27.08 27.56 2746816
20091222 27.57 27.83 27.54 27.74 1996735
20091223 27.80 28.25 27.64 28.08 2127184
20091224 28.12 28.23 27.81 28.02 1039676
20091228 28.01 28.29 27.98 28.24 1709313
20091229 28.35 28.49 28.08 28.20 1803236
20091230 28.04 28.45 28.01 28.16 2138925
20091231 28.22 28.24 27.68 27.71 1724532
20100104 28.29 28.48 27.99 28.40 3144684
20100105 28.45 28.56 27.77 28.04 4934876
20100106 28.02 28.51 27.58 27.85 6737677
20100107 27.74 28.15 27.66 27.92 2339816
20100108 27.80 28.03 27.68 27.99 1855416
20100111 28.21 28.28 27.85 28.01 1860199
20100112 27.62 27.77 27.33 27.71 4508308
20100113 27.75 28.46 27.59 28.32 3230780
20100114 28.22 28.44 27.83 27.92 2689853
20100115 27.89 28.01 27.53 27.79 2826824
20100119 27.80 28.43 27.64 28.43 2062829
20100120 28.07 28.07 27.53 28.02 2462437
20100121 28.12 28.24 27.02 27.02 3521681
20100122 26.94 27.21 26.38 26.41 3269915
20100125 26.84 27.00 26.70 26.73 1820195
20100126 26.59 27.05 26.45 26.54 2360687
20100127 26.53 26.77 26.07 26.70 2872916
20100128 26.68 26.85 25.90 26.21 3684742
20100129 27.15 27.55 25.96 26.00 8664840
20100201 26.72 27.60 26.72 27.58 5365791
20100202 27.55 27.76 27.13 27.42 7327740
20100203 27.20 27.57 26.97 27.27 3475154
20100204 26.93 26.93 26.22 26.44 4364380
20100205 26.51 26.71 25.70 26.51 6787248
20100208 26.47 26.71 25.96 26.03 4196101
20100209 26.41 26.80 26.07 26.61 3641694
20100210 26.62 26.75 26.02 26.38 3438194
20100211 26.37 26.73 26.11 26.60 3742574
20100212 26.15 26.77 25.89 26.67 3321225
20100216 26.97 27.32 26.84 27.29 3470371
20100217 27.50 27.58 27.07 27.28 2681156
20100218 27.10 27.58 27.10 27.53 2121966
20100219 27.46 27.76 27.34 27.61 2703333
20100222 27.77 27.90 27.48 27.72 3683872
20100223 27.62 27.69 26.93 27.14 3133814
20100224 27.29 27.51 27.04 27.40 3345575
20100225 26.90 27.38 26.69 27.32 3707353
20100226 27.29 27.45 27.01 27.39 3349054
20100301 27.57 27.64 27.21 27.62 7627338
20100302 27.80 27.99 27.62 27.84 5871498
20100303 27.96 28.55 27.74 28.08 5131419
20100304 28.01 28.29 27.92 28.18 2785081
20100305 28.31 28.45 28.18 28.40 3059458
20100308 28.39 28.56 28.27 28.40 3078155
20100309 28.28 28.50 28.11 28.25 3803450
20100310 28.23 28.45 27.97 28.32 6171965
20100311 28.06 28.53 27.84 28.53 3930243
20100312 28.48 28.89 28.42 28.59 3597488
20100315 28.40 28.72 28.25 28.42 3055893
20100316 28.51 28.73 28.37 28.72 3149481
20100317 28.79 29.27 28.70 29.14 3914646
20100318 29.09 29.28 28.67 28.79 4643849
20100319 28.25 29.01 28.19 28.25 3654680
20100322 28.07 28.94 27.89 28.89 3261699
20100323 28.84 29.09 28.63 29.02 2859619
20100324 28.78 29.41 28.66 29.26 5332324
20100325 29.47 29.71 29.04 29.06 5154247
20100326 29.15 29.78 29.15 29.25 3518632
20100329 29.36 29.65 29.36 29.54 3644282
20100330 29.57 29.80 29.45 29.70 2836656
20100331 29.60 29.85 29.34 29.39 3922011
20100401 29.55 29.99 29.51 29.99 2947574
20100405 30.00 30.71 29.93 30.56 4324524
20100406 30.38 30.50 30.28 30.36 3293762
20100407 30.21 30.71 30.17 30.40 2895581
20100408 30.26 30.46 30.11 30.38 2251300
20100409 30.46 30.88 30.36 30.88 2240468
20100412 30.83 30.93 30.42 30.47 2341855
20100413 30.47 30.60 30.29 30.39 2233536
20100414 30.34 30.69 30.34 30.65 2534663
20100415 30.53 30.82 30.47 30.79 2672444
20100416 30.71 30.83 29.83 30.14 4668979
20100419 30.10 30.29 29.54 30.26 3889516
20100420 30.50 30.82 30.31 30.71 2388649
20100421 30.68 30.89 30.53 30.78 2126084
20100422 30.41 31.05 30.22 30.98 3738736
20100423 33.07 33.21 32.15 32.83 10444109
20100426 32.36 32.72 31.70 31.80 6751301
20100427 31.80 32.27 31.01 31.12 6899482
20100428 31.39 31.65 31.04 31.44 4926778
20100429 31.58 31.97 31.50 31.67 4374784
20100430 31.67 31.74 30.75 30.89 6999568
20100503 31.12 31.53 30.78 31.14 4815426
20100504 30.71 30.75 29.96 30.20 4766899
20100505 29.84 30.44 29.51 30.11 6335357
20100506 29.98 30.26 27.35 28.97 10285097
20100507 29.15 29.36 28.31 28.46 10426345
20100510 29.57 30.26 29.57 30.21 7090123
20100511 29.73 30.33 29.63 29.81 4352254
20100512 29.99 30.77 29.96 30.69 3846188
20100513 30.66 30.68 29.82 29.93 3613519
20100514 29.77 29.77 28.68 28.98 4731370
20100517 29.07 29.42 28.32 29.20 3816725
20100518 29.43 30.14 28.82 28.85 4912479
20100519 28.71 28.73 27.79 28.30 5372618
20100520 27.44 27.67 26.66 26.84 8461440
20100521 26.51 27.72 25.64 27.49 7196275
20100524 27.24 27.71 27.15 27.16 4838823
20100525 26.32 27.32 26.12 27.29 5289863
20100526 27.66 27.80 26.94 27.07 5087523
20100527 27.76 28.49 27.41 28.48 3739169
20100528 28.38 28.51 27.72 27.88 4140382
20100601 27.54 27.96 26.87 26.91 4304160
20100602 27.50 28.00 27.02 28.00 5828857
20100603 28.13 28.19 27.42 27.83 3303294
20100604 27.21 27.39 26.29 26.39 4494802
20100607 26.46 26.84 26.17 26.22 4721838
20100608 26.23 26.85 26.16 26.81 6591856
20100609 27.01 27.65 26.69 26.83 5183277
20100610 27.18 27.72 27.18 27.63 4121259
20100611 27.31 28.17 27.29 28.13 4359091
20100614 28.48 28.76 27.91 27.98 3674948
20100615 28.22 28.73 28.08 28.71 5254735
20100616 28.58 29.05 28.36 28.76 3248492
20100617 28.98 28.98 28.13 28.47 3901988
20100618 28.83 29.30 28.61 29.04 4637064
20100621 29.42 29.60 28.69 28.89 4741520
20100622 28.89 29.15 28.19 28.22 3030515
20100623 28.17 28.18 27.44 27.80 8039650
20100624 27.67 27.70 26.86 26.91 4534335
20100625 26.95 27.18 26.61 26.87 6250087
20100628 26.91 27.00 26.39 26.44 5512853
20100629 25.95 26.05 25.34 25.47 9031548
20100630 25.35 25.76 24.67 24.72 7592906
20100701 24.93 24.93 23.99 24.58 6077865
20100702 24.64 24.74 23.86 24.12 5044097
20100706 24.64 24.74 23.68 23.92 4755332
20100707 24.06 25.15 24.05 25.10 4530018
20100708 25.37 26.11 25.19 26.06 7862679
20100709 26.03 26.39 25.93 26.10 3482438
20100712 26.00 26.13 25.58 25.70 3257124
20100713 26.00 26.60 25.97 26.41 4485992
20100714 26.27 26.31 25.82 26.11 4238664
20100715 26.05 26.10 25.50 25.96 3478122
20100716 25.79 25.81 25.08 25.12 3810050
20100719 25.15 25.26 24.58 24.79 5616014
20100720 24.44 25.04 24.30 25.02 8901194
20100721 25.26 25.96 25.26 25.80 11458205
20100722 26.21 26.87 26.10 26.66 6489214
20100723 26.61 27.38 26.52 27.32 6267784
20100726 27.37 27.78 27.09 27.74 7124150
20100727 28.08 28.10 27.33 27.62 5579325
20100728 27.60 27.82 27.43 27.63 3887744
20100729 27.76 28.17 27.18 27.69 5820178
20100730 28.54 29.26 28.26 29.02 12459169
20100802 29.50 29.60 28.88 29.56 8474307
20100803 29.32 29.55 29.04 29.45 5929382
20100804 29.43 29.71 29.17 29.63 5297467
20100805 29.31 29.58 29.05 29.51 5543499
20100806 29.18 29.66 28.99 29.51 3987884
20100809 29.68 29.81 29.44 29.69 2254003
20100810 29.31 29.43 28.82 29.27 4412614
20100811 28.73 28.73 28.10 28.23 4215356
20100812 27.80 28.34 27.70 28.10 3801849
20100813 27.93 28.15 27.84 27.86 2534566
20100816 27.69 28.20 27.46 28.07 3085765
20100817 28.43 29.14 28.41 28.89 4180393
20100818 28.93 28.97 28.54 28.84 2565644
20100819 28.64 28.72 27.79 28.09 2719306
20100820 27.82 28.28 27.66 28.24 4233916
20100823 28.36 28.62 27.93 27.96 2498308
20100824 27.57 27.74 27.11 27.32 4420815
20100825 27.13 27.44 26.63 27.37 3468194
20100826 27.54 28.12 27.49 27.65 3371939
20100827 27.90 28.41 27.39 28.32 3147489
20100830 28.22 28.45 27.83 27.88 4397938
20100831 27.77 28.75 27.70 28.52 6065347
20100901 28.97 29.83 28.95 29.77 4786410
20100902 29.89 29.96 29.62 29.72 4313769
20100903 29.94 30.71 29.94 30.54 4957770
20100907 30.48 30.48 29.86 29.94 3167344
20100908 29.96 30.39 29.96 30.15 3173819
20100909 30.64 30.66 30.11 30.46 5220189
20100910 30.50 30.63 30.22 30.29 3024570
20100913 30.66 31.46 30.66 31.38 4476845
20100914 31.19 31.29 30.80 31.18 4664402
20100915 31.04 31.23 30.75 31.12 3369141
20100916 32.21 32.90 31.80 32.27 7001980
20100917 32.46 32.68 32.10 32.58 5801358
20100920 32.72 33.30 32.61 33.17 5036504
20100921 33.31 33.42 32.94 33.08 3246541
20100922 33.01 33.39 32.90 33.17 3111465
20100923 32.94 33.34 32.52 33.04 3721885
20100924 33.71 33.82 33.35 33.82 3296441
20100927 33.92 33.94 33.36 33.69 3141578
20100928 33.75 34.24 33.34 34.16 3266759
20100929 34.00 34.57 33.87 34.19 6444901
20100930 34.42 34.80 34.03 34.40 5389249
20101001 34.76 34.82 34.38 34.67 3362258
20101004 34.63 34.77 34.23 34.44 3914604
20101005 34.80 35.47 34.67 35.41 4546533
20101006 35.39 35.52 35.23 35.34 3114046
20101007 35.47 35.80 35.19 35.70 5482167
20101008 35.74 36.32 35.68 36.22 3792434
20101011 36.23 36.58 36.12 36.43 3609609
20101012 36.42 36.42 35.92 36.20 4597294
20101013 36.59 36.85 36.34 36.58 3071459
20101014 36.56 36.66 36.07 36.30 2927780
20101015 36.57 36.75 36.04 36.50 2894656
20101018 36.46 36.83 36.34 36.67 2461469
20101019 36.12 36.51 35.63 35.88 3821256
20101020 35.92 37.09 35.88 36.76 3821686
20101021 36.82 37.30 36.55 36.90 2659350
20101022 36.92 37.05 36.42 36.54 2839164
20101025 37.73 38.78 37.66 38.40 9326652
20101026 38.17 38.30 37.78 37.89 5711881
20101027 37.48 37.86 37.10 37.33 4503516
20101028 37.67 37.84 36.67 36.75 4911753
20101029 36.44 36.88 36.19 36.53 6094738
20101101 36.88 37.32 36.64 36.81 3604877
20101102 37.08 37.54 36.91 37.05 4378334
20101103 37.07 37.17 36.32 36.99 2475234
20101104 37.37 37.54 36.82 37.52 5402154
20101105 37.58 37.61 36.82 37.06 5442160
20101108 36.81 37.19 36.62 37.08 2685591
20101109 37.23 37.51 36.36 36.63 3654778
20101110 36.64 36.87 36.12 36.45 2979831
20101111 36.10 37.13 36.04 36.87 3542072
20101112 36.49 36.57 35.71 35.98 4694514
20101115 36.09 36.27 35.71 36.00 4109904
20101116 35.75 35.77 35.13 35.52 4477705
20101117 35.64 36.11 35.34 35.83 3228473
20101118 36.35 36.76 36.29 36.71 4703978
20101119 36.33 36.81 36.11 36.78 4537500
20101122 36.70 37.09 36.25 36.91 3989025
20101123 36.35 36.41 35.90 36.15 3638861
20101124 36.44 36.99 36.43 36.95 3134695
20101126 36.54 37.10 36.49 36.97 1765013
20101129 36.64 36.92 36.09 36.85 4673435
20101130 36.49 36.56 35.98 36.18 5881370
20101201 36.91 37.78 36.91 37.76 5495932
20101202 37.80 38.10 37.52 37.65 4390810
20101203 37.41 38.28 37.41 38.15 4105603
20101206 37.95 38.32 37.84 38.19 3500345
20101207 38.42 38.60 38.04 38.34 4177872
20101208 38.44 38.56 37.92 38.18 2736351
20101209 38.28 38.41 37.81 37.96 3062668
20101210 38.09 38.24 37.75 37.85 3924848
20101213 37.95 38.18 37.79 37.80 2909106
20101214 37.96 38.27 37.77 37.98 1959850
20101215 37.88 37.88 37.39 37.44 3449577
20101216 37.48 37.72 37.17 37.49 2200489
20101217 37.41 37.51 37.21 37.42 6151502
20101220 37.39 37.74 37.19 37.66 3288293
20101221 37.82 38.40 37.82 38.19 2598121
20101222 38.25 38.46 38.03 38.28 1723502
20101223 38.17 38.69 38.12 38.42 1750525
20101227 38.31 38.71 38.19 38.60 1796422
20101228 38.61 38.85 38.52 38.82 1578518
20101229 38.93 39.29 38.92 39.16 2215502
20101230 39.12 39.25 38.99 39.14 1320722
20101231 39.10 39.43 38.99 39.20 1793420
20110103 39.58 40.08 39.53 39.80 3351348
20110104 39.89 40.90 39.62 40.49 12541927
20110105 40.36 40.88 39.80 40.79 6277183
20110106 40.79 40.97 40.52 40.68 2997898
20110107 40.71 40.92 40.16 40.67 3395101
20110110 40.56 41.26 40.17 41.16 3122292
20110111 41.28 41.45 40.85 41.29 4463174
20110112 42.26 43.52 42.06 43.32 9134815
20110113 43.53 43.58 42.95 43.03 5065413
20110114 43.03 43.33 42.56 43.25 3580834
20110118 43.33 44.02 43.26 43.90 2647449
20110119 43.60 43.84 42.74 42.96 3111997
20110120 42.83 42.98 41.97 42.23 3297301
20110121 42.66 42.97 42.15 42.23 2942135
20110124 42.17 42.91 42.16 42.83 3353922
20110125 42.63 42.69 41.55 42.12 5873117
20110126 42.35 43.83 42.35 43.78 5444601
20110127 43.69 43.76 42.90 43.30 2832754
20110128 43.42 43.75 42.48 42.83 4024363
20110131 43.12 43.52 42.85 43.30 4199802
20110201 42.93 43.27 41.67 42.65 12391367
20110202 42.72 43.08 42.49 42.71 4088276
20110203 42.63 42.88 42.09 42.53 3754557
20110204 42.65 42.91 42.34 42.76 3006477
20110207 42.90 43.32 42.76 43.03 4083558
20110208 43.11 43.57 42.70 43.43 4261570
20110209 43.17 43.30 42.69 42.81 2755973
20110210 42.60 43.29 42.46 43.06 2725946
20110211 42.77 43.85 42.77 43.51 2312443
20110214 43.56 43.79 43.45 43.68 2513190
20110215 43.51 43.58 42.65 42.74 3752841
20110216 42.99 43.80 42.95 43.74 3232102
20110217 43.73 45.37 43.51 44.89 7522411
20110218 45.12 45.23 44.27 44.49 4930296
20110222 43.71 44.12 42.11 42.20 5619181
20110223 42.20 42.52 40.80 41.78 7024406
20110224 42.06 42.44 41.23 41.95 4786170
20110225 42.19 42.75 42.11 42.59 3871659
20110228 42.79 43.60 42.49 43.55 5302191
20110301 43.86 44.17 42.38 42.49 6301633
20110302 42.60 44.24 42.60 44.07 5301762
20110303 44.49 45.62 44.49 45.37 5765023
20110304 45.21 45.23 44.24 44.93 3503624
20110307 45.12 45.52 44.04 44.40 4113155
20110308 44.60 45.58 44.10 45.43 3495474
20110309 45.21 45.26 44.26 44.52 3920130
20110310 44.01 44.22 43.13 43.47 4142323
20110311 43.14 44.29 43.06 44.00 3565819
20110314 43.85 44.59 43.42 43.87 2494875
20110315 42.33 43.56 42.11 43.23 3638984
20110316 43.18 43.85 42.63 43.08 4285486
20110317 43.94 44.71 43.86 44.10 3646257
20110318 44.81 44.81 43.83 43.85 3793870
20110321 44.59 44.88 44.18 44.83 4134450
20110322 44.67 44.94 44.36 44.67 4907601
20110323 44.49 45.51 44.49 45.25 3825532
20110324 45.53 45.74 45.00 45.53 3301399
20110325 45.76 46.60 45.58 45.87 4655589
20110328 46.02 46.14 45.44 45.46 2095678
20110329 45.46 46.30 45.13 46.17 1897577
20110330 46.70 46.81 45.82 46.22 2280515
20110331 46.22 46.66 46.18 46.43 1747397
20110401 46.80 47.20 46.63 46.93 3475967
20110404 47.18 47.31 46.79 47.05 2885515
20110405 46.89 47.66 46.59 47.15 2663882
20110406 47.37 47.67 46.41 46.72 4143863
20110407 46.65 47.25 46.39 46.87 5304231
20110408 47.37 47.37 46.35 46.74 3331777
20110411 46.74 46.82 45.36 45.68 4795500
20110412 45.48 45.97 44.58 45.05 7729792
20110413 45.27 45.37 44.65 44.99 5057353
20110414 44.71 45.58 44.68 45.35 3792159
20110415 45.49 46.28 45.43 46.12 4633340
20110418 45.69 45.94 44.77 45.74 5423177
20110419 45.83 46.45 45.72 46.34 5232349
20110420 47.05 47.22 46.61 46.74 4973492
20110421 46.93 47.11 46.60 47.10 4715918
20110425 47.10 47.44 46.81 47.22 4778814
20110426 47.52 48.03 47.22 47.44 5990097
20110427 47.49 47.98 46.66 47.81 5648661
20110428 47.84 48.57 47.49 48.11 5683746
20110429 51.04 51.75 50.03 50.13 13362621
20110502 50.39 50.92 49.22 49.31 7370814
20110503 49.08 49.24 47.75 48.24 6190765
20110504 48.43 48.64 47.50 47.67 6424806
20110505 47.43 48.35 47.20 47.42 7589452
20110506 48.15 48.92 48.11 48.36 5490351
20110509 48.42 49.56 48.29 49.51 4826734
20110510 49.64 50.75 49.59 50.55 7922758
20110511 50.45 50.52 49.41 49.55 5447993
20110512 49.31 49.67 48.58 49.04 4613230
20110513 49.15 49.65 48.70 48.87 5485645
20110516 48.58 49.24 48.13 48.28 3539291
20110517 47.98 48.23 47.22 47.59 4127177
20110518 47.77 49.10 47.58 48.95 2998043
20110519 49.10 49.63 48.74 49.16 2812778
20110520 49.01 49.10 48.02 48.31 3536296
20110523 47.50 47.52 46.14 46.75 5988813
20110524 47.10 47.54 46.65 46.83 3836229
20110525 46.61 48.42 46.51 48.06 3743810
20110526 47.98 48.52 47.63 48.25 3051526
20110527 48.41 49.15 48.40 48.83 2517980
20110531 49.47 49.66 48.75 49.48 3559829
20110601 49.38 49.43 47.59 47.78 5447137
20110602 47.95 48.42 47.34 48.15 4952954
20110603 47.37 47.63 46.51 47.06 4346243
20110606 47.07 47.51 46.77 46.80 3400236
20110607 47.15 47.80 46.68 47.46 4237993
20110608 47.29 47.44 46.57 47.03 4210182
20110609 47.27 48.12 46.97 47.28 3936349
20110610 47.10 47.39 46.44 46.61 4286770
20110613 46.77 47.05 45.88 46.26 3664130
20110614 46.91 47.44 46.56 47.22 3691448
20110615 46.68 46.87 45.02 45.31 6658949
20110616 45.27 45.47 43.87 44.63 4657423
20110617 45.06 45.18 44.11 44.52 4474302
20110620 44.24 45.38 44.15 45.20 2805723
20110621 45.64 47.22 45.60 46.90 3892071
20110622 46.73 47.41 46.46 46.73 3778954
20110623 45.95 46.48 45.21 46.37 3776819
20110624 46.44 46.61 45.74 46.19 6745174
20110627 45.99 46.53 45.45 46.32 2664433
20110628 46.55 46.61 46.25 46.59 3714072
20110629 46.83 47.48 46.27 47.36 3378136
20110630 47.55 48.08 47.06 47.82 3161720
20110701 48.01 48.85 47.78 48.72 2666995
20110705 48.76 48.86 48.34 48.46 2453140
20110706 48.42 48.85 47.99 48.66 2954269
20110707 49.28 49.96 49.28 49.51 3187759
20110708 48.74 49.07 48.24 49.04 2699009
20110711 48.21 48.49 47.90 48.01 3048177
20110712 47.84 48.27 47.69 47.74 2310143
20110713 48.07 48.44 47.43 47.53 2469787
20110714 47.66 48.17 46.84 47.04 2413869
20110715 47.29 47.36 46.79 47.24 2290935
20110718 47.03 47.16 46.05 46.67 2471068
20110719 47.22 47.83 47.04 47.80 2147511
20110720 47.92 48.19 47.67 48.10 2293496
20110721 48.38 49.23 48.10 48.95 2681935
20110722 48.80 49.02 48.40 48.93 2616626
20110725 48.31 49.25 48.03 48.87 1753096
20110726 49.00 49.02 48.18 48.80 2304167
20110727 48.69 48.82 47.32 47.47 2786514
20110728 47.57 48.34 46.88 46.93 5660961
20110729 44.25 45.95 43.81 45.26 8602850
20110801 45.99 46.20 44.91 45.35 4169100
20110802 44.73 45.51 43.52 43.57 4550709
20110803 43.57 43.91 42.10 43.19 6175749
20110804 42.71 42.75 40.16 40.20 6211178
20110805 40.86 41.70 38.65 40.29 7972811
20110808 39.19 39.19 36.02 36.58 8220814
20110809 37.57 39.30 36.71 39.26 4781638
20110810 37.47 39.18 37.27 37.84 7584373
20110811 38.06 40.06 37.77 39.37 4903292
20110812 38.57 40.42 38.57 39.80 7030314
20110815 40.24 40.47 39.74 40.36 2743402
20110816 39.68 40.20 39.12 39.44 4155867
20110817 39.92 40.38 38.94 39.09 3364904
20110818 37.64 37.66 35.92 36.27 7001715
20110819 35.64 36.84 35.54 35.61 3872435
20110822 36.56 36.66 34.93 35.08 3997504
20110823 35.28 36.32 34.94 36.32 4633092
20110824 36.32 36.64 35.76 36.57 6162943
20110825 36.71 36.96 35.94 36.19 4203248
20110826 35.85 37.41 35.20 37.04 4023542
20110829 37.68 38.58 37.61 38.54 3200991
20110830 38.25 39.30 38.20 38.88 3134828
20110831 39.13 39.61 38.36 38.76 3510035
20110901 38.78 38.88 37.87 37.94 3446433
20110902 36.91 37.39 36.50 36.65 2582477
20110906 35.29 35.86 34.58 35.06 8590898
20110907 35.63 36.91 35.63 35.98 9449732
20110908 35.87 36.36 35.19 35.38 5267400
20110909 34.91 34.94 33.46 33.97 7205325
20110912 33.37 33.94 33.04 33.75 4776943
20110913 33.62 34.77 33.54 34.55 4974909
20110914 34.66 35.59 33.79 34.97 4826474
20110915 35.33 35.85 34.94 35.84 4398182
20110916 36.00 36.25 35.32 35.85 3824007
20110919 35.02 35.56 34.49 35.35 3353183
20110920 35.45 35.53 34.37 34.42 4336086
20110921 34.48 34.68 33.36 33.40 5515059
20110922 32.39 32.39 30.51 31.32 6947945
20110923 31.12 32.38 31.12 31.48 5102078
20110926 31.94 33.28 31.58 33.27 6514974
20110927 34.13 34.68 33.51 33.73 5207981
20110928 33.83 33.97 32.38 32.72 6098166
20110929 33.56 34.28 32.50 33.26 5700921
20110930 32.75 33.05 32.08 32.23 6065842
20111003 31.92 32.84 31.76 32.19 7633127
20111004 31.56 33.82 31.23 33.67 3934163
20111005 33.74 33.99 32.82 33.45 3967657
20111006 33.38 34.12 32.76 33.77 3572433
20111007 34.17 34.27 33.01 33.37 3037280
20111010 34.19 34.68 34.02 34.68 1446815
20111011 34.44 35.16 34.22 34.84 1585787
20111012 35.13 35.72 34.89 35.14 1658516
20111013 34.87 35.13 34.46 34.94 1665640
20111014 35.65 36.02 35.08 35.92 1496045
20111017 35.74 35.95 34.96 35.02 2018545
20111018 34.90 35.89 34.14 35.62 2381870
20111019 35.71 35.71 33.88 33.99 1867558
20111020 33.42 34.30 32.99 34.04 2612178
20111021 34.65 35.31 34.36 35.23 1291575
20111024 35.36 36.51 35.22 36.51 1307737
20111025 36.43 36.58 34.68 34.76 1801315
20111026 35.37 35.81 34.51 35.38 1621832
20111027 37.27 38.48 36.51 37.67 2988901
20111028 36.98 40.08 36.98 39.42 3635698
20111031 38.76 38.82 36.94 36.95 2124023
20111101 35.27 37.12 35.27 36.02 3172105
20111102 36.78 37.09 35.95 36.63 1821199
20111103 37.34 37.98 36.44 37.85 1556227
20111104 37.43 37.82 36.74 37.45 1316137
20111107 37.39 37.74 36.53 37.36 1383018
20111108 37.73 39.23 37.65 39.01 2605373
20111109 37.69 37.74 36.49 36.71 2021203
20111110 37.43 37.85 37.05 37.51 1715827
20111111 38.19 38.70 37.95 38.17 1492430
20111114 37.93 38.32 37.60 38.04 1109221
20111115 37.76 38.77 37.58 38.44 1376957
20111116 37.98 38.51 37.38 37.50 1628531
20111117 37.27 37.30 35.42 35.74 1645862
20111118 36.08 36.14 35.36 35.55 1592911
20111121 34.86 34.96 34.21 34.75 1725290
20111122 34.80 35.20 34.49 34.79 1587488
20111123 34.27 34.50 33.53 33.55 1096249
20111125 33.42 33.83 33.29 33.36 492302
20111128 34.72 34.98 33.96 34.38 1572602
20111129 34.66 35.24 34.25 34.83 1397160
20111130 36.29 37.31 36.28 37.26 1979416
20111201 37.24 37.53 36.42 36.59 1603863
20111202 37.14 37.32 36.03 36.13 1450005
20111205 36.92 37.36 36.33 36.60 1669999
20111206 36.71 37.09 36.22 36.71 1053824
20111207 36.64 37.07 36.11 36.83 1265844
20111208 36.36 36.98 35.74 35.81 1841188
20111209 35.29 36.36 34.95 36.21 1785578
20111212 35.58 35.63 34.43 34.88 2003978
20111213 35.14 35.74 34.29 34.54 2107761
20111214 34.23 34.77 34.00 34.24 1415451
20111215 34.90 35.00 33.99 34.30 1498122
20111216 34.73 35.57 34.13 34.80 4143619
20111219 34.76 35.01 33.79 33.91 1176199
20111220 34.77 36.96 34.77 36.65 2528616
20111221 36.61 36.70 35.85 36.55 1646889
20111222 36.63 37.40 36.56 37.05 1285689
20111223 37.35 37.50 36.98 37.35 1013072
20111227 37.27 37.58 37.08 37.30 885844
20111228 37.31 37.41 36.36 36.50 984565
20111229 36.62 37.33 36.51 37.26 980975
20111230 37.19 37.44 36.99 36.99 1151598
20120103 38.09 38.47 37.88 38.07 1548169
20120104 37.91 38.29 37.78 37.97 1598638
20120105 37.69 38.10 37.09 37.98 1949914
20120106 38.04 39.52 37.75 39.13 2923920
20120109 39.43 39.61 39.04 39.26 1655864
20120110 39.95 41.13 39.91 40.97 2664291
20120111 40.77 42.71 40.58 42.35 3650228
20120112 42.64 43.74 41.83 43.65 3563650
20120113 43.32 43.50 42.29 42.81 3179432
20120117 43.60 43.61 42.54 42.72 1369733
20120118 42.72 43.63 42.54 43.63 1319053
20120119 43.64 44.13 43.47 44.04 1064597
20120120 43.94 44.03 43.22 43.56 1288223
20120123 43.61 44.23 43.47 43.84 751015
20120124 43.32 43.80 43.21 43.80 1050871
20120125 43.66 44.69 43.44 44.46 1366882
20120126 44.74 45.12 44.07 44.63 2058137
20120127 48.36 49.60 46.56 47.74 16365950
20120130 47.18 48.29 46.66 47.62 3613696
20120131 47.63 48.15 47.19 47.66 3628161
20120201 48.21 49.95 48.17 49.67 3375078
20120202 49.65 49.79 49.05 49.44 2061726
20120203 51.43 51.65 50.71 50.83 2940075
20120206 50.51 51.62 50.34 51.43 2079148
20120207 51.25 51.56 50.75 51.31 1627356
20120208 51.48 51.80 51.02 51.59 1845703
20120209 51.58 51.93 51.15 51.65 2109133
20120210 50.84 51.30 50.40 50.92 1694085
20120213 51.54 51.74 51.24 51.35 1712668
20120214 51.10 51.44 50.60 51.28 1430655
20120215 51.73 51.73 50.59 50.77 1644461
20120216 50.84 51.71 50.61 51.61 2188638
20120217 52.00 52.05 51.37 51.72 1254858
20120221 51.81 52.03 51.29 51.51 1500551
20120222 51.31 51.50 50.61 51.08 1647840
20120223 51.01 51.32 50.67 51.19 1685955
20120224 51.33 51.65 50.85 50.95 1133543
20120227 50.65 51.54 50.06 51.27 1693029
20120228 51.32 52.09 50.95 52.05 2185787
20120229 52.09 52.22 50.97 51.27 2226753
20120301 51.47 51.73 50.61 50.95 1957938
20120302 50.88 51.29 50.38 50.72 1171448
20120305 50.55 50.60 49.35 49.48 1512693
20120306 48.29 48.68 47.09 47.47 2801866
20120307 47.58 48.63 47.54 48.46 1733362
20120308 49.01 49.79 48.91 49.70 1641505
20120309 49.72 49.78 49.01 49.33 2298022
20120312 49.45 49.45 48.88 48.96 1175565
20120313 49.32 49.65 48.87 49.61 2031501
20120314 49.59 49.99 48.88 49.04 2123422
20120315 49.26 49.50 48.74 49.45 1968155
20120316 49.65 49.92 49.19 49.53 1854173
20120319 49.40 49.61 48.96 49.37 1410642
20120320 48.90 49.26 48.68 49.01 1489221
20120321 49.03 49.31 48.86 48.99 1441843
20120322 48.63 48.95 48.05 48.38 1141498
20120323 48.58 49.14 47.88 48.76 1157886
20120326 49.38 49.90 49.19 49.43 1548156
20120327 49.58 49.89 49.39 49.47 2019315
20120328 49.36 49.41 47.98 48.66 2202211
20120329 48.13 48.83 47.79 48.76 1871822
20120330 49.16 49.35 48.61 49.20 2419984
20120402 49.16 50.35 48.82 50.27 3481538
20120403 50.18 50.81 50.16 50.77 3130453
20120404 50.16 50.38 49.84 50.27 2040220
20120405 50.00 51.20 49.50 49.58 2469674
20120409 49.18 49.33 48.58 49.18 2805001
20120410 49.18 49.38 47.31 47.51 2741655
20120411 48.26 48.71 47.89 48.47 2423241
20120412 48.49 50.54 48.49 50.23 2099470
20120413 49.92 50.37 49.50 49.63 1591332
20120416 50.04 50.23 49.27 49.93 1392048
20120417 50.51 51.36 50.43 50.97 1589966
20120418 50.52 50.76 50.12 50.37 1204740
20120419 50.43 50.81 49.78 50.21 1141498
20120420 50.43 50.72 50.18 50.22 1155155
20120423 49.50 49.78 48.83 49.71 1449406
20120424 49.49 49.97 48.69 49.29 1796709
20120425 50.02 51.40 49.96 51.33 2371450
20120426 50.77 51.76 50.23 51.60 1948405
20120427 50.49 52.86 50.42 51.45 3219117
20120430 51.46 51.53 50.60 51.37 1550362
20120501 51.39 52.65 50.91 51.77 2537853
20120502 51.40 51.59 50.79 51.51 2507703
20120503 51.48 51.74 50.13 50.36 2222906
20120504 50.03 50.07 48.22 48.27 2214397
20120507 48.03 49.11 47.96 48.77 2210195
20120508 48.34 48.39 47.20 48.20 2823490
20120509 47.40 48.40 47.00 47.73 2400340
20120510 48.42 48.59 47.47 47.60 1446150
20120511 47.14 47.75 47.04 47.29 1224595
20120514 46.50 46.53 45.88 45.93 1811312
20120515 45.97 46.21 44.83 44.98 1729686
20120516 45.10 45.83 44.07 44.10 1905438
20120517 44.18 44.21 42.28 42.29 2411580
20120518 42.42 42.84 41.88 42.11 2085708
20120521 42.15 43.78 42.00 43.66 2347183
20120522 43.91 44.20 43.00 43.28 1829380
20120523 42.64 44.02 41.88 43.78 2245598
20120524 43.87 44.75 43.68 44.74 3389617
20120525 45.58 45.80 44.98 45.33 3218697
20120529 45.96 47.40 45.82 47.11 3542993
20120530 46.12 46.44 45.10 45.15 3215545
20120531 45.25 45.25 43.27 44.32 3606445
20120601 43.08 43.08 40.99 41.51 4116369
20120604 41.51 41.82 39.54 41.18 4390555
20120605 40.87 42.71 40.84 42.61 2966361
20120606 43.32 44.25 43.26 44.25 2693436
20120607 44.77 45.62 44.74 45.03 3491623
20120608 44.72 45.45 44.08 45.43 1529666
20120611 46.14 46.14 43.57 43.65 1783578
20120612 44.00 45.13 43.53 45.08 2185718
20120613 44.96 44.96 43.69 43.95 1664505
20120614 43.97 45.00 43.95 44.74 1836680
20120615 44.99 45.51 44.55 45.33 1563999
20120618 45.12 45.91 44.83 45.73 932340
20120619 46.31 47.45 46.17 47.22 1742861
20120620 47.10 47.56 46.35 46.90 1613207
20120621 46.89 47.20 44.44 44.60 1661266
20120622 44.99 45.15 44.40 44.98 2542935
20120625 44.28 44.28 43.48 43.88 2241837
20120626 44.28 45.58 44.13 45.14 2714171
20120627 45.52 46.26 45.22 46.16 3062492
20120628 45.52 46.20 45.14 46.07 3168953
20120629 47.45 48.48 47.13 48.21 2646157
20120702 48.54 48.69 47.45 47.59 4585433
20120703 49.05 49.05 47.96 48.71 1341048
20120705 48.66 48.81 47.95 48.11 1919216
20120706 47.45 48.14 47.15 48.00 2290313
20120709 48.18 48.21 47.07 47.27 1633475
20120710 47.57 48.26 46.34 46.75 1675057
20120711 46.86 46.87 45.05 45.44 2138301
20120712 44.84 45.81 44.20 45.47 2544293
20120713 46.09 46.90 46.08 46.70 1536836
20120716 46.42 46.54 45.70 46.51 1051651
20120717 46.72 47.03 45.80 46.84 1339690
20120718 46.52 48.05 46.10 47.82 1730638
20120719 48.02 48.34 47.53 47.70 1431942
20120720 47.22 47.22 46.74 47.08 1476240
20120723 45.84 46.27 45.66 46.14 1261751
20120724 46.12 46.87 45.31 45.88 1744742
20120725 46.22 46.40 45.46 46.40 1401958
20120726 47.60 47.98 46.90 47.47 1949723
20120727 47.95 49.82 47.89 49.52 3186505
20120730 49.13 49.54 48.44 48.82 2776229
20120731 48.82 50.63 48.19 50.04 3595944
20120801 50.35 51.18 49.63 49.75 1987857
20120802 49.09 50.73 49.03 50.46 3051731
20120803 51.49 51.59 50.69 50.89 1635460
20120806 51.31 52.25 51.19 51.96 1473210
20120807 52.23 52.84 51.96 52.52 1791651
20120808 52.20 52.63 51.74 52.06 1288602
20120809 51.90 52.41 51.58 52.34 1111724
20120810 51.78 52.25 51.50 52.20 798611
20120813 51.95 52.14 51.44 52.06 926698
20120814 52.36 52.39 51.06 51.22 1242737
20120815 51.21 51.84 50.93 51.62 1116739
20120816 51.63 52.55 51.36 52.46 1024801
20120817 52.47 53.81 52.38 53.32 1866874
20120820 53.03 53.60 52.80 53.15 1438733
20120821 53.45 53.60 53.08 53.35 1968737
20120822 53.05 53.57 52.87 53.53 1501105
20120823 53.44 53.78 53.15 53.20 1595760
20120824 53.07 53.07 52.23 52.90 1401749
20120827 53.15 53.44 52.61 53.01 1294243
20120828 52.87 53.60 52.86 53.29 1509358
20120829 53.33 53.38 52.42 52.72 1383674
20120830 52.40 52.81 52.20 52.21 1895187
20120831 52.88 53.04 52.22 52.89 1865620
20120904 52.91 52.95 51.87 52.20 1415435
20120905 52.17 52.88 51.85 52.70 1379182
20120906 53.16 54.27 53.07 54.25 1344392
20120907 54.21 55.03 53.89 54.91 1423480
20120910 54.63 55.60 54.50 54.72 1529731
20120911 54.59 54.90 54.05 54.12 1255169
20120912 54.16 54.64 53.89 54.19 1202496
20120913 54.20 56.42 53.87 55.94 1430557
20120914 56.14 57.27 55.93 56.39 1907999
20120917 56.31 56.31 55.29 55.55 724742
20120918 55.49 55.57 54.99 55.34 1703856
20120919 55.69 56.20 54.92 55.93 1637403
20120920 55.38 55.38 54.27 55.16 1488794
20120921 55.61 55.77 54.79 54.98 2280093
20120924 54.54 54.81 54.20 54.48 1094549
20120925 54.86 54.88 53.85 53.85 1531744
20120926 53.93 54.32 52.80 53.20 1294947
20120927 53.61 54.35 53.17 54.20 1035168
20120928 53.91 55.05 53.53 54.82 1616292
20121001 54.97 55.90 54.71 54.96 1592269
20121002 55.08 55.21 54.05 54.51 1193136
20121003 54.57 54.72 54.16 54.33 1521553
20121004 54.81 55.34 54.45 55.29 1078534
20121005 55.74 57.17 55.62 56.86 2259918
20121008 56.23 56.29 54.35 54.81 3067648
20121009 54.78 55.27 53.99 54.15 1773117
20121010 54.20 54.30 53.22 53.41 1093197
20121011 53.87 54.19 52.54 52.62 1703544
20121012 52.51 53.14 51.86 52.17 1283092
20121015 52.25 53.61 52.07 53.52 1219239
20121016 53.78 55.36 53.44 55.02 2237663
20121017 55.18 55.65 54.87 55.45 1184089
20121018 55.37 55.97 54.85 55.82 1171817
20121019 55.39 55.52 53.57 53.93 1521241
20121022 53.75 54.04 53.29 54.04 1632932
20121023 53.09 53.09 52.08 52.19 1666314
20121024 52.70 53.27 52.21 52.37 1073022
20121025 52.85 52.97 50.90 51.59 2792581
20121026 55.47 58.87 55.20 57.88 7287251
20121031 58.20 59.12 56.69 56.96 2448981
20121101 56.75 58.34 56.25 58.31 1489314
20121102 58.66 58.66 56.83 57.02 1503146
20121105 56.55 57.81 56.50 57.75 1152266
20121106 57.17 58.39 57.17 58.16 1330514
20121107 57.19 58.07 56.69 57.73 1790276
20121108 57.54 57.76 55.81 55.82 1172233
20121109 55.67 56.60 55.26 55.32 1196984
20121112 55.55 55.69 54.58 55.02 948644
20121113 54.66 55.73 54.66 54.98 1525921
20121114 55.14 55.19 53.19 53.37 1862137
20121115 53.44 53.87 52.55 52.94 1494826
20121116 53.46 53.89 52.58 53.55 1256261
20121119 54.53 56.20 54.44 56.13 2265430
20121120 55.94 56.97 55.68 56.40 1641251
20121121 56.44 56.87 56.13 56.85 1601733
20121123 57.31 57.78 56.72 57.74 498033
20121126 57.13 57.32 56.37 56.97 1576358
20121127 57.44 57.87 56.72 56.76 1710512
20121128 56.44 57.72 55.79 57.64 2303908
20121129 58.11 58.54 57.66 58.29 1858289
20121130 58.20 58.62 58.00 58.51 1556391
20121203 58.99 59.40 57.64 57.69 1888448
20121204 57.69 58.40 57.18 57.37 989098
20121205 57.30 58.16 57.04 57.95 1430869
20121206 57.70 58.54 57.33 58.51 1333738
20121207 58.70 59.57 58.62 59.47 1566479
20121210 59.32 60.63 59.13 60.30 2452725
20121211 61.06 61.66 59.36 59.77 2291325
20121212 60.15 61.63 59.33 61.20 3792287
20121213 61.75 62.45 60.74 61.60 3299118
20121214 61.51 62.87 61.51 62.49 2077552
20121217 62.95 63.54 62.51 63.53 2586175
20121218 63.66 64.22 63.33 64.14 1829864
20121219 64.39 64.39 63.43 63.50 1445033
20121220 63.47 64.90 62.91 64.39 2473251
20121221 62.99 64.10 62.99 63.77 6775332
20121224 63.46 64.78 63.28 64.46 498480
20121226 64.72 65.01 64.31 64.44 984022
20121227 64.62 65.02 63.45 64.46 1110091
20121228 63.91 64.53 63.59 63.81 768835
20121231 63.82 65.91 63.80 65.75 1564064
20130102 67.52 68.05 67.09 67.42 2285597
20130103 67.54 67.60 66.37 66.55 1354052
20130104 66.50 67.90 66.47 67.78 2772381
20130107 67.51 68.04 67.38 67.76 1221255
20130108 67.64 68.02 67.04 67.16 1646557
20130109 67.50 68.24 67.16 68.19 1254066
20130110 68.71 68.79 67.57 68.76 1601325
20130111 68.84 69.06 67.99 68.13 1057096
20130114 68.02 68.34 67.67 68.11 908463
20130115 67.68 68.04 67.43 67.80 1273732
20130116 67.52 67.72 67.21 67.63 737576
20130117 68.10 69.57 68.06 69.10 1554024
20130118 69.67 69.67 68.42 68.81 1242888
20130122 68.93 69.40 68.70 69.04 925852
20130123 68.89 69.17 68.08 68.55 1462525
20130124 68.76 69.58 68.49 68.83 952556
20130125 69.05 69.49 68.44 69.47 1013624
20130128 69.45 69.49 68.57 69.20 1225085
20130129 69.07 70.07 68.88 70.02 1041571
20130130 69.80 70.26 68.90 69.09 1560752
20130131 68.69 69.98 68.39 68.74 2205381
20130201 69.69 71.79 68.69 71.01 2923705
20130204 70.45 70.61 69.35 70.03 1735468
20130205 70.55 70.82 70.10 70.41 1473083
20130206 70.11 70.53 69.71 70.31 1124685
20130207 70.46 70.56 69.15 70.02 999651
20130208 70.05 70.84 70.00 70.83 943034
20130211 70.86 71.76 70.69 71.62 1070138
20130212 71.59 71.84 70.89 71.43 1025941
20130213 71.75 72.63 71.62 72.25 1461180
20130214 71.91 72.03 71.26 71.57 1970838
20130215 71.63 72.18 70.58 70.97 2614329
20130219 71.30 71.47 70.81 70.94 1144455
20130220 70.83 70.92 67.82 67.84 2045879
20130221 67.76 67.83 64.99 66.39 3979145
20130222 66.91 69.30 66.90 69.26 2199170
20130225 69.35 69.35 65.64 65.70 2414150
20130226 66.15 66.60 65.13 66.25 2023212
20130227 66.57 68.92 66.47 68.39 2116159
20130228 68.38 68.81 67.36 67.37 1791050
20130301 66.75 67.65 65.98 67.35 2722181
20130304 66.95 67.66 66.23 67.42 1590975
20130305 67.90 69.06 67.65 68.71 1380653
20130306 69.22 69.86 68.95 69.56 1218461
20130307 69.44 69.81 68.89 69.58 1242163
20130308 70.13 70.65 69.34 69.78 1284393
20130311 69.75 70.33 69.17 70.32 847395
20130312 70.13 70.93 69.90 70.68 1070138
20130313 70.86 70.87 70.02 70.55 829077
20130314 71.03 71.38 70.74 71.06 761765
20130315 70.63 71.22 70.36 70.43 1268818
20130318 69.40 70.82 69.40 70.65 1169758
20130319 70.78 71.36 69.65 70.60 931436
20130320 71.02 71.62 70.78 70.99 682084
20130321 69.94 70.08 68.35 68.37 2856259
20130322 68.79 69.02 67.52 68.01 1826587
20130325 68.44 68.56 66.82 66.93 1467661
20130326 67.39 67.85 66.87 67.16 1512088
20130327 66.79 67.26 65.74 67.01 2022956
20130328 67.16 68.37 67.05 67.78 1365920
20130401 67.65 67.82 66.91 67.07 1200682
20130402 67.33 67.35 66.00 66.16 1618468
20130403 66.25 66.44 64.13 64.48 2590620
20130404 64.65 65.82 64.57 65.50 1740618
20130405 64.29 66.21 63.75 66.10 1963787
20130408 66.14 66.18 65.11 65.83 1567443
20130409 65.94 66.78 65.59 66.50 1465187
20130410 66.62 66.70 65.38 65.87 1721033
20130411 66.06 67.17 65.62 66.25 1063276
20130412 65.77 66.00 64.75 65.97 908758
20130415 65.97 66.11 63.48 63.63 2122944
20130416 64.52 65.97 64.27 65.84 1589296
20130417 64.97 65.13 64.35 64.97 1361591
20130418 65.13 65.50 63.60 64.37 1985331
20130419 65.35 68.73 65.35 67.71 3532158
20130422 67.79 67.92 66.23 67.25 1620323
20130423 67.40 68.56 67.22 68.49 1306649
20130424 68.76 69.81 68.49 69.70 1906268
20130425 70.43 71.45 70.09 70.48 2716172
20130426 70.01 70.82 66.57 66.91 2736891
20130429 66.46 66.46 64.79 66.23 2333125
20130430 66.07 66.22 64.64 64.66 2445689
20130501 64.24 64.28 61.58 62.15 4739746
20130502 62.20 64.31 62.20 64.06 2807192
20130503 65.28 66.83 65.21 65.86 2028213
20130506 65.98 66.62 65.44 66.47 1097808
20130507 66.91 67.45 66.38 67.17 1145843
20130508 67.09 67.35 66.06 66.55 1210681
20130509 66.60 66.64 64.76 64.84 2235095
20130510 64.89 65.38 64.62 65.23 1534354
20130513 64.92 65.32 64.12 64.57 1286651
20130514 64.52 65.51 64.51 65.42 1186457
20130515 65.33 68.72 65.18 68.71 3564010
20130516 68.46 69.99 68.46 69.27 3273838
20130517 69.90 71.75 69.66 71.74 2871927
20130520 71.44 71.78 70.93 71.18 1695778
20130521 71.17 71.50 70.83 70.96 1286136
20130522 70.66 72.39 69.71 70.28 1542394
20130523 69.42 70.63 68.59 69.96 1076986
20130524 69.25 70.03 68.77 69.75 849487
20130528 70.80 71.16 69.51 69.73 1127186
20130529 69.25 69.98 68.99 69.74 981945
20130530 69.85 70.28 69.31 69.77 947310
20130531 69.58 71.27 69.31 69.58 1317782
20130603 69.76 70.47 68.85 70.18 1119661
20130604 69.99 71.36 68.67 68.98 1787004
20130605 68.66 68.74 66.65 66.87 1913175
20130606 66.58 67.56 66.07 67.55 1594141
20130607 67.87 68.90 67.17 68.32 1208001
20130610 68.58 68.95 68.07 68.44 865773
20130611 67.36 67.83 67.06 67.33 1253459
20130612 68.16 68.18 66.80 66.96 973082
20130613 66.71 69.72 66.57 69.53 1267439
20130614 69.19 69.79 69.04 69.20 1200932
20130617 71.12 71.12 69.97 70.40 1584068
20130618 70.61 71.95 70.42 71.37 1570007
20130619 71.27 71.59 70.45 70.47 928025
20130620 69.58 70.12 68.30 68.65 1582323
20130621 69.18 69.34 67.67 68.97 1636514
20130624 67.39 68.60 66.28 68.20 1897823
20130625 69.00 69.35 68.02 68.52 1070483
20130626 68.91 70.48 68.82 70.23 1555022
20130627 70.72 70.96 70.07 70.17 875784
20130628 69.97 70.47 68.16 68.21 2504498
20130701 68.55 70.29 67.96 69.55 1670179
20130702 69.53 70.41 68.18 68.89 1444382
20130703 68.72 69.36 68.36 69.21 581632
20130705 70.00 70.54 69.26 70.16 741845
20130708 70.56 70.96 70.08 70.84 1190976
20130709 71.16 72.20 71.16 71.54 1558614
20130710 71.54 71.88 70.52 71.13 1155156
20130711 72.41 72.64 71.63 72.07 1103942
20130712 71.99 72.07 71.36 72.06 769659
20130715 71.94 72.82 71.92 72.30 965590
20130716 72.60 72.76 71.38 71.70 1065761
20130717 72.10 73.55 72.10 73.35 1586223
20130718 73.41 74.24 72.81 72.95 1264565
20130719 73.05 73.92 72.51 73.77 995867
20130722 73.76 74.40 73.46 73.67 798910
20130723 73.93 74.19 73.32 73.86 758370
20130724 73.89 74.05 72.30 73.11 874552
20130725 72.82 74.00 72.79 73.53 1090804
20130726 73.20 73.23 71.62 72.26 906780
20130729 72.38 73.43 72.30 73.10 1219816
20130730 77.53 79.21 75.51 77.70 3606797
20130731 77.61 79.34 77.12 78.37 1838397
20130801 78.70 80.63 78.70 80.19 1581810
20130802 80.05 80.34 78.84 80.29 1601310
20130805 80.70 80.78 79.89 80.37 1089778
20130806 80.36 80.55 78.52 78.84 1606032
20130807 78.66 79.09 77.90 78.86 1282218
20130808 79.25 79.89 78.36 78.40 1415644
20130809 78.63 79.84 77.90 78.01 1379516
20130812 77.48 78.01 77.10 77.25 1176915
20130813 77.46 78.80 77.16 78.56 1293200
20130814 78.36 78.84 77.82 78.00 886048
20130815 77.49 77.50 75.15 76.30 1583144
20130816 75.68 76.47 74.89 75.85 1678287
20130819 75.87 77.29 75.62 75.98 1134014
20130820 76.04 77.06 75.79 76.47 618478
20130821 76.23 77.26 76.09 76.33 847765
20130822 76.48 77.67 76.33 77.41 513380
20130823 77.50 77.75 76.73 77.62 491724
20130826 77.66 78.03 76.23 76.26 1476712
20130827 75.03 75.44 73.82 73.93 1909523
20130828 74.03 74.13 72.98 73.32 2358654
20130829 73.25 75.07 72.83 74.49 1343697
20130830 74.57 74.81 73.82 74.05 1214171
20130903 75.22 76.34 74.08 74.88 1596692
20130904 74.78 75.17 73.80 74.91 1191386
20130905 75.02 75.15 74.68 74.82 639724
20130906 74.99 75.38 73.82 74.91 1412770
20130909 75.21 75.89 74.78 75.31 1148382
20130910 76.05 76.39 75.13 75.75 1633435
20130911 76.00 76.83 75.87 76.70 1396482
20130912 76.81 76.91 75.43 75.96 1053470
20130913 76.08 76.16 74.59 74.82 1642059
20130916 76.12 76.27 74.34 74.63 4803594
20130917 74.69 75.70 74.53 75.68 2014516
20130918 75.49 77.30 74.96 77.05 1553009
20130919 77.48 78.33 77.20 77.47 1372864
20130920 77.46 78.02 76.78 76.81 1595541
20130923 76.78 76.82 75.62 75.85 1150699
20130924 75.66 76.16 74.74 75.47 1267660
20130925 75.37 75.77 74.36 75.06 1014721
20130926 75.07 76.70 75.00 76.51 1315406
20130927 76.30 76.58 75.88 76.00 1135772
20130930 75.11 76.57 74.94 76.19 1006338
20131001 76.15 77.71 76.10 77.69 1888148
20131002 76.93 77.12 75.56 77.10 1980470
20131003 76.74 76.95 74.86 76.33 1353234
20131004 76.24 78.35 75.79 78.26 1538491
20131007 77.32 77.49 75.99 76.05 1517941
20131008 75.87 75.87 74.21 74.31 2224208
20131009 74.54 75.58 73.51 74.73 1829566
20131010 75.66 76.54 75.05 76.17 1072077
20131011 75.96 76.31 75.71 76.27 1063080
20131014 75.58 76.64 75.21 76.60 916776
20131015 76.41 78.39 76.33 77.59 3101520
20131016 78.13 79.04 77.79 78.52 1480420
20131017 78.44 79.76 78.40 79.68 847356
20131018 79.88 80.21 79.10 79.82 1033942
20131021 80.14 80.66 79.01 79.44 1056844
20131022 79.81 80.96 79.41 80.74 1250484
20131023 80.16 81.14 79.97 80.79 1300684
20131024 80.69 80.79 79.78 80.38 1681115
20131025 75.62 77.31 74.45 76.23 7749711
20131028 76.17 76.18 74.05 74.59 4014616
20131029 75.08 76.80 74.73 76.72 2627540
20131030 76.95 77.83 76.03 76.67 1582965
20131031 76.57 77.66 76.40 77.06 1645944
20131101 77.27 77.35 75.80 76.51 1137715
20131104 76.64 76.79 75.44 75.99 1173396
20131105 75.84 76.40 75.50 76.03 771597
20131106 76.25 77.13 75.75 76.21 1195173
20131107 76.58 76.97 75.03 75.13 1980164
20131108 75.54 77.42 75.42 77.38 2222879
20131111 77.21 77.46 76.75 77.28 760760
20131112 77.05 77.94 76.82 77.34 905019
20131113 77.04 78.18 76.96 77.97 921173
20131114 78.11 78.35 77.15 77.50 1626519
20131115 77.44 78.01 76.81 76.99 1279929
20131118 77.04 77.25 75.94 76.15 1357733
20131119 76.12 76.24 74.55 74.99 1806255
20131120 75.18 75.19 74.04 74.21 1298537
20131121 74.52 75.02 74.05 74.78 929352
20131122 74.97 75.19 74.56 74.76 1297719
20131125 74.83 74.97 74.10 74.23 1079745
20131126 73.83 74.80 73.72 73.80 1307125
20131127 74.17 75.16 73.92 74.96 911562
20131129 75.16 75.81 75.15 75.34 482465
20131202 75.52 76.13 74.70 74.79 1256005
20131203 74.37 74.97 73.41 73.78 1128104
20131204 73.15 73.76 72.51 72.95 1415600
20131205 72.67 73.53 72.51 72.68 1381248
20131206 73.85 74.88 73.47 74.54 1350678
20131209 74.55 74.57 73.49 73.71 1487883
20131210 73.59 74.10 73.38 73.66 1509456
20131211 73.85 73.85 72.81 72.92 1696962
20131212 72.82 73.25 72.52 72.58 1964863
20131213 73.25 73.25 71.36 71.41 2799693
20131216 71.99 72.74 71.94 72.16 1815685
20131217 72.48 72.99 72.03 72.75 3468555
20131218 72.79 73.54 71.98 73.35 2047491
20131219 73.28 74.13 73.08 73.71 2887308
20131220 74.10 75.31 73.94 74.62 3989154
20131223 75.18 75.82 74.79 75.72 1640150
20131224 75.68 76.89 75.68 76.87 1082308
20131226 76.95 77.66 76.95 77.60 1679124
20131227 77.63 78.07 77.51 77.69 853961
20131230 77.62 78.55 77.52 78.52 1575126
20131231 78.50 79.44 78.46 79.31 2231065
20140102 78.92 79.14 78.50 78.89 1641270
20140103 79.07 79.54 78.74 78.78 958264
20140106 79.36 79.54 77.85 78.38 1313911
20140107 78.36 78.59 77.85 78.08 1468076
20140108 77.76 78.11 76.81 77.83 1807849
20140109 78.12 78.61 77.59 77.93 1063686
20140110 78.53 79.04 77.90 78.06 990216
20140113 77.74 78.19 76.64 76.82 1089329
20140114 76.97 78.16 76.97 77.92 1099811
20140115 77.99 78.79 77.95 78.43 1406207
20140116 78.35 78.90 78.09 78.45 828114
20140117 78.27 79.00 77.83 78.50 1042011
20140121 79.26 79.85 78.11 78.26 2355516
20140122 78.27 78.37 75.85 76.50 3204796
20140123 75.69 75.69 73.54 74.88 3215684
20140124 74.04 74.51 73.23 73.34 3009520
20140127 73.41 73.87 71.74 73.09 2428782
20140128 73.21 74.32 73.02 73.92 2021441
20140129 73.62 74.76 73.20 73.40 1967305
20140130 73.77 74.90 73.33 74.66 2298938
20140131 75.87 78.38 74.93 76.61 3550573
20140203 76.76 77.19 74.72 74.79 2109870
20140204 75.26 76.03 74.32 75.67 1793908
20140205 75.48 76.74 74.73 76.47 2203284
20140206 76.51 77.33 76.24 76.77 1637505
20140207 77.19 77.93 76.86 77.79 1496162
20140210 77.70 78.94 77.60 78.77 1627431
20140211 78.62 79.10 78.14 78.43 1748931
20140212 78.52 80.45 78.47 80.24 1761040
20140213 79.91 81.66 79.60 81.05 1878368
20140214 80.82 81.57 80.08 81.41 874414
20140218 81.71 81.72 80.89 81.39 1190885
20140219 81.40 81.94 80.53 80.63 1611658
20140220 80.67 81.43 79.60 81.38 1302820
20140221 82.45 83.23 81.94 82.88 2019711
20140224 82.76 83.64 82.41 82.64 1738246
20140225 82.58 84.65 82.52 84.30 2194533
20140226 84.28 85.00 83.84 84.42 1806628
20140227 84.12 85.33 84.12 85.31 1848451
20140228 85.55 86.62 85.18 85.92 1777321
20140303 85.04 86.36 84.88 85.65 1705581
20140304 86.70 86.75 85.98 86.03 1525672
20140305 86.08 86.27 85.40 85.82 1299258
20140306 86.27 87.36 86.18 86.45 1335688
20140307 86.67 86.78 85.50 86.03 1459834
20140310 85.86 86.53 84.92 85.81 1532082
20140311 86.05 86.05 84.79 84.99 1993559
20140312 84.59 84.86 83.88 84.27 1983972
20140313 84.48 85.03 82.90 83.33 1889516
20140314 83.30 84.07 82.45 82.59 1808540
20140317 83.29 83.87 82.80 83.45 1186775
20140318 83.53 84.09 83.46 83.78 865910
20140319 83.84 84.55 82.94 83.41 1289237
20140320 83.22 84.42 83.19 84.36 1011343
20140321 84.97 85.70 84.31 84.94 2416116
20140324 85.02 85.62 83.84 84.16 970500
20140325 84.48 85.15 83.95 84.67 878376
20140326 84.86 85.06 83.18 83.19 1028876
20140327 83.23 83.73 82.54 83.27 1357545
20140328 83.47 84.56 83.31 84.46 745206
20140331 84.86 85.31 84.51 85.06 876957
20140401 85.15 86.23 84.22 84.98 1506829
20140402 85.09 86.31 84.99 86.20 1022998
20140403 86.41 87.36 85.59 86.02 980432
20140404 86.75 86.98 84.80 85.36 1175120
20140407 85.18 85.22 82.98 83.52 849796
20140408 83.58 84.32 83.27 83.56 948913
20140409 83.99 85.27 83.40 85.21 1198126
20140410 85.33 85.50 82.96 83.00 988236
20140411 82.65 83.93 82.52 83.53 1913130
20140414 83.91 84.35 83.41 83.98 1190829
20140415 84.22 85.32 84.02 85.11 1343762
20140416 86.07 87.31 85.98 87.25 2016301
20140417 87.08 87.91 86.64 87.40 1489398
20140421 87.38 87.39 85.98 86.48 1406192
20140422 86.90 87.87 86.46 87.38 941819
20140423 87.54 87.89 87.02 87.40 1052186
20140424 88.00 88.00 85.71 86.15 1883841
20140425 82.89 84.56 81.39 83.24 3067069
20140428 83.85 84.86 82.74 83.71 1658647
20140429 83.76 85.39 83.76 85.04 1587299
20140430 84.88 86.05 84.88 86.01 1257718
20140501 85.88 86.16 84.64 84.84 1061713
20140502 84.91 85.78 84.50 84.70 898341
20140505 84.52 85.07 84.08 84.76 1238665
20140506 84.67 84.93 83.90 84.28 985500
20140507 84.66 85.33 83.92 85.26 808852
20140508 85.15 86.06 83.76 84.19 1126271
20140509 84.08 84.80 83.31 84.68 1182113
20140512 85.02 85.29 84.56 85.17 1139851
20140513 85.39 85.66 84.34 84.46 851316
20140514 84.74 85.12 84.25 84.49 795676
20140515 84.36 84.60 82.52 82.80 1484432
20140516 82.67 83.09 82.01 83.06 1417948
20140519 83.15 85.45 82.76 84.42 1234814
20140520 84.38 85.11 83.54 83.61 1129109
20140521 83.92 84.91 83.80 83.85 1715300
20140522 83.70 84.32 83.55 83.95 1034653
20140523 84.18 85.29 83.84 85.15 966142
20140527 85.43 86.34 84.58 84.97 1156371
20140528 84.97 85.95 84.94 85.40 675681
20140529 85.59 87.11 85.18 86.86 914455
20140530 86.75 87.15 86.38 87.09 1224172
20140602 87.09 88.05 86.78 87.94 1087962
20140603 87.51 88.75 87.51 88.40 1866612
20140604 88.05 89.35 87.69 89.00 1079955
20140605 88.97 88.99 87.49 88.32 1124953
20140606 88.71 88.90 88.39 88.69 870167
20140609 88.69 89.20 88.33 88.49 719362
20140610 88.19 88.79 87.58 88.77 725950
20140611 88.29 88.65 88.11 88.18 960870
20140612 88.15 88.73 87.39 87.55 765425
20140613 87.63 88.08 87.10 88.00 1151771
20140616 87.67 87.89 86.21 87.07 1133095
20140617 86.75 87.47 86.45 86.82 622677
20140618 86.66 87.35 86.26 87.25 767040
20140619 87.43 87.65 86.53 86.72 841644
20140620 86.72 87.53 86.62 87.27 1133903
20140623 87.27 87.28 86.42 86.85 613895
20140624 86.75 87.27 86.35 86.35 972580
20140625 86.34 87.00 85.75 86.40 1024470
20140626 86.50 86.50 85.57 86.30 853960
20140627 85.85 86.68 85.35 86.58 1579610
20140630 86.58 86.76 85.63 86.53 893332
20140701 86.58 87.37 86.04 86.88 707074
20140702 87.06 87.19 86.55 86.83 727366
20140703 87.47 87.84 87.28 87.71 416834
20140707 87.62 87.71 86.71 86.95 650843
20140708 86.87 87.13 86.37 86.67 732817
20140709 86.91 87.01 86.08 86.45 799244
20140710 85.95 87.12 85.07 85.94 811156
20140711 86.05 86.17 85.35 86.01 792278
20140714 86.49 86.98 85.65 85.96 682946
20140715 85.34 86.37 85.04 85.08 1244244
20140716 85.61 85.64 85.16 85.63 1282405
20140717 85.21 85.82 84.82 85.31 1257570
20140718 85.47 85.92 85.22 85.71 762093
20140721 85.38 85.86 85.09 85.79 636710
20140722 86.16 86.83 85.96 86.62 1097661
20140723 86.61 87.37 86.61 87.18 878694
20140724 87.17 87.61 86.97 87.14 820242
20140725 86.74 87.90 86.74 87.87 1122293
20140728 87.82 88.18 86.48 87.83 1886406
20140729 82.72 83.21 80.73 80.75 5203617
20140730 81.00 81.74 80.18 80.52 3207172
20140731 80.03 80.13 77.89 78.04 3249673
20140801 78.02 78.46 77.47 77.72 1967774
20140804 78.14 78.72 77.50 78.45 1707921
20140805 78.03 79.08 77.71 78.18 1780809
20140806 77.98 79.00 77.90 78.64 1116034
20140807 78.91 79.23 77.94 78.22 925435
20140808 78.46 79.18 78.01 79.11 1004481
20140811 79.11 79.53 78.84 79.11 1044963
20140812 78.81 79.40 78.67 79.24 749171
20140813 79.71 80.60 79.24 80.26 1043045
20140814 80.24 80.47 80.01 80.31 461355
20140815 80.32 80.79 79.50 79.90 1078379
20140818 80.68 80.85 79.88 80.49 1530749
20140819 80.85 80.95 80.45 80.79 670529
20140820 80.86 81.38 80.56 81.25 973489
20140821 81.16 81.61 80.65 81.22 575936
20140822 81.14 81.17 80.45 80.57 919984
20140825 80.94 81.56 80.76 81.13 573614
20140826 81.40 81.50 80.70 80.72 808330
20140827 81.03 81.23 80.40 80.62 1260094
20140828 80.52 81.83 80.45 81.67 1343481
20140829 81.74 82.32 81.34 81.69 679716
20140902 82.03 82.48 81.67 82.29 1160554
20140903 82.58 82.89 82.03 82.13 1363167
20140904 82.12 82.86 81.69 81.79 953096
20140905 81.89 82.59 81.72 82.57 838616
20140908 82.65 83.16 82.35 82.59 1138850
20140909 82.42 82.78 82.07 82.18 1091099
20140910 82.17 82.81 81.82 82.78 1159343
20140911 82.57 84.76 81.53 81.91 5670299
20140912 82.16 84.04 81.92 82.61 2252779
20140915 82.66 82.83 81.93 82.49 1132773
20140916 82.57 83.61 82.21 83.28 1303373
20140917 83.49 83.76 82.96 83.12 1240843
20140918 83.61 84.20 83.49 84.18 961068
20140919 84.49 84.73 84.01 84.36 1737562
20140922 84.27 84.37 83.32 83.39 1033047
20140923 83.44 83.44 82.32 82.34 760611
20140924 82.66 83.79 82.42 83.71 962375
20140925 83.28 83.50 81.79 81.79 1035058
20140926 81.87 82.38 81.61 82.23 711351
20140929 81.74 82.31 81.33 81.95 683504
20140930 81.90 82.09 80.30 80.46 1052952
20141001 80.26 80.26 78.39 78.57 1417776
20141002 78.36 78.57 76.94 78.16 1807732
20141003 78.62 79.39 78.26 78.49 1889262
20141006 78.98 79.55 78.76 79.04 1020380
20141007 78.37 78.47 77.19 77.20 1304780
20141008 77.07 78.11 76.07 77.95 1515592
20141009 77.83 77.94 75.65 75.66 1357759
20141010 75.38 75.58 73.37 74.19 2650375
20141013 74.18 74.64 71.08 71.11 1888659
20141014 71.43 73.91 71.37 72.44 2131640
20141015 71.47 73.33 70.01 73.08 1676038
20141016 71.65 74.18 71.65 73.95 1357659
20141017 74.85 75.77 74.41 74.74 1253409
20141020 74.43 75.49 74.09 75.49 1641556
20141021 76.77 77.94 75.21 77.69 1098995
20141022 78.17 78.70 77.18 77.22 1481110
20141023 77.96 78.46 76.86 77.59 1371733
20141024 77.56 77.58 75.81 77.15 1574603
20141027 76.32 76.67 73.31 73.95 2873049
20141028 74.59 76.15 74.13 76.15 1613106
20141029 76.07 76.45 73.69 74.13 2820472
20141030 73.62 75.60 73.61 75.37 1931987
20141031 77.91 81.21 77.04 80.35 3380827
20141103 82.07 82.62 81.29 81.60 2499480
20141104 82.04 82.17 79.58 80.10 2625745
20141105 80.59 81.83 80.55 81.61 1131466
20141106 81.79 83.21 81.17 82.03 1602349
20141107 82.00 82.05 80.81 82.04 1817584
20141110 81.96 83.53 81.87 83.40 2646857
20141111 83.33 84.14 83.00 83.89 1424411
20141112 83.73 83.92 82.97 83.62 1268187
20141113 83.84 83.85 82.63 83.13 741309
20141114 83.44 83.77 83.01 83.74 727436
20141117 83.38 83.64 83.17 83.51 654350
20141118 83.66 85.14 83.26 85.04 956443
20141119 84.99 85.09 84.24 84.82 1483020
20141120 84.53 85.55 84.32 85.55 1225964
20141121 86.80 88.46 86.80 87.39 1822409
20141124 87.44 87.49 86.32 86.82 1582344
20141125 86.41 87.15 85.84 85.94 913014
20141126 86.02 86.35 85.06 86.30 645403
20141128 85.45 85.45 82.27 82.48 1218827
20141201 82.55 82.55 80.94 81.73 1459295
20141202 82.22 83.36 81.72 83.22 1271102
20141203 82.98 84.15 82.65 83.91 1409934
20141204 83.56 83.75 82.33 82.78 1562137
20141205 81.50 81.69 79.71 80.09 2532453
20141208 80.42 80.84 78.83 79.20 1973607
20141209 78.25 79.12 77.48 79.04 1606471
20141210 78.82 78.86 74.93 75.46 2237599
20141211 75.98 77.25 75.45 75.71 1774800
20141212 74.88 74.95 72.38 72.56 2645500
20141215 73.14 73.85 72.02 72.05 2908300
20141216 71.58 73.55 71.06 71.57 2396400
20141217 72.07 73.08 71.70 72.90 3208000
20141218 73.59 74.81 73.05 74.78 1753800
20141219 75.20 75.94 74.75 75.61 2387600
20141222 75.61 76.50 75.20 76.49 1387800
20141223 76.96 77.34 76.46 76.76 1506700
20141224 77.04 77.12 76.25 76.80 431000
20141226 76.44 77.35 76.37 76.75 611500
20141229 76.69 77.21 76.06 76.35 922000
20141230 76.29 76.89 75.89 76.58 914100
20141231 76.60 76.90 75.80 75.86 1022000