20000103 32.63 32.67 32.18 32.65 6273689
20000104 32.46 32.96 30.65 31.19 12386365
20000105 31.19 31.38 29.74 30.06 10823735
20000106 30.47 32.11 29.95 32.00 5304296
20000107 31.98 33.15 31.64 33.02 4605298
20000110 33.10 33.48 32.41 33.15 7712084
20000111 32.98 33.56 32.96 33.45 4775138
20000112 33.58 33.71 32.72 33.17 8113574
20000113 33.24 33.89 33.15 33.76 7948934
20000114 33.93 36.27 33.93 35.96 8040208
20000118 35.87 35.87 34.75 35.33 4706393
20000119 35.25 36.14 35.23 35.62 8501778
20000120 35.70 35.87 34.36 34.99 7218164
20000121 35.66 35.66 34.64 35.14 6055863
20000124 35.40 35.73 35.23 35.42 4360938
20000125 35.33 35.40 34.66 34.95 5199735
20000126 34.97 35.31 34.49 34.88 4741054
20000127 35.14 35.27 33.65 34.88 7398979
20000128 33.24 33.62 32.76 33.24 9527167
20000131 32.80 32.82 30.99 32.54 8095666
20000201 32.52 34.36 32.28 33.78 6248232
20000202 33.78 34.17 32.46 32.78 6953007
20000203 33.02 33.45 32.72 33.45 4905116
20000204 33.02 33.62 32.72 33.48 3087722
20000207 33.17 33.17 32.33 32.96 4177812
20000208 33.10 33.62 32.70 32.89 4024148
20000209 32.93 32.96 30.90 31.83 5688456
20000210 31.70 31.70 29.21 30.23 7836286
20000211 30.40 30.40 28.87 29.23 6548050
20000214 29.23 29.39 28.58 28.87 5216488
20000215 28.84 29.56 28.32 29.25 6331419
20000216 29.21 29.75 28.58 28.65 4103868
20000217 29.25 29.82 28.65 29.82 5926462
20000218 29.82 29.99 28.43 28.69 5783774
20000222 28.48 29.04 27.76 28.20 4485140
20000223 28.39 28.39 27.70 28.04 3785564
20000224 28.22 28.39 27.18 27.63 5032785
20000225 27.72 28.17 26.23 26.87 5709830
20000228 27.05 27.31 26.46 26.74 7568818
20000229 25.88 26.92 25.88 26.79 10937872
20000301 26.57 27.20 26.42 27.03 4984837
20000302 27.35 27.91 27.00 27.70 5664193
20000303 27.63 28.08 27.26 27.57 4184166
20000306 27.57 27.57 26.85 27.00 2652726
20000307 27.52 27.57 25.45 25.47 4432571
20000308 25.53 25.83 24.73 25.36 3964647
20000309 25.27 26.05 24.41 25.27 4479363
20000310 25.36 26.20 25.25 25.81 3058260
20000313 25.31 26.57 25.23 26.20 4117155
20000314 26.83 27.63 26.83 27.57 10715463
20000315 29.00 31.85 28.87 31.35 12302362
20000316 31.51 34.60 31.07 34.47 11632826
20000317 33.58 33.67 32.63 32.68 9189222
20000320 32.33 32.68 31.18 31.87 4143729
20000321 31.37 32.65 31.29 32.41 4875077
20000322 32.02 32.85 32.00 32.85 4814420
20000323 32.50 33.56 32.18 33.56 4289883
20000324 33.24 33.84 32.74 33.24 5667082
20000327 33.26 33.26 31.59 32.02 3902834
20000328 31.85 33.50 31.72 32.76 5926462
20000329 32.76 33.06 32.13 32.50 3506543
20000330 32.52 36.18 32.41 35.87 13330062
20000331 35.83 38.32 34.88 38.19 13385520
20000403 36.96 37.00 36.31 36.76 14637939
20000404 36.35 36.85 35.40 36.35 14413220
20000405 35.49 35.79 34.88 35.10 9264321
20000406 35.35 36.52 35.33 36.39 6321978
20000407 36.09 36.13 34.61 34.81 4143178
20000410 34.74 35.39 34.26 35.18 6051069
20000411 35.18 35.76 34.85 35.26 7364689
20000412 35.28 36.69 35.28 35.72 5761139
20000413 35.39 35.76 34.72 35.50 3881491
20000414 34.87 34.87 32.83 33.18 6100639
20000417 33.16 33.16 31.71 31.86 5862009
20000418 31.90 33.09 31.88 32.94 7428670
20000419 33.22 33.27 32.31 32.66 2501585
20000420 33.05 33.74 32.88 33.55 2315407
20000424 33.53 34.00 32.88 33.46 2639921
20000425 33.83 36.02 33.70 35.39 5009510
20000426 35.31 35.31 34.52 34.70 3427287
20000427 34.00 35.00 33.70 34.85 3717793
20000428 34.61 35.00 33.57 34.20 2676811
20000501 34.05 36.02 34.05 35.76 6067208
20000502 35.57 35.85 34.50 35.43 2884892
20000503 35.22 35.22 33.76 33.87 1756873
20000504 33.92 34.66 33.76 34.44 3311430
20000505 34.26 34.35 33.92 34.11 1680788
20000508 34.11 34.87 33.87 34.70 2179953
20000509 34.61 34.68 33.70 33.98 1833535
20000510 33.94 34.31 32.83 32.96 3831921
20000511 33.31 33.81 33.12 33.72 4454435
20000512 33.64 33.66 33.14 33.33 3425557
20000515 33.38 36.78 33.27 36.78 5407228
20000516 36.87 37.95 36.80 37.37 6317367
20000517 37.04 37.47 36.52 37.17 4469422
20000518 36.87 37.99 36.87 37.26 3256672
20000519 36.95 37.04 35.83 36.24 3330451
20000522 36.39 37.02 35.98 36.87 3284915
20000523 36.35 36.87 36.09 36.41 2910830
20000524 36.41 38.04 36.39 37.21 4373739
20000525 37.56 38.65 36.61 37.37 6979653
20000526 37.37 37.82 36.74 37.43 3068188
20000530 37.82 38.65 37.45 38.54 3697619
20000531 38.51 39.04 37.67 38.19 5293677
20000601 37.65 38.02 37.28 37.80 6669548
20000602 38.17 38.78 38.17 38.45 6715084
20000605 38.36 38.36 36.95 37.21 2890656
20000606 36.95 37.15 35.57 35.95 4044613
20000607 35.95 36.76 35.78 36.41 4840625
20000608 36.41 36.56 35.24 35.70 3318347
20000609 35.78 35.91 34.94 35.02 2401867
20000612 35.22 35.35 34.87 34.87 2173612
20000613 34.87 36.00 34.59 35.78 4100524
20000614 35.76 37.82 35.72 37.65 4841777
20000615 37.73 37.73 36.54 37.54 4664822
20000616 37.21 37.45 36.45 36.67 4535131
20000619 36.22 37.37 36.22 37.17 3311430
20000620 37.56 37.56 36.80 37.21 2809960
20000621 37.32 37.32 36.28 36.65 1982247
20000622 36.74 36.74 35.78 35.91 3905124
20000623 35.91 37.11 35.91 36.54 2297539
20000626 36.87 37.63 36.67 37.54 4294195
20000627 37.67 38.17 37.49 37.91 3154648
20000628 37.93 38.56 37.67 37.70 2687763
20000629 37.67 38.60 36.93 38.36 2707937
20000630 37.95 37.95 35.63 36.24 6244164
20000703 36.19 36.41 35.65 36.39 1574154
20000705 36.69 38.10 36.13 37.04 4793936
20000706 37.08 37.39 36.78 36.91 3836748
20000707 37.26 38.06 37.15 37.60 2686069
20000710 37.52 38.22 37.45 37.95 3898854
20000711 37.95 38.37 37.58 38.06 2837308
20000712 38.19 38.32 37.28 37.54 4412376
20000713 37.78 38.52 37.39 38.45 3904604
20000714 38.45 38.56 37.74 38.47 2387617
20000717 37.82 38.06 37.41 38.05 4422726
20000718 37.89 37.89 37.43 37.69 3329552
20000719 37.78 38.43 37.60 38.26 3605002
20000720 38.78 39.93 38.78 39.02 5707393
20000721 39.11 40.08 38.17 38.43 5751097
20000724 38.87 39.69 37.93 38.37 3671708
20000725 38.56 39.98 38.47 39.98 4371547
20000726 40.08 40.93 40.00 40.19 9878821
20000727 39.91 42.04 39.82 41.76 7356643
20000728 41.60 41.71 40.52 40.80 4610769
20000731 41.74 44.30 41.56 42.43 11722438
20000801 42.69 43.54 42.54 43.21 9127228
20000802 43.26 43.26 41.13 41.21 9227862
20000803 41.39 42.65 41.04 42.12 8137563
20000804 42.43 43.26 42.43 42.76 5651613
20000807 42.84 43.45 42.36 43.19 5602158
20000808 42.60 43.32 42.60 42.65 5052409
20000809 42.56 43.78 41.82 43.06 5352586
20000810 42.97 43.39 42.54 42.93 2654441
20000811 42.87 43.19 42.63 42.95 4008114
20000814 42.78 43.15 42.43 42.95 3771767
20000815 42.74 42.74 41.89 41.89 3947733
20000816 41.04 41.82 40.95 41.04 3282973
20000817 40.78 41.67 40.78 41.39 3987412
20000818 41.30 41.30 40.41 40.91 3405459
20000821 41.04 41.45 40.87 41.28 2393367
20000822 41.32 41.35 40.56 40.78 2248454
20000823 40.69 41.71 40.52 41.08 3281823
20000824 41.00 41.17 40.19 40.41 2155871
20000825 40.45 40.73 40.32 40.71 2102966
20000828 41.04 41.67 40.87 41.52 2526204
20000829 41.39 41.43 40.91 41.15 2126543
20000830 41.17 41.89 41.04 41.21 2607862
20000831 41.21 41.71 41.17 41.26 3982236
20000901 41.47 41.65 41.06 41.41 2493426
20000905 41.56 41.91 41.41 41.60 2518729
20000906 41.69 42.41 41.56 42.00 5120840
20000907 42.12 42.39 41.60 42.15 3673433
20000908 42.30 43.13 42.26 43.02 3324377
20000911 43.11 44.43 42.60 44.24 6408957
20000912 44.78 44.82 44.06 44.15 4127150
20000913 44.24 44.60 44.04 44.28 3090330
20000914 44.24 44.39 43.69 44.10 1788412
20000915 43.74 44.34 43.15 43.30 3960384
20000918 43.13 43.15 42.26 42.82 3661932
20000919 42.91 44.00 42.89 43.33 4796510
20000920 43.26 43.34 42.84 43.19 3623404
20000921 43.17 43.39 42.43 42.60 3767167
20000922 42.60 45.00 42.47 45.00 4317492
20000925 44.91 46.30 44.78 45.73 5751672
20000926 45.56 45.65 44.87 45.56 4167403
20000927 45.54 45.54 44.69 45.26 3189239
20000928 45.39 46.52 45.39 46.43 4760857
20000929 46.34 46.93 46.17 46.17 3927031
20001002 45.65 45.97 45.17 45.87 4598692
20001003 45.78 46.71 45.13 46.21 3870101
20001004 46.12 46.82 45.69 45.89 4462405
20001005 45.65 46.93 45.65 46.91 6755713
20001006 46.91 47.19 44.54 44.76 5843105
20001009 44.78 44.82 43.71 44.50 2938517
20001010 45.04 45.04 43.86 44.58 3773492
20001011 44.17 45.78 43.82 44.78 6776990
20001012 44.60 44.84 38.68 39.20 15726983
20001013 39.20 41.84 39.20 41.56 13727965
20001016 40.77 40.90 39.75 40.25 5248641
20001017 40.51 40.77 40.05 40.31 4436522
20001018 40.07 40.07 39.16 39.77 6275412
20001019 40.07 43.21 40.07 42.88 8714064
20001020 42.51 43.08 42.17 43.02 5518391
20001023 43.10 43.91 42.88 43.77 5758296
20001024 43.69 45.28 43.65 44.43 5385812
20001025 44.43 45.09 44.30 44.47 5222814
20001026 44.21 44.23 42.17 42.86 9301774
20001027 43.17 44.17 43.12 44.17 3403438
20001030 44.23 46.67 44.23 45.87 7278077
20001031 45.74 46.09 45.13 45.56 5262416
20001101 45.48 45.48 44.52 44.76 5638343
20001102 44.87 45.50 44.63 45.28 6599112
20001103 45.43 45.43 44.56 44.69 3658266
20001106 44.78 45.56 44.47 45.48 3988852
20001107 45.17 45.39 44.39 45.13 4866974
20001108 45.04 45.04 42.86 43.52 6529665
20001109 43.56 44.21 43.56 43.89 6599112
20001110 43.87 44.69 43.60 44.19 3125653
20001113 43.99 44.04 41.73 42.71 6481455
20001114 42.86 43.87 42.71 43.80 4498507
20001115 43.82 43.82 43.06 43.43 3324235
20001116 43.43 43.71 42.95 43.36 5427135
20001117 43.38 43.38 41.73 42.23 9709268
20001120 41.82 41.90 40.92 41.47 4124875
20001121 40.68 40.86 39.81 40.07 13582185
20001122 39.77 39.86 37.81 38.81 10870914
20001124 39.12 39.92 39.05 39.73 3177307
20001127 40.07 40.46 39.64 39.94 4240810
20001128 39.55 40.03 39.38 39.90 5262990
20001129 39.88 40.53 39.73 40.31 4270655
20001130 40.25 40.73 39.29 40.12 11638840
20001201 40.60 40.97 40.42 40.86 5700902
20001204 40.34 40.81 40.34 40.64 4146111
20001205 41.29 42.21 41.16 41.95 6127910
20001206 41.92 43.67 41.84 42.08 4670114
20001207 42.34 43.25 42.34 42.51 2847295
20001208 43.04 44.34 42.73 43.91 5054651
20001211 44.39 44.43 43.47 44.23 5651544
20001212 43.91 43.91 42.43 42.71 4300500
20001213 43.08 43.28 42.17 42.51 5223388
20001214 42.51 42.51 40.79 41.38 4427339
20001215 40.86 41.14 39.77 39.79 7933512
20001218 40.77 41.68 40.42 41.60 5737060
20001219 39.20 40.03 38.83 39.12 17251930
20001220 38.24 38.83 37.98 38.24 7654579
20001221 37.81 38.94 37.74 38.35 5772070
20001222 38.59 39.62 38.59 39.62 5070147
20001226 39.70 41.12 39.62 41.10 3252493
20001227 41.12 41.51 40.70 41.05 6414304
20001228 41.27 41.27 40.03 40.88 3015458
20001229 40.77 41.27 40.45 40.77 3025789
20010102 40.68 40.70 38.24 39.53 7457719
20010103 38.85 41.12 38.35 40.81 12337893
20010104 40.95 41.23 39.15 39.20 8454925
20010105 39.15 39.44 37.04 37.37 8328929
20010108 37.37 37.72 36.69 37.21 5813012
20010109 36.84 37.37 35.99 36.91 6101658
20010110 36.32 37.28 36.30 36.49 6316424
20010111 36.65 37.19 34.99 35.82 7988166
20010112 35.31 36.19 34.81 35.01 13845276
20010116 35.01 36.80 35.01 35.82 11535535
20010117 35.97 36.23 35.47 35.60 11093975
20010118 35.62 35.73 35.14 35.18 8804278
20010119 35.45 35.49 33.87 34.68 11890615
20010122 34.73 35.18 34.53 34.92 8453207
20010123 34.92 36.60 34.57 36.36 13073835
20010124 36.45 38.04 36.04 37.72 11707921
20010125 37.76 37.98 37.23 37.78 8146234
20010126 37.72 37.72 36.88 37.10 5337089
20010129 37.11 37.45 37.05 37.17 5859401
20010130 37.17 38.06 36.79 38.03 7197826
20010131 37.87 38.17 37.54 37.77 6630270
20010201 37.68 38.41 37.58 38.40 4125807
20010202 38.68 38.99 38.18 38.37 3569705
20010205 38.45 39.12 38.41 38.99 4679618
20010206 38.99 39.23 38.60 38.77 4084571
20010207 38.78 39.92 38.78 39.23 6015179
20010208 39.43 39.43 38.68 39.30 4407580
20010209 39.30 41.07 39.11 40.21 9001864
20010212 40.49 40.79 39.87 40.16 4357754
20010213 40.16 40.19 39.64 39.84 3220924
20010214 39.84 39.88 39.02 39.09 3604640
20010215 39.09 39.18 38.47 38.88 5636617
20010216 38.88 39.57 38.68 39.11 5454495
20010220 39.20 39.22 37.99 38.04 4824513
20010221 38.04 38.24 37.79 37.89 8098699
20010222 37.82 37.92 36.32 37.05 7949222
20010223 37.02 37.05 35.83 36.79 7264260
20010226 37.16 37.17 36.47 37.05 5319335
20010227 37.03 38.52 37.03 38.03 8428580
20010228 37.82 38.13 37.33 37.37 6189855
20010301 37.45 37.47 36.09 36.82 8043719
20010302 36.67 36.81 36.08 36.41 7406865
20010305 35.97 36.32 34.81 35.46 7922305
20010306 35.17 35.72 34.86 35.25 9184558
20010307 35.25 35.97 35.25 35.67 5623445
20010308 35.97 36.02 35.20 35.50 5517493
20010309 35.59 35.62 34.87 34.87 5542692
20010312 34.89 34.89 32.92 32.92 6297525
20010313 33.07 33.32 32.30 33.27 8734408
20010314 32.51 32.69 31.71 32.09 8209805
20010315 32.65 33.67 32.58 33.52 8025392
20010316 33.35 33.63 33.19 33.30 9735506
20010319 32.88 33.65 32.16 33.35 7369066
20010320 33.35 33.75 32.23 32.30 6873672
20010321 32.30 32.30 31.13 31.22 9453159
20010322 31.01 31.05 29.77 30.77 10075123
20010323 30.77 31.94 30.75 31.49 7481317
20010326 32.02 32.46 31.61 31.93 4987736
20010327 32.06 32.69 31.66 32.45 7539734
20010328 32.30 32.31 31.71 31.94 6077031
20010329 32.06 32.82 31.64 32.55 6795783
20010330 32.56 33.39 32.56 33.19 5490576
20010402 33.19 34.07 32.86 33.18 6847900
20010403 32.83 32.83 31.44 31.77 8953756
20010404 31.64 32.01 31.22 31.39 8709208
20010405 31.83 32.67 31.73 32.36 6402801
20010406 30.82 31.34 29.84 30.08 16635516
20010409 29.94 30.03 28.12 28.72 19962848
20010410 29.24 31.17 29.12 30.97 24394150
20010411 31.87 32.07 31.36 31.81 12117404
20010412 32.22 32.22 31.45 31.80 7759205
20010416 31.69 31.94 31.55 31.78 4385613
20010417 31.69 32.46 31.62 32.46 5415338
20010418 32.95 33.76 32.66 33.43 11306988
20010419 33.44 34.28 33.44 33.81 7589583
20010420 33.81 33.88 33.02 33.04 6181207
20010423 32.85 32.85 32.31 32.31 3665433
20010424 32.17 32.81 31.66 31.71 4763122
20010425 31.71 32.20 31.48 32.12 4870492
20010426 32.39 33.90 32.36 33.71 6965923
20010427 34.18 34.84 33.93 34.45 6882539
20010430 34.45 34.80 33.67 33.77 4540386
20010501 33.77 34.56 33.71 34.50 4520397
20010502 35.02 35.33 34.34 34.72 6105248
20010503 34.53 34.72 33.86 34.18 4558662
20010504 34.14 34.96 33.89 34.84 4048082
20010507 35.00 35.00 34.42 34.90 3480962
20010508 34.98 35.33 34.81 35.19 4967582
20010509 34.95 35.51 34.88 35.00 4156595
20010510 35.05 35.46 35.04 35.15 3288496
20010511 35.46 35.71 35.16 35.47 4201713
20010514 35.47 35.68 35.22 35.23 2416399
20010515 35.32 35.96 35.32 35.77 4022382
20010516 35.77 36.88 35.60 36.75 5004133
20010517 36.77 36.98 36.42 36.68 3748817
20010518 36.68 37.03 36.44 36.59 2813897
20010521 36.81 37.68 36.47 37.68 4128039
20010522 37.68 38.73 37.68 38.40 10709599
20010523 38.52 38.66 38.17 38.24 8268071
20010524 38.24 39.05 38.17 39.05 8490807
20010525 39.05 39.15 37.79 37.91 4652325
20010529 37.91 38.17 37.75 37.86 4458716
20010530 38.14 38.50 37.58 37.68 4833369
20010531 37.68 37.84 36.42 36.73 9025373
20010601 36.79 36.91 36.42 36.77 5036687
20010604 36.81 37.05 36.59 36.88 3931574
20010605 37.05 37.37 37.03 37.09 3187408
20010606 37.10 37.12 36.68 36.88 3097171
20010607 36.77 37.00 36.31 36.81 2988088
20010608 36.77 36.98 36.65 36.87 2389557
20010611 36.86 36.98 36.42 36.80 2392412
20010612 36.79 36.99 36.26 36.88 4552379
20010613 36.95 37.26 36.60 36.66 3988686
20010614 36.66 36.66 36.06 36.10 4591215
20010615 35.72 36.24 35.54 35.99 5267990
20010618 36.00 36.23 35.78 35.89 3315909
20010619 35.98 36.77 35.89 36.44 4074354
20010620 36.42 37.30 36.42 36.88 3547212
20010621 36.81 38.12 36.65 37.82 5577536
20010622 37.91 38.21 37.55 37.89 3715121
20010625 37.65 37.86 37.05 37.07 3488387
20010626 36.58 36.77 36.28 36.45 4845934
20010627 36.54 36.91 36.10 36.31 5839679
20010628 36.33 36.73 36.26 36.31 8270927
20010629 36.23 36.23 35.12 35.37 11276719
20010702 34.67 35.95 34.62 35.95 7128691
20010703 35.72 36.00 35.39 35.83 3181697
20010705 35.71 35.92 35.39 35.57 4243808
20010706 35.72 35.72 34.78 34.81 5082886
20010709 34.83 35.06 34.41 35.02 3900316
20010710 35.02 35.07 34.23 34.28 5165484
20010711 34.32 34.65 34.00 34.28 4746230
20010712 34.76 35.44 34.53 35.26 4872120
20010713 35.26 35.64 35.15 35.40 2713189
20010716 35.41 35.78 34.93 34.93 4210769
20010717 34.97 35.56 34.95 35.44 3198521
20010718 34.97 35.32 34.62 34.76 3792085
20010719 34.83 34.93 34.41 34.62 6226151
20010720 34.62 34.70 34.34 34.54 4090575
20010723 34.57 34.66 33.53 33.63 5647398
20010724 33.71 34.39 33.44 33.95 6113932
20010725 33.93 34.41 33.88 34.34 4367990
20010726 34.34 34.41 33.71 34.38 3861011
20010727 34.32 34.55 34.07 34.43 4968958
20010730 34.55 34.76 34.24 34.59 2942184
20010731 35.02 35.78 34.70 35.25 4648821
20010801 35.11 35.50 34.94 35.21 3732842
20010802 35.43 35.49 35.07 35.10 4215326
20010803 34.90 35.36 34.78 35.28 4068360
20010806 35.28 35.55 34.81 34.99 2619199
20010807 35.07 36.16 34.94 35.51 4014244
20010808 35.37 35.71 35.11 35.18 2984337
20010809 35.15 35.46 34.76 35.36 3819427
20010810 35.36 35.83 35.11 35.63 3605813
20010813 35.56 35.85 35.39 35.68 1651952
20010814 35.57 35.71 35.26 35.29 3107949
20010815 35.37 35.70 34.72 34.76 3716892
20010816 34.23 34.72 34.23 34.57 4293367
20010817 34.74 34.76 33.42 33.43 7520940
20010820 33.64 34.56 33.58 34.50 5380237
20010821 34.57 35.06 33.53 33.67 4639707
20010822 33.67 34.30 33.62 34.20 4181718
20010823 34.23 34.34 33.93 33.93 3044719
20010824 34.02 35.07 33.74 34.88 4942755
20010827 34.76 34.79 33.71 33.79 4773572
20010828 33.81 33.81 32.92 33.11 6909717
20010829 33.16 33.42 32.70 32.70 3699803
20010830 32.70 33.30 31.93 32.19 5591573
20010831 32.21 33.18 32.21 32.62 4266594
20010904 32.63 33.25 32.20 32.36 3993167
20010905 32.37 32.55 31.84 32.26 6382232
20010906 31.88 32.36 31.25 31.48 7649678
20010907 30.55 31.11 30.37 30.58 7194537
20010910 30.19 30.81 29.72 30.55 7175739
20010917 30.19 30.55 29.45 29.67 11508980
20010918 29.74 29.83 29.33 29.45 8234697
20010919 29.49 30.23 28.84 28.95 8230140
20010920 28.61 28.98 28.20 28.26 8950163
20010921 28.09 29.32 27.74 28.80 12233560
20010924 30.37 31.21 29.95 30.32 11981210
20010925 30.37 31.16 30.18 31.13 8647115
20010926 31.42 32.60 31.35 32.60 11026496
20010927 32.58 33.21 32.30 32.90 7826836
20010928 33.35 34.05 33.25 33.95 9227577
20011001 33.95 33.95 33.13 33.74 7374542
20011002 33.45 34.23 33.40 33.98 6366282
20011003 33.89 37.04 33.54 36.69 17711776
20011004 36.51 36.80 35.06 35.51 13373977
20011005 35.51 36.15 35.02 36.15 9040735
20011008 35.50 35.74 34.83 35.44 6487045
20011009 35.11 35.54 35.01 35.16 7633158
20011010 35.46 36.57 35.43 36.16 9328403
20011011 36.15 37.14 36.11 36.83 9054407
20011012 36.26 36.38 35.44 36.35 8602141
20011015 36.08 36.47 35.41 36.33 4966970
20011016 36.73 37.10 35.80 36.36 4965833
20011017 36.59 37.01 35.90 36.08 6373198
20011018 36.08 36.54 35.56 35.96 4849358
20011019 35.73 35.78 34.23 34.55 8441916
20011022 34.73 36.54 34.48 36.30 6636262
20011023 36.05 36.43 35.28 35.59 5617528
20011024 35.73 36.22 35.23 35.85 4476636
20011025 34.85 36.43 34.76 36.31 5415826
20011026 36.31 36.83 35.93 36.52 4280616
20011029 36.10 36.12 35.15 35.15 3690853
20011030 35.15 35.17 34.37 34.59 6022067
20011031 35.13 35.13 33.97 34.06 6807851
20011101 34.06 34.85 33.73 34.79 6078316
20011102 34.78 35.36 34.44 35.20 3452220
20011105 35.55 36.30 35.37 36.05 3430629
20011106 36.05 36.59 35.39 36.46 3914145
20011107 36.01 36.48 35.55 36.14 6039112
20011108 36.10 36.75 36.10 36.25 5795934
20011109 35.90 36.31 35.59 35.80 4436864
20011112 35.64 36.15 35.09 35.75 4596521
20011113 36.08 36.78 35.87 36.78 5105604
20011114 37.05 37.54 36.84 37.31 4350502
20011115 37.49 37.86 37.14 37.56 5201057
20011116 37.63 37.79 36.71 37.18 4456182
20011119 37.75 38.34 37.37 38.02 7074324
20011120 38.02 38.02 37.51 37.64 4631179
20011121 37.73 37.80 37.21 37.34 2986886
20011123 37.58 38.01 37.45 38.01 1412478
20011126 37.66 38.51 37.66 38.51 4208459
20011127 38.51 38.72 38.10 38.30 4098801
20011128 38.19 38.52 37.65 37.71 4755609
20011129 37.84 38.31 37.75 38.17 3905622
20011130 38.17 38.46 37.65 37.65 4514136
20011203 37.65 37.71 37.00 37.51 5003901
20011204 37.40 37.71 37.07 37.46 4034597
20011205 37.77 38.70 37.70 38.50 5364691
20011206 38.09 39.07 38.09 38.67 5209580
20011207 38.47 38.75 37.95 38.01 5364691
20011210 38.00 38.13 36.93 36.96 4535726
20011211 36.96 37.24 36.57 36.93 5502189
20011212 36.71 37.11 36.26 36.40 7054438
20011213 36.33 36.57 35.99 36.26 5670368
20011214 36.43 36.68 36.07 36.17 4747087
20011217 36.26 36.95 36.26 36.47 3924940
20011218 36.93 37.20 36.68 37.09 3520969
20011219 36.98 38.28 36.87 38.09 5315260
20011220 38.19 38.58 37.45 37.74 6751033
20011221 38.02 38.02 36.96 37.47 5856161
20011224 37.47 37.56 37.24 37.28 1223845
20011226 37.28 37.91 37.22 37.22 2122695
20011227 37.28 38.00 37.28 37.75 2687459
20011228 38.19 38.20 38.00 38.02 2508484
20011231 38.05 38.35 37.82 37.82 4302207
20020102 38.16 38.16 37.45 37.56 7299888
20020103 37.56 37.74 36.10 36.88 13679371
20020104 37.23 37.37 36.90 36.95 6080791
20020107 37.02 37.05 35.94 36.17 7170108
20020108 36.17 36.22 35.73 35.89 5767372
20020109 35.89 36.88 35.89 36.12 5291858
20020110 36.21 36.99 36.10 36.79 6089859
20020111 36.66 36.98 36.54 36.63 3937297
20020114 36.45 36.81 36.38 36.39 3834713
20020115 36.39 37.02 36.32 36.78 4227479
20020116 36.61 37.01 36.50 36.62 3328594
20020117 36.66 37.10 36.66 36.76 4196874
20020118 36.76 37.23 36.28 36.48 5313395
20020122 36.82 37.04 36.66 36.79 3422677
20020123 36.79 36.91 36.14 36.14 4755701
20020124 35.99 36.49 35.84 36.10 4702992
20020125 36.14 36.33 35.67 36.17 5906795
20020128 36.03 36.26 35.38 35.81 3627278
20020129 35.68 36.01 34.41 34.41 9184380
20020130 34.48 35.11 33.31 34.76 7518667
20020131 35.20 35.94 34.94 35.94 6527400
20020201 35.64 35.95 35.27 35.84 6165239
20020204 36.06 36.10 34.85 35.18 5640984
20020205 35.11 35.80 34.94 35.34 5295259
20020206 35.48 35.81 35.20 35.49 4672387
20020207 35.39 36.37 35.14 35.93 4801609
20020208 35.94 36.95 35.82 36.95 4228612
20020211 36.98 37.01 36.59 36.79 3795606
20020212 36.75 36.77 36.40 36.51 3161966
20020213 36.51 38.02 36.42 37.76 9677463
20020214 37.83 38.05 37.51 37.77 4593041
20020215 37.88 37.91 36.96 37.20 5081023
20020219 36.88 36.93 36.57 36.65 6061521
20020220 36.65 37.64 36.12 37.56 6088159
20020221 37.58 37.65 36.89 37.06 5958937
20020222 36.63 37.02 35.95 36.53 6159004
20020225 36.47 37.67 36.47 37.63 7719867
20020226 37.83 38.11 37.36 37.95 5116729
20020227 37.95 38.76 37.78 38.20 4433780
20020228 38.11 38.22 37.24 37.25 8577378
20020301 37.41 37.79 37.25 37.55 5438650
20020304 37.58 38.73 37.53 38.43 6881626
20020305 38.36 38.96 38.27 38.64 7108331
20020306 38.78 39.17 38.64 38.96 6328466
20020307 38.89 39.06 38.03 38.35 6758639
20020308 38.46 38.81 38.25 38.35 5599043
20020311 38.29 38.34 37.79 37.98 5690292
20020312 37.76 38.51 37.62 38.35 4003608
20020313 38.39 38.53 38.15 38.23 4577738
20020314 38.23 38.82 38.22 38.69 4898525
20020315 38.89 39.52 38.85 39.47 6794911
20020318 39.59 39.88 38.99 39.12 6128966
20020319 39.31 40.03 39.29 39.87 6013346
20020320 39.42 39.84 39.21 39.27 4019477
20020321 39.42 39.81 39.12 39.53 2929027
20020322 39.43 39.95 39.40 39.76 3576269
20020325 39.76 39.82 38.98 38.98 3231111
20020326 38.82 39.79 38.79 39.34 4257517
20020327 39.28 39.93 39.22 39.78 4620812
20020328 39.81 40.16 39.52 39.78 3237912
20020401 39.75 39.75 39.11 39.72 2593504
20020402 39.58 40.44 39.56 39.97 4266586
20020403 40.22 40.39 39.74 39.82 3675453
20020404 39.82 40.44 39.79 39.97 4404309
20020405 40.02 40.38 39.99 40.13 4334068
20020408 39.62 39.97 39.54 39.62 6451626
20020409 39.65 39.70 39.39 39.60 6647267
20020410 39.65 40.32 39.54 40.22 4691989
20020411 40.15 40.18 39.51 39.56 5855656
20020412 39.67 40.00 39.67 39.96 3208850
20020415 39.96 39.96 38.67 38.67 6649528
20020416 39.05 39.62 39.03 39.52 4292225
20020417 39.44 40.00 39.44 39.65 5159604
20020418 39.65 40.00 39.30 39.73 4243032
20020419 39.81 39.99 39.69 39.85 5121155
20020422 39.88 39.97 39.28 39.32 2799474
20020423 39.40 39.56 37.49 37.66 9942628
20020424 37.57 38.17 36.79 36.81 9321779
20020425 36.75 37.09 36.29 36.38 8115704
20020426 36.61 36.82 35.31 36.00 6276341
20020429 36.00 36.07 35.16 35.23 6489510
20020430 35.32 35.88 35.18 35.75 7532174
20020501 35.46 35.51 34.52 35.30 8117400
20020502 35.30 35.55 35.26 35.39 6108406
20020503 35.40 35.41 34.58 34.66 7981130
20020506 34.49 35.80 34.49 35.02 8110615
20020507 35.26 35.28 34.42 34.45 9047542
20020508 35.07 36.34 35.07 35.87 7986219
20020509 35.87 36.08 35.37 35.55 5010329
20020510 35.87 35.97 35.19 35.23 5485296
20020513 35.37 35.85 35.09 35.76 4713475
20020514 36.15 36.41 35.97 36.34 4055873
20020515 36.27 36.52 35.87 35.90 5515829
20020516 36.18 36.91 35.90 36.82 5466636
20020517 36.77 37.14 36.54 36.57 4300142
20020520 36.61 36.70 36.09 36.10 3908294
20020521 36.18 36.57 35.91 35.99 2860541
20020522 36.08 36.43 35.78 36.39 3454814
20020523 36.26 36.85 36.23 36.78 3061271
20020524 36.69 36.97 36.39 36.46 2890509
20020528 36.61 36.62 35.82 35.92 3791814
20020529 35.92 36.47 35.92 36.17 3028476
20020530 36.08 36.11 35.28 35.28 6086354
20020531 35.51 35.81 35.48 35.69 4759276
20020603 35.80 35.99 34.84 34.84 6749611
20020604 34.84 35.20 34.45 34.82 5254598
20020605 34.82 35.26 34.80 35.22 3696821
20020606 35.34 35.36 34.64 34.64 4585687
20020607 34.22 34.26 33.89 34.08 7395904
20020610 34.13 34.80 34.01 34.38 4699339
20020611 34.70 34.75 33.51 33.54 6047339
20020612 33.58 33.66 32.95 33.13 7497117
20020613 33.07 33.07 32.47 32.56 5518091
20020614 32.19 32.91 31.92 32.74 6990486
20020617 33.60 34.27 33.60 34.04 12776593
20020618 34.04 34.66 33.81 34.31 6733778
20020619 34.19 34.49 33.96 34.13 5847740
20020620 33.87 34.36 33.75 33.97 4852573
20020621 33.69 34.27 33.69 33.87 6358329
20020624 33.87 34.22 33.31 33.74 6222059
20020625 33.87 34.09 33.00 33.02 9964680
20020626 32.72 33.55 32.53 33.32 6991052
20020627 33.60 33.94 33.28 33.69 8022407
20020628 33.73 34.75 33.73 34.17 9705145
20020701 34.66 34.80 33.33 33.34 2536546
20020702 33.60 33.71 32.89 32.89 2978576
20020703 32.94 33.31 32.47 33.01 3016036
20020705 33.19 34.30 33.15 34.03 1510631
20020708 34.16 34.59 33.56 34.03 1493489
20020709 33.85 34.30 32.99 33.09 2052159
20020710 32.92 32.92 30.33 30.52 4976750
20020711 30.03 31.52 29.77 31.27 4056826
20020712 31.42 32.20 31.10 31.45 2800941
20020715 31.14 31.18 29.71 31.00 3259006
20020716 30.89 31.14 29.89 30.05 3755712
20020717 31.31 31.31 29.75 30.24 3545648
20020718 29.68 30.24 28.50 28.75 3011005
20020719 28.11 29.22 27.97 28.57 3361158
20020722 28.68 29.36 27.44 27.68 4092235
20020723 28.29 29.18 27.33 27.83 4744486
20020724 27.90 30.60 27.33 30.00 5596824
20020725 30.00 31.68 29.75 31.28 4751652
20020726 31.28 31.73 30.82 31.72 3722832
20020729 32.03 33.31 32.02 33.09 4287686
20020730 33.09 33.59 32.50 33.16 3564617
20020731 33.45 34.09 33.03 34.09 2961826
20020801 33.59 33.95 32.24 32.40 3668314
20020802 31.49 32.31 31.39 31.92 3710748
20020805 31.67 31.91 31.21 31.39 2688252
20020806 32.35 32.69 31.98 32.03 2454301
20020807 31.78 32.49 31.19 31.92 3444199
20020808 31.92 33.37 31.74 33.31 3509115
20020809 32.81 33.66 32.67 33.14 2971381
20020812 32.17 33.26 31.88 32.76 2720429
20020813 32.60 33.34 31.81 31.99 2291730
20020814 32.24 33.66 31.49 33.64 2457955
20020815 33.66 34.75 33.66 34.67 2794197
20020816 34.57 34.88 34.15 34.38 1971928
20020819 34.30 34.97 34.02 34.69 2353274
20020820 34.34 34.62 33.87 34.36 2109628
20020821 34.52 34.84 33.65 34.27 1941437
20020822 34.48 34.81 34.06 34.65 1948744
20020823 34.30 34.52 33.77 33.89 1323190
20020826 34.05 34.45 33.54 34.07 1351854
20020827 34.45 34.45 33.52 33.58 1621073
20020828 33.34 33.84 33.03 33.81 2331073
20020829 33.45 34.91 33.41 34.66 3451928
20020830 34.66 35.19 34.48 34.62 2206019
20020903 33.72 33.88 32.74 32.74 2800098
20020904 32.75 33.31 32.70 33.20 2480717
20020905 32.38 32.52 31.49 32.03 4441826
20020906 32.38 33.07 32.37 32.81 1895068
20020909 32.72 33.56 32.11 33.09 1685848
20020910 33.22 33.68 32.89 33.59 1310403
20020911 34.16 34.26 33.38 33.54 1087132
20020912 33.09 33.26 32.42 32.55 1235089
20020913 32.03 33.29 32.02 33.13 1586647
20020916 33.13 33.44 32.75 33.31 1485058
20020917 34.02 34.05 32.75 32.83 1732217
20020918 32.31 32.91 32.24 32.56 1612782
20020919 32.10 32.29 30.43 30.53 3361017
20020920 29.89 30.57 29.89 30.29 5534156
20020923 30.29 30.67 29.89 30.32 2239179
20020924 29.89 30.43 29.61 29.69 2834383
20020925 30.03 30.74 29.34 30.19 2439688
20020926 30.60 31.35 30.28 31.04 1929072
20020927 31.02 31.11 29.89 30.13 2209672
20020930 29.64 30.05 28.83 29.63 2508117
20021001 30.13 30.62 29.31 30.62 3079855
20021002 29.54 30.14 28.30 28.36 4661444
20021003 28.54 29.09 27.40 27.51 4280239
20021004 28.04 28.11 24.63 25.29 9232539
20021007 26.33 27.54 25.91 26.44 5945431
20021008 27.40 28.79 27.24 28.27 4199445
20021009 27.76 28.25 26.92 26.95 4280520
20021010 26.96 28.86 26.89 28.82 3850539
20021011 29.74 31.41 29.42 30.72 3966300
20021014 30.04 31.69 30.04 31.45 3116220
20021015 32.37 33.81 32.37 33.81 4585974
20021016 33.22 33.40 32.44 32.84 2763077
20021017 33.59 34.31 33.59 33.99 2439642
20021018 33.77 34.06 33.12 33.95 2150935
20021021 33.52 34.77 33.35 34.72 2333225
20021022 34.67 34.67 33.82 34.04 2783021
20021023 32.80 34.17 32.77 34.06 3452486
20021024 34.07 34.24 32.69 32.79 3005897
20021025 32.44 33.45 32.44 33.33 2449405
20021028 33.63 34.33 33.34 33.88 2417326
20021029 33.52 33.91 32.57 33.40 2682741
20021030 33.40 34.11 33.12 33.84 2002118
20021031 34.00 34.26 33.27 33.49 2310351
20021101 33.20 34.75 33.06 34.42 2964335
20021104 34.67 35.74 34.47 34.77 2326390
20021105 35.12 35.61 34.88 35.46 2730580
20021106 35.13 35.84 34.80 35.74 2707288
20021107 35.67 35.67 34.57 34.80 2183850
20021108 34.94 35.63 34.72 35.02 3540632
20021111 34.07 34.52 33.71 33.77 2352472
20021112 34.27 34.45 33.84 33.97 2367395
20021113 33.97 34.29 33.38 34.06 2628347
20021114 34.34 34.72 34.21 34.38 2295567
20021115 33.84 34.37 33.73 34.15 3068241
20021118 34.26 34.36 33.50 33.50 2142288
20021119 33.49 34.24 33.36 33.68 1620244
20021120 33.68 33.68 33.18 33.63 3492654
20021121 33.88 34.34 33.76 34.03 4341061
20021122 33.81 34.21 33.80 33.83 2791250
20021125 33.83 33.91 32.80 33.30 3220823
20021126 33.30 33.30 32.20 32.54 4187084
20021127 32.62 34.02 32.55 33.68 2581206
20021129 34.16 34.38 33.69 33.84 1311175
20021202 34.13 34.77 34.11 34.44 3491399
20021203 33.91 34.56 33.91 34.10 2677999
20021204 33.73 34.51 33.59 34.32 2194729
20021205 34.45 34.45 33.73 33.77 1706996
20021206 33.52 34.27 33.48 34.24 2341175
20021209 34.24 34.24 33.68 33.69 1959301
20021210 33.79 34.04 33.30 34.02 1966832
20021211 33.66 34.24 33.56 34.16 1392208
20021212 34.07 34.20 33.66 33.76 1187324
20021213 33.43 33.80 33.14 33.43 1401134
20021216 33.56 33.92 33.42 33.43 2622908
20021217 33.52 33.95 33.48 33.78 1707275
20021218 33.52 33.74 33.20 33.38 1441163
20021219 33.23 33.96 33.12 33.29 2008255
20021220 33.78 34.22 33.52 33.59 3597118
20021223 33.34 34.21 33.16 33.76 1656926
20021224 33.30 33.75 33.30 33.59 564024
20021226 33.66 34.15 33.52 33.66 1317730
20021227 33.48 33.81 32.99 33.12 1405597
20021230 33.16 33.48 32.82 33.32 1703091
20021231 33.12 33.26 32.59 33.13 1310199
20030102 33.13 34.33 33.13 34.33 2194046
20030103 34.33 34.40 33.98 34.23 1526281
20030106 34.08 35.32 33.94 35.22 1899880
20030107 35.22 35.69 35.02 35.15 1974184
20030108 35.15 35.23 34.38 34.51 1831675
20030109 34.81 34.99 34.55 34.76 2436920
20030110 34.76 35.20 34.55 34.78 2120435
20030113 34.97 35.36 34.82 35.06 1661442
20030114 35.13 35.71 34.88 35.71 1972520
20030115 35.70 35.70 34.59 34.59 2270013
20030116 34.79 35.05 34.09 34.16 1382663
20030117 34.05 34.23 33.49 33.72 1534737
20030121 34.00 34.06 32.99 33.02 1928991
20030122 32.93 33.07 32.09 32.27 2558634
20030123 32.24 32.50 31.93 32.13 3027054
20030124 32.14 32.14 30.27 30.41 4985018
20030127 30.41 30.80 29.81 30.39 3158888
20030128 30.51 30.77 30.19 30.67 2249358
20030129 30.30 31.45 29.99 31.23 2650682
20030130 31.20 31.26 30.26 30.28 2230920
20030131 30.28 30.85 30.17 30.75 3326903
20030203 30.75 31.23 30.52 30.59 2899933
20030204 30.59 30.59 29.46 29.94 3478007
20030205 30.04 30.53 29.65 29.73 1889621
20030206 29.66 29.83 29.08 29.23 2195848
20030207 29.36 29.57 29.11 29.54 2436920
20030210 29.54 29.65 29.07 29.43 1969886
20030211 29.43 29.71 28.74 28.78 2817173
20030212 28.96 29.23 28.76 28.77 1996918
20030213 28.84 28.97 28.13 28.63 2320335
20030214 28.96 29.77 28.87 29.77 2633631
20030218 29.81 30.42 29.72 30.07 1856767
20030219 29.94 30.20 29.71 30.02 1451561
20030220 30.08 30.20 29.68 29.83 1141314
20030221 30.08 30.55 29.71 30.35 1801593
20030224 30.08 30.15 29.53 29.67 2169786
20030225 29.23 29.83 28.86 29.79 2106849
20030226 29.71 29.86 29.42 29.59 2116276
20030227 29.71 30.10 29.55 29.86 2544494
20030228 29.93 30.04 29.36 29.36 2984911
20030303 29.50 29.64 28.89 29.06 3026638
20030304 29.06 29.16 28.39 28.46 2507758
20030305 28.29 29.07 28.24 29.06 2888011
20030306 28.93 29.41 28.60 28.60 3265769
20030307 28.24 28.57 27.97 28.57 3295435
20030310 28.08 28.29 27.61 27.95 3143916
20030311 27.84 28.46 27.69 27.79 3103021
20030312 27.66 28.09 27.63 28.09 4134959
20030313 28.48 29.37 28.29 29.37 3450697
20030314 29.56 30.10 29.29 29.83 2900072
20030317 29.47 31.00 29.47 30.95 2861118
20030318 30.88 31.16 30.23 30.51 3211843
20030319 30.66 31.47 30.55 31.47 2892863
20030320 31.02 31.63 30.52 31.42 2241317
20030321 32.04 32.39 31.55 32.24 3798096
20030324 31.63 31.74 31.20 31.53 2672031
20030325 31.38 31.72 30.91 31.49 1956439
20030326 31.42 31.92 31.18 31.50 2415155
20030327 31.07 31.53 30.63 31.29 2685339
20030328 31.10 31.34 30.77 31.08 1486633
20030331 30.79 31.23 30.45 30.75 2009256
20030401 30.69 31.21 30.49 31.10 2346258
20030402 31.49 32.13 31.49 31.91 1647302
20030403 32.17 32.28 31.83 31.86 1661580
20030404 32.43 32.66 32.24 32.39 2189748
20030407 34.04 34.41 33.50 33.52 3881039
20030408 33.30 33.43 32.96 33.25 1849872
20030409 32.68 33.49 32.41 32.41 2879782
20030410 32.42 32.45 31.69 32.11 3028290
20030411 32.45 32.63 32.13 32.25 1485628
20030414 32.29 33.30 32.29 33.30 1590465
20030415 33.19 33.83 33.14 33.54 1439891
20030416 33.62 33.81 33.02 33.15 2103630
20030417 33.15 33.79 33.06 33.79 1609614
20030421 33.79 33.81 33.14 33.28 1354341
20030422 32.89 34.18 32.74 33.72 3456455
20030423 33.72 34.84 33.72 34.62 4067982
20030424 34.62 34.62 33.54 33.84 2503416
20030425 33.62 34.08 33.35 33.39 2398303
20030428 33.79 34.26 33.70 34.09 1985017
20030429 34.19 34.57 33.79 34.30 1963801
20030430 34.12 34.82 33.94 34.61 3286457
20030501 34.65 35.13 33.48 34.96 3387987
20030502 34.81 35.02 34.41 34.99 2589242
20030505 34.95 35.18 34.71 34.86 1622977
20030506 34.77 35.57 34.73 35.37 1976200
20030507 35.37 35.45 34.73 34.99 1929223
20030508 34.50 34.75 34.20 34.31 1991078
20030509 34.49 35.02 34.38 34.84 2146749
20030512 34.48 35.26 34.34 35.12 2588691
20030513 34.84 35.45 34.81 35.21 1592945
20030514 35.27 35.68 35.08 35.40 2782522
20030515 35.57 35.93 35.46 35.92 2495150
20030516 35.92 36.11 35.70 35.95 2545158
20030519 35.95 35.95 35.21 35.30 2000721
20030520 35.37 35.55 34.65 35.04 2289609
20030521 34.97 35.47 34.82 35.18 1897813
20030522 35.05 35.78 34.97 35.67 2631259
20030523 35.34 35.90 35.21 35.74 1884037
20030527 35.46 36.24 35.18 36.18 2424203
20030528 36.09 36.15 35.60 35.66 2648204
20030529 35.73 36.19 35.42 35.61 2295670
20030530 35.59 36.39 35.59 36.39 3061078
20030602 36.53 37.39 36.19 36.78 2317299
20030603 36.78 37.51 36.66 36.82 2678925
20030604 36.52 37.51 36.37 37.25 2288782
20030605 37.02 37.41 36.95 37.26 2084343
20030606 37.41 38.62 37.17 38.01 3344730
20030609 37.66 37.81 36.93 37.16 2238361
20030610 37.56 38.18 37.52 38.02 1678771
20030611 38.02 38.40 37.71 38.36 2045494
20030612 38.36 39.14 38.26 39.02 2982553
20030613 39.12 39.20 38.74 38.95 1963801
20030616 39.16 39.74 39.02 39.74 2272940
20030617 39.69 39.90 39.26 39.26 1919028
20030618 39.21 39.37 38.68 39.23 1592394
20030619 39.16 39.16 37.88 37.96 2640903
20030620 38.28 38.49 37.88 38.02 3235898
20030623 37.75 37.87 37.25 37.35 1393328
20030624 37.27 37.70 37.20 37.48 2177470
20030625 37.61 37.75 37.06 37.07 2052933
20030626 37.08 37.83 37.06 37.54 1760188
20030627 37.78 37.88 37.31 37.55 2173889
20030630 37.55 37.75 37.05 37.07 2851266
20030701 37.07 37.22 36.15 37.12 3059424
20030702 37.51 38.33 37.42 38.33 2717912
20030703 38.28 38.47 37.75 38.12 1226911
20030707 38.43 39.42 38.34 39.18 1874833
20030708 38.77 39.01 38.31 38.66 2163522
20030709 38.44 38.90 38.37 38.84 1779380
20030710 38.20 38.21 37.01 37.50 3623811
20030711 37.61 38.09 37.29 37.98 2370589
20030714 38.34 38.70 38.21 38.24 1569300
20030715 38.52 38.58 37.99 38.15 2535339
20030716 38.34 38.55 37.90 38.25 2157360
20030717 38.15 38.15 37.61 37.74 1974259
20030718 38.11 38.71 37.97 38.71 2603129
20030721 38.34 38.69 37.90 38.09 2352375
20030722 38.09 38.15 36.67 36.76 5146000
20030723 36.49 36.70 35.82 36.08 5347179
20030724 36.40 36.68 35.82 35.87 3815950
20030725 36.23 37.12 36.06 37.08 2360455
20030728 36.79 37.41 36.53 36.93 3202966
20030729 36.69 36.83 36.02 36.47 2872508
20030730 36.51 36.71 35.98 36.28 2255826
20030731 36.69 37.12 36.14 36.23 2640790
20030801 35.85 36.01 35.45 35.49 2845666
20030804 35.49 35.82 34.82 35.71 2124218
20030805 35.67 35.85 35.18 35.28 2248020
20030806 35.10 35.82 35.06 35.53 2711867
20030807 35.36 35.89 35.34 35.74 2655580
20030808 36.04 36.40 35.92 36.30 1901265
20030811 36.25 36.47 36.04 36.21 1542321
20030812 36.50 37.17 36.42 36.98 2622302
20030813 37.16 37.35 36.60 36.77 1717753
20030814 36.77 37.28 36.60 37.25 1893732
20030815 37.25 37.82 36.99 37.74 1614904
20030818 37.72 37.82 37.38 37.38 1385925
20030819 37.75 37.75 36.95 37.22 2452348
20030820 37.17 37.28 36.90 37.04 1868397
20030821 37.09 37.38 36.12 36.12 3772537
20030822 36.14 36.19 35.75 35.79 2417426
20030825 35.79 36.36 35.75 36.36 2194336
20030826 36.16 36.56 35.85 36.41 2823480
20030827 36.37 36.60 36.18 36.52 1969191
20030828 36.51 36.60 36.15 36.25 2572863
20030829 36.14 36.51 35.77 36.51 3087655
20030902 36.17 37.50 36.17 37.31 3405514
20030903 37.42 37.42 36.66 36.84 3410307
20030904 36.84 36.90 36.49 36.51 2441940
20030905 36.07 36.31 35.93 36.07 1992610
20030908 36.22 36.62 36.01 36.41 1748293
20030909 36.33 36.71 36.31 36.36 1403181
20030910 36.36 36.66 36.02 36.09 1493841
20030911 36.44 36.52 36.16 36.47 2633943
20030912 36.22 36.36 35.52 35.86 2707484
20030915 35.71 35.89 35.53 35.74 1409754
20030916 35.74 36.26 35.74 36.22 1581625
20030917 36.36 36.46 36.09 36.30 1543143
20030918 36.41 36.78 36.33 36.51 2529861
20030919 36.51 36.55 36.14 36.22 2094226
20030922 35.78 35.92 35.49 35.66 1913316
20030923 35.82 36.06 35.69 35.93 2172287
20030924 36.06 36.14 35.09 35.29 2470836
20030925 35.28 35.69 35.26 35.34 2266234
20030926 35.28 35.39 35.05 35.05 2251718
20030929 35.14 35.49 35.12 35.37 1843746
20030930 35.37 35.37 34.68 34.76 3086833
20031001 34.76 35.37 34.68 35.34 3279384
20031002 35.09 35.40 34.98 35.01 2303073
20031003 35.38 35.83 35.16 35.18 2850733
20031006 35.22 36.13 35.22 35.49 1977956
20031007 35.49 35.54 35.08 35.41 2364837
20031008 35.60 35.63 34.94 35.02 2662565
20031009 35.16 35.41 34.95 35.13 2546980
20031010 34.87 35.36 34.87 35.10 2596969
20031013 35.28 35.88 35.24 35.61 1986710
20031014 35.61 35.73 35.11 35.24 2544719
20031015 35.72 35.83 35.25 35.35 3025035
20031016 35.28 36.22 35.21 36.02 2662961
20031017 36.02 36.02 35.65 35.76 2750044
20031020 35.79 35.87 35.45 35.56 2140737
20031021 35.20 35.23 33.48 34.10 9836668
20031022 34.10 34.55 33.55 34.03 6862523
20031023 34.03 34.49 33.84 33.99 3510929
20031024 33.99 33.99 31.47 33.12 8812767
20031027 33.12 33.47 32.67 33.15 4703281
20031028 33.22 34.77 33.18 34.77 7214800
20031029 34.77 34.77 33.26 33.45 9252126
20031030 32.99 32.99 31.13 32.70 15063942
20031031 32.15 32.78 30.93 31.42 16267180
20031103 30.68 33.48 30.68 32.98 14793305
20031104 32.98 33.08 32.08 32.78 10036006
20031105 32.34 32.78 32.23 32.41 5756301
20031106 32.41 32.63 31.98 32.59 5541860
20031107 32.91 33.26 32.71 32.98 7002944
20031110 32.70 33.39 32.54 33.25 4352365
20031111 33.25 33.25 32.57 32.68 3783062
20031112 32.68 33.51 32.68 33.47 4494555
20031113 33.22 34.32 32.87 33.37 6111979
20031114 33.37 33.45 32.81 32.81 3878309
20031117 32.81 32.87 32.37 32.75 3124907
20031118 32.70 32.95 32.35 32.43 2996869
20031119 31.98 32.57 31.97 32.35 3792587
20031120 32.19 32.45 31.81 32.01 3223964
20031121 32.01 32.12 31.88 31.95 3151577
20031124 31.98 32.45 31.96 32.29 3579370
20031125 31.60 32.67 31.60 32.56 3626857
20031126 32.34 32.86 32.34 32.81 1909016
20031128 32.48 32.83 32.43 32.66 1170854
20031201 32.15 32.89 32.15 32.77 2919039
20031202 33.18 33.67 32.93 32.98 4841933
20031203 33.07 33.07 32.45 32.50 3128717
20031204 32.45 32.92 32.38 32.83 2027394
20031205 32.83 32.84 32.28 32.49 2267143
20031208 32.09 32.81 32.09 32.77 2988433
20031209 32.95 33.15 32.37 32.48 3230223
20031210 32.29 32.45 32.09 32.30 2727593
20031211 32.37 33.11 32.34 33.08 2883661
20031212 33.07 33.35 33.00 33.33 2828146
20031215 33.58 33.70 33.27 33.31 3760883
20031216 33.15 33.42 33.07 33.33 2227684
20031217 33.23 33.29 32.68 33.06 2963805
20031218 33.07 33.95 32.98 33.91 4203372
20031219 33.91 34.44 33.77 34.32 4089892
20031222 34.15 34.61 33.97 34.10 3362208
20031223 34.10 34.56 34.06 34.50 2477366
20031224 34.50 34.76 34.28 34.70 1832002
20031226 34.84 35.05 34.71 34.81 1000362
20031229 34.72 35.51 34.70 35.48 2660240
20031230 35.49 35.53 35.30 35.39 2099917
20031231 35.28 35.51 34.92 35.42 1771268
20040102 35.32 36.20 35.25 35.51 2722875
20040105 35.96 36.76 35.95 36.46 2838869
20040106 36.06 36.43 35.65 36.43 2714493
20040107 36.43 36.54 35.79 36.22 2423157
20040108 35.55 35.90 35.49 35.68 2949860
20040109 35.36 35.74 34.77 34.83 3482917
20040112 35.14 35.32 34.77 34.88 3177791
20040113 34.93 34.95 34.34 34.62 2710978
20040114 34.63 35.11 34.63 34.96 2629999
20040115 34.96 35.66 34.96 35.31 2167512
20040116 35.51 35.69 35.19 35.32 2164402
20040120 35.31 35.68 35.14 35.30 1847786
20040121 35.36 36.02 35.28 35.90 2186438
20040122 35.81 36.06 35.49 35.68 2101809
20040123 35.82 36.22 35.51 35.59 1660412
20040126 35.54 35.76 35.45 35.72 1765455
20040127 35.54 35.61 34.81 34.90 5013275
20040128 35.43 36.45 34.76 34.77 7285830
20040129 34.40 34.65 34.03 34.54 6793060
20040130 34.54 34.87 34.51 34.71 3025702
20040202 34.84 35.07 34.68 34.86 3430598
20040203 34.90 34.97 34.57 34.61 2928230
20040204 34.58 34.77 34.51 34.54 3333126
20040205 34.58 35.13 34.57 34.99 3548755
20040206 34.79 35.09 34.65 34.94 2491834
20040209 34.94 35.13 34.84 34.98 2104513
20040210 34.97 35.28 34.95 35.25 3075182
20040211 35.35 35.81 35.18 35.74 3682188
20040212 35.62 35.93 35.56 35.83 1641890
20040213 36.46 36.46 35.84 36.22 2717197
20040217 36.39 36.40 36.10 36.30 2900515
20040218 36.27 36.50 36.13 36.47 2166430
20040219 36.56 36.60 35.98 36.02 2020559
20040220 35.93 36.10 35.74 35.84 2677316
20040223 35.85 35.91 35.41 35.49 1693939
20040224 35.51 35.68 35.26 35.42 1678933
20040225 35.49 35.71 35.45 35.54 1549285
20040226 35.58 35.74 35.36 35.50 1573078
20040227 35.54 35.81 35.45 35.50 1631751
20040301 35.68 35.86 35.38 35.72 1737605
20040302 35.88 36.15 35.57 35.62 1879150
20040303 35.39 36.07 35.38 35.99 2352453
20040304 35.93 36.01 35.62 35.90 2437623
20040305 35.58 36.27 35.58 35.89 2503461
20040308 35.88 36.08 35.61 35.65 1970133
20040309 35.36 35.51 34.94 35.34 1932821
20040310 35.32 35.43 34.57 34.59 2198876
20040311 34.43 34.55 34.03 34.03 3590123
20040312 34.43 35.02 34.34 34.77 2345558
20040315 34.59 34.67 33.83 33.94 2979196
20040316 34.32 34.48 33.78 34.00 2200363
20040317 34.11 34.88 34.11 34.73 1917544
20040318 34.62 34.99 34.46 34.79 1590518
20040319 34.65 34.72 34.34 34.35 1778027
20040322 33.92 34.28 33.86 34.11 1776811
20040323 34.14 34.82 34.14 34.34 2413694
20040324 34.32 34.37 33.96 34.25 2464526
20040325 34.51 34.89 34.30 34.82 1860629
20040326 34.56 35.09 34.54 34.86 1492505
20040329 34.77 34.92 34.28 34.48 2710437
20040330 34.26 34.37 34.03 34.20 2786279
20040331 34.25 34.40 34.07 34.25 3516985
20040401 34.32 34.46 34.20 34.43 3985150
20040402 34.49 34.68 33.62 33.94 5215250
20040405 33.84 34.14 33.52 34.10 4840907
20040406 34.10 34.24 33.92 34.14 3579678
20040407 34.33 34.43 33.89 34.06 3820445
20040408 34.48 35.38 34.10 35.00 6123105
20040412 34.85 34.99 34.58 34.74 2124334
20040413 34.93 34.94 34.37 34.37 2470244
20040414 34.07 34.29 34.00 34.09 2321594
20040415 34.09 34.12 33.70 33.78 2589754
20040416 33.77 34.17 33.54 33.97 2810110
20040419 33.97 34.02 33.64 33.66 1306828
20040420 33.79 34.60 33.62 34.02 3539259
20040421 33.74 33.94 33.39 33.88 3646282
20040422 33.70 34.45 33.50 34.25 3474535
20040423 32.84 33.69 32.80 33.52 7846340
20040426 33.51 33.99 33.33 33.97 4447271
20040427 34.11 34.31 33.78 33.86 4200596
20040428 33.82 33.82 33.53 33.62 2878997
20040429 33.59 33.88 33.47 33.78 4050738
20040430 33.88 33.90 33.45 33.59 3451305
20040503 33.25 33.59 33.09 33.21 6126462
20040504 33.17 33.68 33.03 33.43 4055438
20040505 33.36 33.36 32.84 33.06 5435986
20040506 32.78 33.13 32.78 33.04 3088342
20040507 32.77 32.95 32.77 32.82 3753304
20040510 32.38 32.72 32.23 32.66 3675689
20040511 32.54 32.86 32.38 32.63 3576992
20040512 32.34 32.86 32.23 32.82 2625876
20040513 32.71 32.77 32.25 32.28 4358780
20040514 32.25 32.38 31.76 31.91 4149569
20040517 31.61 31.75 31.31 31.72 3101904
20040518 31.84 31.99 31.61 31.83 2773317
20040519 32.02 33.06 31.84 32.02 5131302
20040520 31.91 32.31 31.87 32.01 2273118
20040521 32.28 32.32 32.01 32.25 1984950
20040524 32.51 32.54 32.12 32.13 2392629
20040525 32.13 32.57 31.93 32.48 2344556
20040526 32.34 32.76 32.33 32.51 1654886
20040527 32.51 32.86 32.45 32.76 2807425
20040528 32.64 32.95 32.50 32.86 2141254
20040601 32.77 32.80 32.46 32.68 2968160
20040602 32.77 33.03 32.55 32.97 1559143
20040603 32.81 33.02 32.69 32.71 2140448
20040604 32.74 32.88 32.47 32.51 2595126
20040607 32.56 32.86 32.48 32.85 2582100
20040608 32.86 33.15 32.77 33.05 2051017
20040609 32.93 32.99 32.58 32.69 2128497
20040610 32.69 32.88 32.39 32.51 1948963
20040614 32.51 32.51 32.25 32.35 2061759
20040615 32.37 32.47 32.30 32.37 2511468
20040616 32.36 32.57 32.33 32.52 1551489
20040617 32.52 32.83 32.39 32.66 2309374
20040618 32.51 32.64 32.33 32.38 3153334
20040621 32.28 32.41 32.25 32.28 2431571
20040622 32.29 32.62 32.29 32.54 2340796
20040623 32.60 33.00 32.51 32.96 3373556
20040624 32.92 33.32 32.87 33.28 2943855
20040625 33.28 33.62 33.17 33.33 3300372
20040628 33.37 33.68 33.26 33.36 2763112
20040629 33.36 33.73 33.33 33.51 3367513
20040630 33.51 33.95 33.47 33.79 2356507
20040701 33.74 33.95 33.40 33.79 4176425
20040702 33.76 33.94 33.54 33.91 2166660
20040706 33.61 33.90 33.61 33.73 2405756
20040707 33.63 33.75 33.34 33.35 3269781
20040708 33.35 33.58 33.30 33.37 2328856
20040709 33.37 33.61 33.37 33.52 2221036
20040712 33.52 33.68 33.38 33.62 1278112
20040713 33.55 33.63 33.42 33.45 2421482
20040714 33.31 33.55 33.23 33.46 1641421
20040715 33.43 33.58 33.31 33.34 1591176
20040716 33.37 33.51 33.22 33.23 2552892
20040719 33.28 33.45 33.19 33.25 1219071
20040720 33.22 33.41 33.11 33.31 2092025
20040721 33.35 33.46 33.10 33.10 2020456
20040722 32.75 33.04 31.88 32.97 4337184
20040723 32.68 32.73 32.38 32.59 2555291
20040726 32.58 32.68 32.45 32.61 2569018
20040727 32.61 32.92 32.61 32.71 2701228
20040728 32.72 34.02 32.46 33.82 3806081
20040729 33.73 33.76 33.11 33.28 2695363
20040730 33.29 33.46 32.95 33.30 2195314
20040802 33.30 33.30 32.95 33.09 1472561
20040803 33.10 33.10 32.90 32.94 2052176
20040804 32.92 33.10 32.69 32.96 1307966
20040805 32.88 32.89 32.23 32.34 1136573
20040806 32.26 32.29 31.79 31.87 2623128
20040809 31.70 32.04 31.70 31.87 1154032
20040810 31.90 32.36 31.90 32.29 1453369
20040811 32.04 32.33 31.90 32.29 1634491
20040812 32.23 32.27 31.81 31.84 1334221
20040813 31.81 32.05 31.59 31.97 1446306
20040816 32.00 32.55 31.99 32.40 2132941
20040817 32.51 32.57 32.19 32.20 2534367
20040818 32.20 32.85 32.17 32.85 1224402
20040819 32.70 33.01 32.70 33.01 1543064
20040820 32.98 33.28 32.94 33.19 1644086
20040823 33.24 33.57 33.08 33.08 1464564
20040824 33.09 33.20 32.92 33.07 1158297
20040825 32.98 33.28 32.93 33.26 1061539
20040826 33.15 33.43 33.13 33.38 964515
20040827 33.38 33.52 33.31 33.49 766601
20040830 33.39 33.52 33.27 33.28 1004631
20040831 33.24 33.53 33.20 33.53 1236397
20040901 33.55 33.76 33.40 33.76 1599306
20040902 33.72 34.42 33.67 34.37 2126677
20040903 34.37 34.48 34.03 34.17 1197480
20040907 34.10 34.28 33.91 34.09 2667642
20040908 34.09 34.38 33.92 34.24 2720419
20040909 34.36 34.51 34.28 34.46 2349780
20040910 34.46 34.70 34.39 34.52 1867589
20040913 34.48 34.50 34.26 34.42 1382333
20040914 34.36 34.88 34.12 34.21 1309298
20040915 34.09 34.39 34.01 34.12 1917168
20040916 34.27 34.51 34.15 34.33 1564388
20040917 34.50 35.01 34.44 34.97 2640187
20040920 34.79 35.00 34.64 34.76 1166294
20040921 34.78 34.98 34.62 34.89 2100155
20040922 34.55 34.75 34.27 34.33 1770698
20040923 34.25 34.51 34.14 34.15 1349014
20040924 33.97 34.41 33.97 34.27 1466430
20040927 34.17 34.23 33.82 34.19 1511477
20040928 34.19 34.48 34.07 34.45 1066870
20040929 34.36 34.46 34.29 34.43 1108852
20040930 34.43 34.51 34.03 34.33 2464664
20041001 34.34 34.86 34.26 34.79 2069902
20041004 34.51 35.53 34.51 35.16 4046910
20041005 34.82 35.24 34.55 34.99 2660312
20041006 34.82 35.03 34.76 34.90 1778961
20041007 34.67 35.07 34.63 34.82 1960616
20041008 34.67 35.13 34.36 34.50 1106853
20041011 34.45 34.73 34.42 34.52 632525
20041012 34.30 35.12 34.27 34.88 1911970
20041013 34.77 35.09 34.72 34.87 1793205
20041014 34.78 34.96 25.70 26.34 58761924
20041015 22.30 23.61 18.64 22.07 127475112
20041018 19.69 21.43 19.24 19.33 48766468
20041019 19.52 19.52 17.35 18.22 49522696
20041020 18.02 18.84 17.20 18.84 45920412
20041021 18.88 19.18 18.03 18.78 24044344
20041022 19.24 20.86 18.94 20.25 40760152
20041025 20.52 21.10 19.73 19.97 23051428
20041026 21.69 21.92 20.48 21.82 32947394
20041027 21.90 22.00 21.39 21.69 16208434
20041028 21.56 22.48 21.09 21.33 9588896
20041029 21.24 21.25 20.26 20.91 9279577
20041101 20.41 21.33 20.41 21.07 6139154
20041102 21.07 21.39 20.82 20.88 8629583
20041103 20.97 21.23 20.90 21.05 4386697
20041104 20.60 21.09 20.51 21.01 5252474
20041105 20.97 21.08 20.66 20.86 5742648
20041108 20.77 20.86 20.57 20.68 5663532
20041109 20.11 20.60 20.04 20.26 9089858
20041110 20.22 21.05 20.21 20.74 6221842
20041111 20.71 20.98 20.32 20.82 7015249
20041112 20.97 21.01 20.37 20.92 5685230
20041115 21.04 21.35 20.78 21.16 4702632
20041116 21.16 21.25 20.80 20.81 4291441
20041117 20.81 21.13 20.63 20.81 4874623
20041118 20.75 20.79 20.63 20.75 4427975
20041119 20.64 20.79 20.26 20.61 5641041
20041122 20.42 21.53 20.40 21.09 9307757
20041123 21.09 21.47 20.76 21.21 6229515
20041124 21.49 21.81 21.35 21.69 4852793
20041126 21.69 21.80 21.54 21.62 1205393
20041129 21.77 21.90 21.65 21.85 4138633
20041130 21.85 21.90 21.58 21.61 3523567
20041201 21.62 21.84 21.51 21.78 4126991
20041202 21.90 21.90 21.56 21.66 3709846
20041203 21.66 22.04 21.64 22.01 4704881
20041206 22.01 22.20 21.87 22.09 3574900
20041207 22.18 22.77 21.93 22.50 8097073
20041208 22.31 22.49 22.15 22.38 4850809
20041209 22.38 23.11 22.15 23.11 7595388
20041210 23.85 23.85 23.05 23.63 10702869
20041213 23.62 23.88 23.45 23.77 6241554
20041214 23.10 23.88 23.10 23.81 7381458
20041215 23.64 24.51 23.43 24.26 8337463
20041216 24.19 24.19 23.85 24.15 6654597
20041217 24.19 24.32 24.11 24.21 5495510
20041220 24.38 24.38 24.04 24.12 3696219
20041221 24.04 24.37 24.02 24.25 3036700
20041222 24.38 24.66 24.19 24.62 3681005
20041223 24.49 24.57 24.23 24.46 3411244
20041227 24.41 24.60 24.26 24.38 2496251
20041228 24.38 24.55 24.38 24.46 2449549
20041229 24.40 24.69 24.34 24.69 1838584
20041230 24.64 24.73 24.41 24.57 1932650
20041231 24.46 25.16 24.44 24.87 9199800
20050103 25.13 25.40 24.68 24.87 8026424
20050104 24.84 25.00 24.75 24.94 5016052
20050105 24.84 24.95 24.69 24.72 5996930
20050106 24.69 24.72 23.80 23.95 10367354
20050107 24.00 24.57 23.50 23.63 5856559
20050110 23.17 23.75 23.13 23.55 3379094
20050111 23.39 23.51 23.17 23.23 2593228
20050112 23.20 23.36 23.05 23.36 2168807
20050113 23.19 23.22 22.77 22.96 3383328
20050114 23.96 24.37 23.72 23.82 5621196
20050118 23.82 24.16 23.62 23.98 3317575
20050119 24.13 24.25 23.95 24.00 3002831
20050120 24.01 24.19 23.74 23.82 2307590
20050121 23.78 23.88 23.32 23.44 2893286
20050124 23.43 23.64 23.25 23.48 2058997
20050125 23.48 23.57 23.05 23.17 2975709
20050126 23.09 23.52 22.93 23.32 2493605
20050127 23.33 23.76 23.09 23.64 3094648
20050128 23.58 23.69 23.07 23.50 2176083
20050131 24.38 24.64 23.73 24.57 8746802
20050201 24.67 25.04 24.39 24.96 5756143
20050202 24.87 24.88 24.46 24.65 3256055
20050203 24.49 24.66 24.05 24.18 3085784
20050204 24.09 24.56 24.05 24.43 2883760
20050207 24.43 24.71 24.04 24.34 2971211
20050208 24.22 24.34 24.00 24.15 2144331
20050209 24.30 24.68 24.15 24.57 2996348
20050210 24.57 24.58 24.12 24.54 2925700
20050211 24.54 25.02 24.47 24.94 3112244
20050214 24.81 24.93 24.28 24.41 2865503
20050215 24.37 24.76 24.37 24.70 2406948
20050216 24.56 24.56 23.92 24.01 2515303
20050217 23.89 23.92 23.24 23.36 4870389
20050218 23.51 24.10 23.49 23.87 2783873
20050222 23.73 23.92 23.39 23.42 2600372
20050223 23.51 24.40 23.49 23.96 4084919
20050224 23.96 24.32 23.63 23.90 2463838
20050225 23.81 24.08 23.54 23.91 2021291
20050228 23.91 24.75 23.74 24.68 5077704
20050301 24.57 25.89 24.15 24.94 16512196
20050302 24.94 24.94 24.10 24.19 5791732
20050303 24.18 24.19 23.94 23.98 3201150
20050304 24.07 24.19 24.01 24.04 1727187
20050307 24.01 24.11 23.73 23.81 2715341
20050308 23.81 23.82 23.46 23.49 3258833
20050309 23.49 23.62 23.16 23.23 2458678
20050310 23.13 23.51 23.01 23.13 2568488
20050311 22.99 23.43 22.87 22.98 3510438
20050314 22.98 23.29 22.98 23.23 8444944
20050315 23.35 23.41 22.96 23.14 3090217
20050316 23.02 23.16 22.81 23.06 2209253
20050317 22.94 23.18 22.92 23.03 2125182
20050318 23.12 23.12 22.58 22.80 4154190
20050321 22.76 23.27 22.57 23.25 4013151
20050322 23.24 23.36 22.54 22.65 5339992
20050323 22.57 23.16 22.57 22.98 3505439
20050324 22.98 23.23 22.88 22.94 2283982
20050328 22.94 23.02 22.61 22.80 2306085
20050329 22.69 23.11 22.31 22.80 3690157
20050330 22.80 23.36 22.70 23.33 3130739
20050331 23.26 23.26 22.83 23.12 2330030
20050401 23.11 23.49 22.44 22.72 3894742
20050404 22.65 23.07 22.48 22.90 2331609
20050405 22.84 23.16 22.82 22.97 1818184
20050406 22.98 23.08 22.86 22.92 930678
20050407 22.92 23.00 22.79 22.92 1319747
20050408 22.93 23.05 22.85 22.85 1339894
20050411 22.92 22.95 22.80 22.93 1351668
20050412 22.79 22.98 22.55 22.92 2058245
20050413 22.74 22.90 22.35 22.37 2540068
20050414 22.32 22.33 22.07 22.14 2330358
20050415 22.00 22.10 21.46 21.51 3386365
20050418 21.44 21.69 21.14 21.30 3647489
20050419 21.21 21.33 20.97 21.20 4404957
20050420 21.02 21.23 20.80 21.17 3705051
20050421 21.36 21.76 21.21 21.66 2859670
20050422 21.55 21.56 21.24 21.33 2559038
20050425 21.38 21.74 21.38 21.56 1699658
20050426 21.52 21.74 21.48 21.56 1752119
20050427 21.56 21.56 21.20 21.40 1994927
20050428 21.36 21.37 21.07 21.10 2115677
20050429 21.10 21.43 20.91 21.43 2514296
20050502 21.53 21.61 21.23 21.48 2046733
20050503 21.40 21.61 21.23 21.59 3216164
20050504 21.96 22.92 21.92 22.92 5772062
20050505 22.82 22.86 22.44 22.60 2089774
20050506 22.76 22.86 22.59 22.81 1553921
20050509 22.72 22.89 22.55 22.88 1657272
20050510 22.70 22.74 22.10 22.28 2807079
20050511 22.26 22.43 22.04 22.29 2242183
20050512 22.22 22.49 21.85 21.97 2198750
20050513 21.97 22.09 21.52 21.92 1605727
20050516 21.88 22.17 21.72 22.04 1325765
20050517 22.01 22.17 21.76 22.12 1228301
20050518 22.15 22.36 21.99 22.36 2031165
20050519 22.36 22.75 22.32 22.75 2082579
20050520 22.82 22.92 22.73 22.89 1917218
20050523 22.89 22.92 22.73 22.74 1725823
20050524 22.70 22.77 22.29 22.37 2050134
20050525 22.37 22.68 22.36 22.57 2205553
20050526 22.59 22.70 22.41 22.52 2416833
20050527 22.43 22.44 22.02 22.17 2372614
20050531 22.21 22.46 22.13 22.20 2156756
20050601 22.47 22.56 21.96 22.14 2068057
20050602 22.28 22.28 21.74 21.94 3036543
20050603 22.01 22.28 21.96 22.16 2112406
20050606 22.09 22.25 21.82 22.17 1762061
20050607 22.17 22.30 21.98 22.01 3436732
20050608 22.11 22.15 21.90 21.95 1148630
20050609 21.92 22.04 21.75 21.86 5833287
20050610 21.79 21.95 20.54 21.85 2191424
20050613 21.73 21.96 21.46 21.59 3456617
20050614 21.56 21.67 21.44 21.55 2364111
20050615 21.68 21.68 21.14 21.29 4554750
20050616 21.33 21.49 21.06 21.37 3663057
20050617 21.56 21.69 21.25 21.32 2691169
20050620 21.19 21.61 21.19 21.49 1695472
20050621 21.43 21.53 21.16 21.17 1767556
20050622 21.25 21.52 21.10 21.33 4989869
20050623 21.33 21.37 21.08 21.14 2334414
20050624 21.14 21.28 20.89 20.95 3647096
20050627 21.06 21.45 21.04 21.37 3369620
20050628 21.40 21.41 21.02 21.31 2096446
20050629 21.42 21.55 21.10 21.13 2796744
20050630 21.25 21.49 21.10 21.17 5439247
20050701 21.06 21.36 21.04 21.17 4125518
20050705 20.90 21.37 20.76 21.30 3189535
20050706 21.31 21.45 21.23 21.35 2582989
20050707 21.20 21.56 21.07 21.55 3391717
20050708 21.46 23.00 21.43 22.61 12447389
20050711 22.50 22.67 22.38 22.57 3552162
20050712 22.42 22.57 22.15 22.45 2639158
20050713 22.40 22.53 22.30 22.37 1309827
20050714 22.61 22.98 22.50 22.91 4116321
20050715 22.91 23.21 22.91 23.08 3930912
20050718 23.00 23.08 22.93 22.93 2490154
20050719 22.96 23.08 22.90 23.07 2485213
20050720 22.96 23.04 22.84 22.93 2358703
20050721 22.92 23.00 22.63 22.87 2034952
20050722 22.80 22.87 22.57 22.68 3072776
20050725 22.57 22.68 22.33 22.35 2096712
20050726 22.48 22.53 22.24 22.30 2374696
20050727 22.41 22.59 22.31 22.44 2316837
20050728 22.52 22.69 22.40 22.44 1867616
20050729 22.37 22.58 22.24 22.28 2218021
20050801 22.30 22.35 21.87 22.27 2757606
20050802 22.00 22.53 21.77 21.97 3303433
20050803 21.63 21.77 21.40 21.63 4473228
20050804 21.50 21.64 20.86 21.21 4911527
20050805 21.10 21.34 21.02 21.13 2963039
20050808 21.17 21.27 20.64 20.71 3461798
20050809 20.77 21.14 20.73 21.04 3389116
20050810 21.15 21.54 20.98 21.06 3731460
20050811 20.90 21.04 20.80 20.92 2372485
20050812 20.80 21.00 20.72 20.72 2137148
20050815 20.71 21.11 20.70 20.94 2151841
20050816 20.90 21.34 20.85 20.96 5555649
20050817 21.03 21.38 20.96 21.34 3151309
20050818 21.27 21.35 21.15 21.23 1403442
20050819 21.38 21.43 21.16 21.31 1421385
20050822 21.29 21.51 21.15 21.37 1839401
20050823 21.37 21.46 21.09 21.16 3216319
20050824 21.15 21.54 21.10 21.25 3387036
20050825 21.24 21.24 21.01 21.14 1117527
20050826 21.01 21.01 20.70 20.74 1884908
20050829 20.60 21.31 20.51 21.25 3338798
20050830 21.10 21.20 20.81 21.15 2825737
20050831 21.10 21.61 21.04 21.57 3971478
20050901 21.47 21.70 21.20 21.60 2510177
20050902 21.73 21.84 21.19 21.65 2236484
20050906 21.98 22.50 21.88 22.17 4166899
20050907 22.06 22.21 21.78 21.86 3511206
20050908 21.72 21.74 21.44 21.59 1964221
20050909 21.70 22.53 21.64 22.30 3375984
20050912 22.37 22.97 22.25 22.45 6707631
20050913 22.61 22.68 22.14 22.34 4662018
20050914 22.37 22.42 22.09 22.21 2241035
20050915 22.30 22.41 21.93 22.23 1631238
20050916 22.46 22.50 22.13 22.30 4746661
20050919 22.30 22.34 22.16 22.32 2182785
20050920 22.41 23.43 22.38 22.64 5202773
20050921 22.53 23.27 22.45 22.50 4683211
20050922 22.53 23.11 22.47 23.10 3507955
20050923 23.09 23.27 22.53 22.61 4725338
20050926 22.70 23.10 22.57 22.80 3307073
20050927 22.87 22.91 22.51 22.80 2070058
20050928 22.94 23.11 22.53 22.83 1927295
20050929 22.77 23.46 22.67 23.45 4073155
20050930 23.34 23.39 23.07 23.37 2603532
20051003 23.11 23.23 22.88 22.91 4624962
20051004 23.02 23.42 22.98 23.03 5245810
20051005 22.91 23.38 22.79 23.07 2842250
20051006 23.05 23.30 22.92 23.10 4169110
20051007 23.09 23.23 22.73 22.82 3032080
20051010 22.93 23.05 22.74 22.78 1389270
20051011 22.77 22.85 22.65 22.73 2169653
20051012 22.61 22.88 22.35 22.43 2759687
20051013 22.26 22.74 21.92 22.64 3223033
20051014 22.65 22.78 22.31 22.33 2722270
20051017 22.30 22.32 21.88 22.22 4520829
20051018 22.29 22.36 22.08 22.09 2870792
20051019 21.99 22.52 21.98 22.51 3623230
20051020 22.51 22.79 22.13 22.30 2653244
20051021 22.30 22.38 21.68 21.93 3164606
20051024 22.05 22.38 21.92 22.32 3175206
20051025 22.31 22.43 21.96 22.19 2541948
20051026 22.10 22.34 22.02 22.03 1715185
20051027 22.07 22.43 22.00 22.20 1641118
20051028 22.38 22.62 22.25 22.43 2750578
20051031 22.49 22.64 22.21 22.55 3651668
20051101 21.85 22.13 20.73 22.05 4857041
20051102 21.96 22.32 21.92 22.20 2676640
20051103 22.16 22.35 22.02 22.31 1979010
20051104 22.36 22.57 22.08 22.36 1768312
20051107 22.47 22.48 22.19 22.20 2461806
20051108 22.20 22.20 21.91 22.08 3111479
20051109 21.97 22.06 21.82 21.86 2478739
20051110 21.91 22.47 21.72 22.42 2553711
20051111 22.47 22.64 22.46 22.61 2121974
20051114 22.68 23.10 22.59 22.99 3054087
20051115 22.86 22.93 22.27 22.39 4545518
20051116 22.50 22.59 22.26 22.29 2435178
20051117 22.40 22.69 22.33 22.64 1775292
20051118 22.90 23.04 22.64 22.96 3786876
20051121 23.02 23.40 22.89 23.22 4085731
20051122 23.16 23.74 22.98 23.68 4850190
20051123 23.72 24.83 23.70 24.74 7331256
20051125 24.68 25.03 24.57 24.81 2155712
20051128 24.81 24.96 24.45 24.65 4634322
20051129 24.56 24.72 24.14 24.15 4948042
20051130 24.26 24.37 23.84 23.90 4464212
20051201 24.29 24.76 24.18 24.60 4042816
20051202 24.67 25.23 24.61 25.08 5187178
20051205 24.56 24.95 24.52 24.79 3668860
20051206 24.95 25.53 24.95 25.34 5815265
20051207 25.17 25.44 24.79 24.96 4422460
20051208 24.81 25.01 24.58 24.94 3590139
20051209 24.99 25.53 24.96 25.25 2924049
20051212 25.29 25.52 24.72 24.91 3014015
20051213 24.86 25.31 24.73 25.25 2966835
20051214 25.20 25.31 24.84 24.84 4189271
20051215 24.95 25.10 24.60 24.93 4662242
20051216 25.11 25.26 24.89 24.91 4528585
20051219 25.14 25.18 24.76 24.92 3643783
20051220 25.08 25.22 25.00 25.14 3617542
20051221 25.29 25.44 25.17 25.27 3844140
20051222 25.37 25.60 25.16 25.60 3043617
20051223 25.53 25.61 25.28 25.58 1461313
20051227 25.76 25.85 24.89 24.96 3265690
20051228 24.89 25.13 24.69 25.03 1830099
20051229 25.12 25.12 24.65 24.71 2266619
20051230 24.56 24.70 24.16 24.57 2332543
20060103 24.76 24.94 24.35 24.66 3888864
20060104 24.70 24.79 24.62 24.68 4742644
20060105 24.59 24.92 24.58 24.89 3087826
20060106 25.06 25.21 24.85 25.19 3351788
20060109 25.11 25.32 25.11 25.32 3091812
20060110 25.16 25.21 24.80 25.02 4239975
20060111 25.11 25.46 25.10 25.46 3389074
20060112 25.30 25.36 24.84 24.90 3535006
20060113 25.01 25.19 24.81 24.96 2143452
20060117 24.85 24.90 24.59 24.78 1845804
20060118 24.55 24.76 24.44 24.46 2177267
20060119 24.45 24.52 24.10 24.20 3484733
20060120 24.20 24.27 23.72 23.84 3393832
20060123 23.84 24.34 23.33 24.05 3675537
20060124 24.06 24.31 24.04 24.08 1865476
20060125 24.19 24.22 23.76 23.99 2613261
20060126 24.12 24.35 23.99 23.99 2762149
20060127 23.99 24.20 23.81 24.02 2930066
20060130 24.03 24.11 23.78 23.80 2378356
20060131 23.85 23.92 23.35 23.64 4604996
20060201 23.68 23.72 23.29 23.43 3198142
20060202 23.35 23.54 23.09 23.33 3470847
20060203 23.14 23.74 23.14 23.55 2619561
20060206 23.53 23.57 23.37 23.49 3082940
20060207 23.36 23.54 23.20 23.22 1768917
20060208 23.18 24.17 23.18 24.14 3232214
20060209 24.14 24.33 23.92 24.23 3915841
20060210 24.24 24.55 23.99 24.52 3944898
20060213 24.27 24.46 24.10 24.28 2891623
20060214 23.33 24.06 22.59 23.11 13304292
20060215 23.11 23.14 22.69 22.92 6603031
20060216 22.93 23.71 22.87 23.56 4525923
20060217 23.49 23.52 23.16 23.18 3815682
20060221 23.26 23.27 22.92 22.94 2490987
20060222 23.04 23.29 23.01 23.22 2691819
20060223 23.22 23.29 23.12 23.19 2333613
20060224 23.15 23.49 23.15 23.33 2184210
20060227 23.23 24.03 23.23 23.96 6201881
20060228 23.96 24.10 23.81 24.04 3921755
20060301 23.99 24.10 23.71 24.03 3469176
20060302 23.92 24.41 23.92 24.34 4087230
20060303 24.19 24.50 23.96 24.31 4363277
20060306 24.19 24.22 23.96 24.04 1832690
20060307 23.91 23.98 23.73 23.96 4894287
20060308 23.82 24.08 23.74 24.07 2818464
20060309 24.03 24.07 23.77 23.84 1956249
20060310 23.99 24.00 23.64 23.68 3569206
20060313 23.68 23.72 23.49 23.53 3067126
20060314 23.49 23.57 23.43 23.54 3441275
20060315 23.43 23.45 23.11 23.36 3982313
20060316 23.37 23.54 23.24 23.36 3356159
20060317 23.46 23.51 23.29 23.37 2700562
20060320 23.37 23.91 23.29 23.76 3142856
20060321 23.84 24.06 23.77 23.89 3093098
20060322 23.79 23.88 23.57 23.80 2587289
20060323 23.88 23.93 23.40 23.44 3415818
20060324 23.36 23.41 23.13 23.36 3072654
20060327 23.37 23.61 23.37 23.45 2431715
20060328 23.40 23.45 22.89 22.94 5447668
20060329 22.87 23.08 22.85 22.87 3342659
20060330 22.79 22.89 22.51 22.80 4262861
20060331 22.80 22.98 22.69 22.84 2166081
20060403 22.87 23.01 22.69 22.90 3580906
20060404 22.85 23.05 22.80 22.94 3856954
20060405 23.00 23.13 22.89 23.08 3922037
20060406 22.90 23.08 22.65 22.96 3123849
20060407 22.96 23.06 22.69 22.90 2548474
20060410 22.92 23.05 22.80 22.92 2349950
20060411 22.92 23.24 22.69 22.80 3080386
20060412 22.76 22.78 22.41 22.53 2167149
20060413 22.41 22.81 22.32 22.69 2340235
20060417 22.88 23.26 22.75 23.24 3894298
20060418 23.27 23.66 23.19 23.55 10257429
20060419 23.45 23.78 23.41 23.70 2210740
20060420 23.68 23.98 23.66 23.71 2878027
20060421 23.89 24.31 23.77 24.22 6906421
20060424 24.15 24.30 23.88 24.00 3317388
20060425 24.48 24.48 23.65 23.69 3209753
20060426 23.78 24.05 23.77 24.01 3467720
20060427 23.86 24.25 23.73 24.09 5350952
20060428 23.94 24.14 23.87 23.99 3856970
20060501 23.99 24.25 23.84 23.98 3656017
20060502 23.95 24.14 23.55 23.62 5036739
20060503 22.73 24.03 22.73 23.54 7780286
20060504 23.65 23.85 23.59 23.66 3400991
20060505 23.66 23.78 23.42 23.48 5650209
20060508 23.48 23.59 23.10 23.12 3600921
20060509 23.20 23.48 23.16 23.31 2895029
20060510 23.27 23.39 23.16 23.30 2573018
20060511 23.19 23.26 22.76 22.87 2281048
20060512 22.87 22.90 22.58 22.61 2430868
20060515 22.49 22.74 22.46 22.65 2936574
20060516 22.69 22.79 22.55 22.58 3938656
20060517 22.45 22.49 22.19 22.22 3136505
20060518 22.22 22.54 22.18 22.22 4980748
20060519 22.10 22.40 22.00 22.33 3880619
20060522 22.19 22.30 21.99 22.06 2551798
20060523 22.07 22.25 21.90 21.91 2557678
20060524 21.84 22.01 21.68 21.90 3620608
20060525 22.21 22.35 21.93 22.26 3865152
20060526 22.37 22.37 21.99 22.11 2832774
20060530 22.02 22.04 21.75 21.82 3053414
20060531 21.90 22.04 21.76 21.93 2834692
20060601 21.99 22.15 21.85 22.08 2434192
20060602 22.18 22.23 22.02 22.15 3278016
20060605 22.04 22.15 21.93 22.08 3803408
20060606 22.14 22.19 21.88 22.06 5901016
20060607 22.18 22.21 21.95 22.02 4133473
20060608 21.86 21.97 21.47 21.84 3457621
20060609 21.83 21.90 21.64 21.78 2406452
20060612 21.83 21.87 21.61 21.66 1657608
20060613 21.65 21.79 21.51 21.58 3035901
20060614 21.51 21.65 21.40 21.65 3533681
20060615 21.65 21.98 21.56 21.89 2604081
20060616 21.79 21.88 21.51 21.54 3047533
20060619 21.56 21.68 21.36 21.40 2232727
20060620 21.40 21.62 21.36 21.44 1992529
20060621 21.42 21.47 21.11 21.19 2513959
20060622 21.14 21.20 20.93 20.99 3141107
20060623 20.86 20.95 20.75 20.81 2528021
20060626 20.81 20.88 20.58 20.65 3595425
20060627 20.65 20.71 20.26 20.28 12361556
20060628 20.42 21.13 20.39 21.09 5933869
20060629 21.20 21.26 21.01 21.19 4732625
20060630 21.17 21.20 21.04 21.04 3008289
20060703 21.08 21.12 20.96 21.07 1027520
20060705 21.00 21.04 20.74 20.81 2373350
20060706 20.75 21.04 20.74 21.00 1615768
20060707 20.94 21.07 20.83 20.99 2977739
20060710 20.95 21.10 20.82 20.83 1881379
20060711 20.71 20.73 20.54 20.64 1909706
20060712 20.56 20.78 20.38 20.48 2067853
20060713 20.43 20.55 20.37 20.46 1977792
20060714 20.43 20.49 20.24 20.43 2672496
20060717 20.37 20.50 20.22 20.22 2197674
20060718 20.23 20.37 19.94 20.09 2128063
20060719 20.10 20.66 20.10 20.60 2227779
20060720 20.56 20.64 20.13 20.13 2833565
20060721 20.35 20.44 20.16 20.37 2339561
20060724 20.35 20.74 20.22 20.68 2454647
20060725 20.75 20.76 20.22 20.23 4536473
20060726 20.32 21.56 20.32 21.29 7837111
20060727 21.43 21.52 21.12 21.20 3184537
20060728 21.20 22.09 21.10 21.70 6017848
20060731 21.52 21.52 20.88 21.28 4311383
20060801 21.14 21.26 20.90 21.11 2321016
20060802 21.04 21.30 20.95 21.17 3431221
20060803 19.09 20.58 18.89 20.48 23751538
20060804 20.33 20.42 19.46 19.68 13431454
20060807 19.55 19.75 19.40 19.74 6288921
20060808 19.79 20.07 19.70 19.94 4098996
20060809 20.00 20.15 19.42 19.50 3157099
20060810 19.52 19.70 19.42 19.64 2105326
20060811 19.56 19.67 19.52 19.67 2773609
20060814 19.84 19.90 19.77 19.82 2360267
20060815 20.02 20.05 19.85 20.00 2782754
20060816 20.19 20.19 19.93 20.11 2797616
20060817 20.15 20.29 19.95 20.24 1233040
20060818 20.25 20.30 20.08 20.15 1882649
20060821 20.15 20.18 20.05 20.10 824270
20060822 20.13 20.25 20.04 20.08 2538992
20060823 20.15 20.22 19.95 20.19 1859277
20060824 20.23 20.48 20.23 20.35 1612212
20060825 20.27 20.47 20.18 20.19 1279277
20060828 20.19 20.54 20.13 20.46 2072299
20060829 20.48 20.56 20.19 20.31 2899110
20060830 20.41 20.85 20.37 20.75 2540008
20060831 20.66 20.80 20.49 20.59 2121077
20060901 20.74 20.84 20.59 20.70 1026241
20060905 20.71 20.81 20.55 20.67 1938414
20060906 20.63 20.85 20.61 20.65 2582435
20060907 20.64 20.67 20.35 20.50 1941208
20060908 20.63 20.73 20.48 20.66 1096106
20060911 20.64 20.77 20.44 20.70 1606114
20060912 20.81 21.38 20.78 21.35 2981677
20060913 21.35 21.61 21.26 21.54 3263928
20060914 21.44 21.54 21.33 21.41 1558988
20060915 21.63 22.04 21.60 21.80 4204935
20060918 21.89 21.94 21.72 21.89 2736136
20060919 21.89 23.22 21.66 22.83 5462999
20060920 22.63 22.77 21.99 22.14 6786862
20060921 22.15 22.29 21.96 21.97 2933407
20060922 22.11 22.55 22.07 22.32 3666219
20060925 22.49 22.63 22.07 22.38 2440547
20060926 22.48 22.62 22.19 22.50 1917073
20060927 22.47 22.67 22.24 22.32 1918471
20060928 22.44 22.55 22.18 22.28 2906986
20060929 22.20 22.39 22.09 22.16 2221681
20061002 22.02 22.13 21.67 21.75 2669320
20061003 21.85 21.96 21.66 21.84 2716828
20061004 21.89 22.04 21.71 21.89 3139189
20061005 21.79 22.00 21.79 21.85 2117266
20061006 21.83 22.09 21.77 22.03 4504335
20061009 21.91 22.00 21.61 21.85 2021997
20061010 21.91 21.98 21.75 21.89 2206565
20061011 21.78 21.78 21.47 21.76 4421514
20061012 21.93 22.00 21.68 21.77 4744017
20061013 21.86 21.99 21.64 21.66 4299384
20061016 22.26 22.52 22.15 22.50 7051767
20061017 22.50 22.50 22.20 22.41 3171389
20061018 22.49 22.58 22.28 22.57 2387410
20061019 22.40 22.52 22.29 22.48 1710613
20061020 22.58 22.65 22.18 22.40 3068878
20061023 22.43 23.02 22.34 23.02 3325533
20061024 23.02 23.10 22.83 23.03 3108393
20061025 23.09 23.19 22.84 23.18 2013600
20061026 23.26 23.26 22.82 23.19 2009308
20061027 23.26 23.49 23.06 23.29 3573604
20061030 23.43 23.58 23.09 23.26 4755127
20061031 23.45 23.55 23.14 23.32 3203581
20061101 23.49 24.24 23.33 24.08 6856341
20061102 23.84 24.07 23.76 24.07 2959677
20061103 24.23 24.34 23.95 24.14 2381856
20061106 24.27 24.54 24.24 24.51 2585109
20061107 24.56 24.91 24.54 24.79 4783532
20061108 24.68 25.16 24.56 25.13 2757054
20061109 25.09 25.25 24.88 25.02 3369467
20061110 25.15 25.36 25.02 25.29 3008281
20061113 25.25 25.35 25.09 25.11 1962093
20061114 25.15 25.40 25.13 25.24 5731754
20061115 25.37 25.59 25.23 25.44 2514286
20061116 25.62 25.69 25.27 25.51 2704663
20061117 25.55 25.62 25.27 25.42 4120117
20061120 25.37 25.72 25.21 25.44 2977099
20061121 25.45 25.47 25.28 25.35 2566299
20061122 25.30 25.35 25.15 25.30 2511383
20061124 24.95 25.40 24.92 25.24 800643
20061127 25.13 25.24 24.86 24.89 1581718
20061128 24.68 24.75 24.44 24.66 2897312
20061129 24.63 25.01 24.63 25.01 1378717
20061130 24.95 25.01 24.50 24.89 2837725
20061201 24.86 24.90 24.56 24.69 3022420
20061204 24.79 25.15 24.75 25.08 2353072
20061205 25.01 25.27 24.90 25.19 2187313
20061206 25.26 25.31 25.09 25.24 2724231
20061207 24.99 25.41 24.92 25.19 5061270
20061208 25.26 25.31 24.83 24.91 3974430
20061211 24.83 24.87 24.60 24.70 2660351
20061212 24.59 24.71 24.48 24.60 3397998
20061213 24.63 24.72 24.09 24.22 3864598
20061214 24.38 24.75 24.33 24.53 3201561
20061215 24.48 24.57 24.21 24.29 4704376
20061218 24.41 24.59 24.22 24.24 1756566
20061219 24.07 24.21 23.96 24.08 2510499
20061220 24.06 24.11 23.80 23.91 1854280
20061221 23.89 23.94 23.76 23.81 1753789
20061222 23.69 24.70 23.57 24.15 3751987
20061226 24.09 24.29 23.96 24.21 1665292
20061227 24.32 24.77 24.23 24.53 2390566
20061228 24.54 24.58 24.25 24.33 1480217
20061229 24.52 24.95 24.05 24.29 5059250
20070103 24.56 24.98 24.49 24.76 4137538
20070104 24.85 25.15 24.54 25.05 3737217
20070105 24.93 24.95 24.56 24.82 3333487
20070108 24.68 24.79 24.45 24.59 3668666
20070109 24.60 24.96 24.52 24.66 2798210
20070110 24.56 24.74 24.35 24.70 2482725
20070111 24.69 24.82 24.63 24.72 2276441
20070112 24.52 24.89 24.10 24.84 3782286
20070116 24.83 24.89 24.60 24.82 2462400
20070117 24.87 24.87 24.37 24.47 2200821
20070118 24.47 24.60 24.21 24.22 2070789
20070119 24.28 24.38 23.96 24.27 2497117
20070122 24.33 24.41 24.15 24.23 2916733
20070123 24.27 24.31 24.07 24.17 1657600
20070124 24.23 24.25 23.92 23.98 3195133
20070125 23.99 24.05 23.53 23.59 3954176
20070126 23.60 23.78 23.41 23.72 4727271
20070129 23.83 23.95 23.65 23.73 1934870
20070130 23.75 23.83 23.47 23.58 2454909
20070131 23.58 23.71 23.48 23.51 2834681
20070201 23.91 24.05 23.51 23.86 7192091
20070202 23.81 23.85 23.19 23.36 5553687
20070205 23.35 23.56 23.30 23.39 2473477
20070206 23.24 23.52 23.07 23.31 2741589
20070207 23.31 23.47 23.25 23.31 2700061
20070208 23.20 23.44 23.15 23.37 2738327
20070209 23.43 23.82 23.37 23.51 4254908
20070212 23.51 23.87 23.51 23.78 3589584
20070213 23.98 24.30 23.35 23.39 8135688
20070214 23.47 23.57 23.31 23.42 2933043
20070215 23.37 24.01 23.37 23.99 6305328
20070216 23.90 24.13 23.90 24.03 3072933
20070220 24.06 24.16 23.97 24.02 2558666
20070221 23.93 23.99 23.69 23.71 2708341
20070222 23.71 23.95 23.64 23.90 2920121
20070223 23.80 24.15 23.70 23.77 2544614
20070226 23.74 23.93 23.74 23.91 2697301
20070227 23.79 23.99 23.25 23.34 6965382
20070228 23.43 23.75 23.33 23.45 3580676
20070301 23.21 23.46 23.04 23.40 3591968
20070302 23.40 23.62 23.20 23.39 2811973
20070305 23.15 23.43 23.09 23.09 3315952
20070306 23.15 23.32 23.02 23.28 2772452
20070307 23.15 23.29 22.97 22.99 2481883
20070308 23.20 23.47 23.11 23.26 2857264
20070309 23.31 23.55 23.07 23.15 2245639
20070312 23.11 23.17 22.97 23.10 1631253
20070313 22.86 23.12 22.69 22.71 3656079
20070314 22.62 22.99 22.56 22.91 3915534
20070315 22.85 23.11 22.84 23.00 2542481
20070316 23.05 23.33 22.92 23.00 3064402
20070319 23.05 23.19 22.76 23.06 1865741
20070320 23.02 23.28 22.90 23.20 1406927
20070321 23.14 23.55 23.03 23.46 2812224
20070322 23.58 23.66 23.35 23.59 3795843
20070323 23.60 23.87 23.57 23.84 3480433
20070326 23.74 23.82 23.48 23.75 2030723
20070327 23.59 23.72 23.19 23.19 2398326
20070328 23.22 23.55 23.07 23.31 6608067
20070329 23.51 23.58 23.35 23.51 2683500
20070330 23.51 23.59 23.15 23.35 2721515
20070402 23.35 23.47 23.21 23.37 3395871
20070403 23.53 23.79 23.47 23.77 2233206
20070404 23.69 23.69 23.47 23.58 1680015
20070405 23.50 23.66 23.44 23.54 1326137
20070409 23.51 23.76 23.35 23.45 2314227
20070410 23.39 23.71 23.31 23.68 2607775
20070411 23.79 24.06 23.70 23.79 4445221
20070412 23.67 23.81 23.47 23.69 2798861
20070413 24.07 24.08 23.71 24.03 4847836
20070416 24.04 24.40 23.94 24.37 4370307
20070417 24.36 25.59 24.14 25.27 10968334
20070418 25.27 25.79 24.83 25.39 9699411
20070419 24.97 25.48 24.97 25.36 3570436
20070420 25.75 25.94 25.42 25.74 5323121
20070423 25.99 25.99 25.42 25.55 3089666
20070424 25.66 25.77 25.37 25.70 4479873
20070425 25.68 25.78 25.20 25.71 3274271
20070426 25.66 26.00 25.62 25.78 4351236
20070427 25.70 26.27 25.54 26.00 4750610
20070430 25.90 26.03 25.38 25.48 4650642
20070501 25.56 25.67 25.27 25.60 4150551
20070502 25.66 25.86 25.59 25.78 2495342
20070503 25.76 25.86 25.59 25.78 2157793
20070504 25.78 26.22 25.69 25.77 3405402
20070507 25.90 25.97 25.46 25.62 2724944
20070508 24.95 25.51 24.87 24.97 6603886
20070509 25.34 25.55 24.88 25.23 7334577
20070510 25.11 25.43 24.98 25.01 2918399
20070511 24.87 24.99 24.54 24.76 3183901
20070514 24.75 25.01 24.51 24.77 2594063
20070515 24.65 25.12 24.59 24.85 2986831
20070516 24.82 24.84 24.48 24.77 3544135
20070517 24.61 24.87 24.57 24.80 2681442
20070518 24.92 25.19 24.86 25.09 3084681
20070521 25.09 25.45 24.98 25.25 2978480
20070522 25.41 25.41 25.03 25.24 2212514
20070523 25.34 26.84 25.32 26.50 9798257
20070524 26.67 26.67 26.19 26.43 4809943
20070525 26.40 26.70 26.29 26.58 4966751
20070529 26.11 26.63 25.88 26.47 4986321
20070530 26.37 26.65 26.27 26.63 4710224
20070531 26.60 26.79 26.34 26.34 5841660
20070601 26.47 26.50 25.99 26.03 3544759
20070604 25.85 26.39 25.79 26.17 4522129
20070605 26.10 26.15 25.79 25.81 3286237
20070606 25.67 25.90 25.67 25.81 3456009
20070607 25.71 25.90 25.13 25.20 3679379
20070608 25.18 25.25 24.99 25.23 3020237
20070611 25.13 25.34 24.95 25.26 2231086
20070612 25.15 25.17 24.67 24.75 5773602
20070613 24.92 27.20 24.70 24.81 5767743
20070614 24.87 25.06 24.79 24.86 2902320
20070615 25.09 25.54 25.09 25.41 6042095
20070618 25.39 25.78 25.35 25.52 4190688
20070619 25.94 26.17 25.87 25.92 3477822
20070620 25.83 25.83 25.55 25.59 3129803
20070621 25.47 25.83 25.44 25.81 4159526
20070622 25.72 25.72 25.20 25.24 3512849
20070625 25.11 25.40 24.68 25.05 3544135
20070626 25.08 25.23 24.79 24.85 3053518
20070627 24.75 24.75 24.25 24.61 5071580
20070628 24.50 24.87 24.37 24.70 2227222
20070629 24.36 24.87 24.36 24.77 4016928
20070702 24.73 25.03 24.71 24.94 3027093
20070703 24.94 25.33 24.93 25.31 2653534
20070705 25.31 25.46 25.17 25.27 3076855
20070706 25.14 25.43 25.05 25.38 2760944
20070709 25.18 25.51 25.04 25.43 2863646
20070710 25.22 25.35 24.97 24.97 2905148
20070711 24.96 25.09 24.74 24.94 2712628
20070712 25.01 25.24 24.92 25.18 3040185
20070713 25.04 25.30 25.01 25.22 2478358
20070716 25.13 25.35 25.02 25.23 1775423
20070717 25.26 25.39 25.06 25.06 2179914
20070718 25.04 25.07 24.71 24.89 3240881
20070719 24.92 25.11 24.76 24.84 2718574
20070720 24.83 24.83 24.27 24.38 5378178
20070723 24.42 24.53 24.27 24.35 3489275
20070724 24.22 24.43 23.68 23.81 4627795
20070725 24.09 24.26 23.76 24.07 3623816
20070726 23.67 23.88 23.01 23.16 5827516
20070727 23.05 23.16 22.12 22.18 13281047
20070730 22.20 22.90 22.16 22.52 6180842
20070731 22.71 22.94 22.21 22.24 3890420
20070801 22.60 23.00 22.17 22.72 8947236
20070802 22.76 22.90 22.20 22.63 4907780
20070803 22.70 22.70 21.68 21.69 7377589
20070806 21.79 22.38 21.08 22.32 6426138
20070807 21.09 21.83 20.37 21.08 18180898
20070808 21.59 22.25 21.08 21.55 9809860
20070809 21.51 21.88 21.20 21.34 7982281
20070810 21.01 22.32 20.65 21.55 9126748
20070813 21.58 21.69 20.99 21.07 7927523
20070814 21.33 21.53 20.95 21.05 4910753
20070815 21.10 21.71 20.79 20.87 3572279
20070816 20.18 21.22 20.18 21.18 5183304
20070817 21.81 22.10 21.04 21.35 6409784
20070820 21.42 21.59 21.07 21.40 1752876
20070821 21.29 21.62 21.29 21.35 3507858
20070822 21.57 21.78 21.29 21.77 3539820
20070823 21.87 21.95 21.20 21.32 2052187
20070824 21.37 21.57 21.01 21.40 2361532
20070827 21.50 21.89 21.50 21.62 4468601
20070828 21.53 21.56 20.98 21.00 4039704
20070829 21.15 21.25 20.88 21.25 4404056
20070830 21.04 21.58 20.99 21.36 3127029
20070831 21.63 21.72 21.41 21.51 2784110
20070904 21.41 21.78 21.39 21.66 3288454
20070905 21.39 21.64 21.31 21.50 2854974
20070906 20.99 21.66 20.99 21.54 5106370
20070907 21.25 21.48 21.15 21.20 4626309
20070910 21.25 21.37 20.83 21.11 3095810
20070911 21.12 21.41 21.11 21.33 2723158
20070912 21.23 21.38 21.09 21.10 2272829
20070913 21.29 21.40 21.16 21.34 2479720
20070914 21.17 21.27 20.91 21.13 2961269
20070917 20.32 20.44 19.86 19.86 8323961
20070918 19.98 20.31 19.78 20.08 8211472
20070919 20.12 20.93 20.12 20.30 7820237
20070920 20.20 20.26 19.93 19.95 5817853
20070921 20.13 20.18 19.83 20.04 5822808
20070924 20.08 20.15 19.92 20.02 3967106
20070925 19.39 20.15 19.39 19.99 7472115
20070926 20.05 20.37 19.93 20.19 4980377
20070927 20.16 20.49 19.98 20.45 3350026
20070928 20.47 20.60 20.42 20.58 3537095
20071001 20.62 20.87 20.54 20.79 2995461
20071002 20.83 20.95 20.74 20.79 2006968
20071003 20.66 21.44 20.66 21.33 4622344
20071004 21.41 21.73 21.16 21.25 4150831
20071005 21.50 21.71 21.27 21.61 5163730
20071008 21.52 21.73 21.27 21.33 4079843
20071009 21.33 21.48 21.24 21.47 4259727
20071010 21.35 21.79 21.35 21.72 3680804
20071011 21.86 21.90 21.12 21.14 3554929
20071012 21.01 21.27 20.93 21.12 2885374
20071015 21.05 21.21 20.79 20.93 2654726
20071016 20.87 20.93 20.58 20.79 3264251
20071017 20.88 20.92 20.32 20.62 3529589
20071018 20.49 20.50 20.14 20.18 4143912
20071019 20.12 20.40 19.69 19.75 5890685
20071022 19.96 20.87 19.75 20.71 4455502
20071023 20.66 20.87 20.24 20.68 4440986
20071024 20.53 21.00 20.40 20.95 3852250
20071025 21.39 21.39 20.83 20.96 7529084
20071026 21.21 21.34 20.93 21.17 3933930
20071029 21.18 21.23 20.98 21.16 3715460
20071030 21.19 21.54 20.84 20.95 3713246
20071031 21.10 21.27 20.84 21.05 3613729
20071101 20.70 20.83 20.39 20.62 5135267
20071102 20.65 20.71 20.05 20.65 7037773
20071105 20.36 20.78 20.36 20.63 5173770
20071106 20.67 20.88 20.46 20.73 5141541
20071107 20.39 20.65 19.67 19.67 6267348
20071108 19.92 20.32 18.79 19.93 10664787
20071109 19.71 20.16 19.00 19.92 5954528
20071112 19.85 20.71 19.85 20.31 5963016
20071113 20.44 21.08 20.44 21.00 5465063
20071114 21.17 21.17 20.43 20.49 3701068
20071115 20.36 20.72 20.19 20.31 4769798
20071116 20.37 20.70 20.14 20.62 4850248
20071119 20.53 20.68 20.18 20.39 3853480
20071120 20.48 20.67 19.70 20.29 8306644
20071121 19.97 20.43 19.92 20.06 4277503
20071123 20.15 20.36 20.15 20.26 2360235
20071126 20.30 20.30 19.76 19.80 4403836
20071127 19.87 20.10 19.64 19.87 6666031
20071128 19.97 20.53 19.82 20.30 5185456
20071129 20.19 20.38 20.04 20.34 3473987
20071130 20.54 20.87 20.26 20.42 5267751
20071203 20.14 20.79 20.14 20.58 3664533
20071204 20.42 20.69 20.32 20.52 2767774
20071205 20.66 20.91 20.49 20.71 3359217
20071206 20.70 20.97 20.43 20.94 3933315
20071207 21.02 21.16 20.81 20.88 2880330
20071210 20.90 21.23 20.79 21.05 2701717
20071211 21.13 21.18 20.41 20.53 4816911
20071212 21.03 21.22 20.34 20.77 4295094
20071213 20.62 20.71 20.35 20.64 4710875
20071214 20.61 20.61 20.04 20.13 6930015
20071217 20.08 20.40 19.84 19.85 11082414
20071218 20.10 20.14 19.76 19.95 5812326
20071219 19.99 20.36 19.85 20.13 4028895
20071220 20.21 20.29 20.00 20.23 4168514
20071221 21.65 21.95 20.81 21.31 12612685
20071224 21.41 21.58 21.19 21.41 1848135
20071226 21.36 21.63 21.24 21.56 3113315
20071227 21.54 21.66 21.25 21.29 2489521
20071228 21.54 21.58 21.15 21.47 2711927
20071231 21.36 21.68 21.21 21.52 2559761
20080102 21.54 22.25 21.36 21.93 7081197
20080103 21.97 22.52 21.83 22.00 6846735
20080104 21.84 22.20 21.70 21.95 5747006
20080107 22.12 22.12 21.68 21.86 4944844
20080108 21.86 22.11 21.29 21.40 4691808
20080109 21.46 21.60 20.88 21.54 6149625
20080110 21.49 21.92 21.15 21.62 6566022
20080111 21.47 21.95 21.18 21.45 5585738
20080114 21.66 21.66 21.27 21.49 3164612
20080115 21.26 21.34 20.85 21.03 5854273
20080116 21.01 21.92 21.01 21.50 4755897
20080117 21.61 24.03 21.31 22.18 12373058
20080118 22.32 22.68 21.63 22.09 6789166
20080122 21.05 22.29 21.05 21.79 7605106
20080123 21.20 22.75 19.58 22.71 6467120
20080124 22.68 22.92 22.01 22.37 5559784
20080125 22.30 22.91 21.70 22.21 7459781
20080128 22.19 22.67 21.99 22.67 4050852
20080129 22.78 22.89 22.34 22.40 4072469
20080130 22.52 23.51 21.98 22.25 14528498
20080131 21.96 22.82 21.72 22.56 9445881
20080201 22.57 22.93 22.31 22.89 5497375
20080204 22.89 22.89 22.47 22.51 4143549
20080205 22.16 22.47 22.11 22.21 4406254
20080206 21.52 22.45 21.52 21.98 3148668
20080207 21.79 22.22 21.56 21.85 4525332
20080208 21.70 21.78 21.37 21.48 4459992
20080211 21.34 21.51 20.67 20.72 6936326
20080212 20.44 21.70 20.43 21.28 8655324
20080213 21.40 21.40 21.03 21.19 4088224
20080214 21.16 21.35 20.88 20.99 4313190
20080215 20.90 21.30 20.84 21.18 4212187
20080219 21.39 21.49 20.76 20.93 3451920
20080220 20.78 21.12 20.72 21.08 3556586
20080221 21.08 21.30 21.03 21.06 3996381
20080222 21.09 21.36 20.98 21.31 4221103
20080225 21.31 21.62 21.07 21.55 3641101
20080226 21.53 21.71 21.39 21.60 2905871
20080227 21.41 21.90 21.30 21.71 2513951
20080228 21.59 21.80 21.44 21.56 3107265
20080229 21.32 21.41 20.80 20.85 5077366
20080303 20.82 20.87 20.45 20.66 4680439
20080304 20.49 20.95 20.49 20.86 4403079
20080305 20.90 21.17 20.54 20.83 3731234
20080306 20.69 20.80 20.36 20.39 3038872
20080307 20.78 20.84 20.18 20.55 3939956
20080310 20.53 20.70 20.13 20.19 3249182
20080311 20.61 20.91 20.12 20.62 5501528
20080312 20.72 21.26 20.57 20.88 6288053
20080313 20.51 21.07 20.35 20.89 4340303
20080314 20.92 20.95 20.08 20.23 6040249
20080317 19.72 19.98 19.48 19.71 5983946
20080318 20.05 20.72 19.60 20.69 4922625
20080319 20.94 21.17 20.31 20.35 4113994
20080320 20.37 20.86 20.36 20.80 5273386
20080324 20.85 21.32 20.80 21.16 3333330
20080325 21.11 21.38 20.86 21.22 2467053
20080326 21.12 21.28 20.47 20.56 3647696
20080327 20.66 20.79 19.87 19.89 4626823
20080328 19.98 20.14 19.64 19.70 3499551
20080331 19.73 20.02 19.65 19.94 4857407
20080401 20.31 21.17 20.14 21.12 4020563
20080402 21.17 21.42 20.98 21.08 3941544
20080403 20.92 21.47 20.81 21.44 4469640
20080404 21.59 21.59 20.78 20.84 4073245
20080407 20.89 21.27 20.77 21.04 2116856
20080408 20.88 21.01 20.67 20.78 2208482
20080409 20.75 20.95 20.59 20.64 2196120
20080410 20.73 21.32 20.64 21.30 4461565
20080411 21.15 21.35 21.06 21.16 4326065
20080414 22.19 22.19 21.41 21.59 5762270
20080415 21.59 22.06 21.45 22.00 3122684
20080416 22.19 22.67 22.19 22.62 3561786
20080417 22.51 23.23 22.42 23.11 3783944
20080418 23.33 23.85 22.81 22.98 4363637
20080421 22.90 22.96 22.61 22.71 2588319
20080422 22.70 23.33 22.66 23.23 4141601
20080423 23.37 23.37 22.66 22.83 2701518
20080424 22.95 23.58 22.83 23.30 3445072
20080425 23.44 23.50 22.77 23.22 2527113
20080428 23.15 23.47 23.05 23.09 1951420
20080429 23.14 23.33 23.02 23.23 2730242
20080430 23.12 23.27 22.71 22.76 3502036
20080501 22.64 23.61 22.64 23.57 4328611
20080502 23.76 23.85 23.24 23.51 3614993
20080505 23.34 23.38 23.00 23.10 2877741
20080506 22.96 22.98 22.70 22.76 5114947
20080507 22.78 23.47 22.40 22.90 5544960
20080508 22.99 23.09 22.45 22.61 4877277
20080509 22.37 22.72 22.20 22.44 3355749
20080512 22.55 23.50 22.55 23.33 3844664
20080513 23.35 23.47 23.00 23.12 2787812
20080514 23.19 23.38 23.12 23.23 2418762
20080515 23.20 24.13 23.20 24.13 8617104
20080516 24.13 24.24 23.27 23.70 3840786
20080519 23.66 23.76 23.25 23.42 3101474
20080520 23.24 23.37 22.85 22.98 2702730
20080521 23.08 23.15 22.40 22.48 4117119
20080522 22.55 22.62 22.29 22.49 3468100
20080523 22.49 22.49 22.11 22.13 2488330
20080527 22.05 22.39 22.03 22.24 2077224
20080528 22.28 22.40 21.99 22.31 2625769
20080529 22.24 22.77 22.21 22.71 3349931
20080530 22.80 22.87 22.38 22.47 2055287
20080602 22.42 22.42 21.78 21.96 3420590
20080603 22.17 22.30 21.82 21.92 3400592
20080604 21.86 22.30 21.82 21.94 2626254
20080605 22.18 22.46 22.06 22.41 2092253
20080606 22.14 22.20 21.58 21.65 4017251
20080609 21.67 21.90 21.31 21.49 3465312
20080610 21.29 21.67 21.21 21.44 2853017
20080611 21.37 21.45 20.91 20.94 3616689
20080612 21.10 21.63 21.02 21.58 3638505
20080613 21.71 21.97 21.50 21.96 3248003
20080616 21.78 22.17 21.67 22.07 2329438
20080617 22.15 22.28 21.62 21.63 2343861
20080618 21.35 21.78 21.34 21.43 3210553
20080619 21.58 22.21 21.25 22.01 4775712
20080620 22.01 22.02 21.59 21.72 4428963
20080623 21.89 21.92 21.48 21.55 2841745
20080624 21.39 21.78 21.25 21.53 3054328
20080625 21.61 22.38 21.49 22.19 7094122
20080626 21.90 22.15 21.53 21.63 5552232
20080627 21.58 22.25 21.50 22.09 8750544
20080630 21.89 22.19 21.63 21.91 8718668
20080701 21.52 22.01 21.52 21.94 7770895
20080702 21.96 22.57 21.90 22.07 6056419
20080703 22.16 22.38 21.96 22.08 2705860
20080707 22.03 22.52 21.97 22.31 7118790
20080708 22.87 24.35 22.74 24.17 11373897
20080709 24.26 24.51 23.71 24.22 12796476
20080710 24.17 24.52 23.89 24.12 9054417
20080711 23.76 24.07 23.40 23.68 6344347
20080714 23.93 24.06 23.14 23.24 3903011
20080715 23.14 23.78 22.79 22.96 6965778
20080716 23.04 23.82 22.72 23.77 7429025
20080717 24.07 24.36 23.23 24.02 7359014
20080718 24.07 24.07 23.24 23.83 8331700
20080721 23.67 23.69 23.04 23.09 5170172
20080722 22.05 24.13 21.71 24.07 6572181
20080723 24.14 24.14 23.24 23.44 9173988
20080724 23.50 23.50 22.55 22.59 7798443
20080725 22.58 23.07 22.34 22.61 4203862
20080728 22.10 22.42 21.72 21.77 5990206
20080729 21.82 22.81 21.69 22.78 5962779
20080730 22.88 23.46 22.68 23.09 4089464
20080731 22.94 23.73 22.84 23.48 5055172
20080801 23.37 24.02 22.80 23.26 3543456
20080804 23.19 24.06 22.91 23.65 5550296
20080805 23.69 24.39 23.62 24.39 4176556
20080806 24.39 25.77 24.36 25.00 13880552
20080807 24.90 25.43 24.34 24.47 8641693
20080808 24.33 25.77 24.33 25.71 8103144
20080811 25.69 26.39 25.17 25.87 6695601
20080812 25.53 25.74 25.08 25.39 5068044
20080813 25.25 25.85 24.95 25.46 5401254
20080814 24.95 26.39 24.95 26.24 5368895
20080815 26.24 26.60 26.11 26.52 7946162
20080818 26.27 26.80 26.05 26.14 6088726
20080819 25.62 26.20 25.60 26.06 5268812
20080820 26.04 26.93 25.87 26.91 8619920
20080821 26.02 26.88 25.70 26.59 4301901
20080822 26.78 26.98 26.64 26.90 8092197
20080825 26.71 26.90 26.44 26.44 3120267
20080826 26.11 26.41 25.87 26.34 7001385
20080827 26.29 26.60 26.19 26.55 4041828
20080828 26.88 26.96 26.64 26.89 4395368
20080829 26.64 26.97 26.50 26.54 3843827
20080902 27.30 27.57 26.48 26.74 7906586
20080903 26.56 26.92 26.43 26.86 4984440
20080904 26.59 27.03 26.31 26.61 7258931
20080905 26.24 27.00 26.06 26.96 7198183
20080908 28.15 28.24 26.89 27.50 9360321
20080909 27.37 27.64 26.72 26.72 8525130
20080910 26.87 27.31 26.39 26.86 5612006
20080911 26.19 27.47 26.19 27.42 4709331
20080912 27.11 27.48 26.95 27.40 5704391
20080915 25.08 27.77 25.08 26.75 9350457
20080916 26.44 27.65 26.04 27.51 11076293
20080917 26.80 27.77 26.40 26.75 10870232
20080918 27.29 28.06 26.65 27.68 12989786
20080919 29.56 30.61 27.26 27.92 12814520
20080922 27.42 28.02 26.79 26.92 6194944
20080923 26.89 27.51 26.64 26.77 5578926
20080924 26.98 26.98 26.13 26.59 5415569
20080925 26.98 27.80 26.57 27.28 5148279
20080926 26.63 27.91 26.44 27.91 5600819
20080929 27.40 27.82 25.11 25.74 9848227
20080930 26.77 27.43 25.58 26.40 5966869
20081001 26.10 26.89 25.35 26.47 5513487
20081002 26.48 26.60 24.61 24.81 7006678
20081003 25.22 26.20 24.91 25.25 6914774
20081006 24.91 25.77 24.17 25.05 8316904
20081007 24.94 25.26 23.88 24.02 8809501
20081008 23.39 25.06 23.10 24.07 6814811
20081009 24.12 25.14 22.55 22.55 9032884
20081010 20.33 25.01 19.79 22.45 14895580
20081013 23.82 23.82 22.00 22.41 9484102
20081014 23.58 24.95 22.85 23.43 13989516
20081015 22.91 23.44 22.19 22.34 8142134
20081016 22.18 22.60 21.15 21.76 12419523
20081017 21.34 22.13 20.94 21.47 10535628
20081020 22.74 23.49 22.29 23.33 9659709
20081021 22.69 23.28 22.52 22.62 6658229
20081022 22.21 23.24 21.52 22.09 7988107
20081023 22.44 22.83 21.09 22.08 8803371
20081024 20.88 21.87 20.88 21.32 6488561
20081027 21.09 22.38 21.07 21.25 6515665
20081028 21.43 23.84 21.43 23.71 9174706
20081029 23.71 23.71 22.28 22.35 9600248
20081030 22.93 23.45 22.42 23.18 5042148
20081031 23.13 24.75 23.03 24.52 7449374
20081103 24.25 24.71 24.13 24.31 5316052
20081104 24.69 25.13 24.38 24.87 5459929
20081105 23.00 23.53 21.58 21.83 19293866
20081106 21.78 22.19 20.68 20.88 9799646
20081107 20.92 21.43 20.30 21.38 6842583
20081110 21.58 21.95 20.49 20.75 5426855
20081111 20.28 20.69 19.81 20.20 6812733
20081112 19.79 19.97 19.16 19.20 8003868
20081113 19.46 21.02 18.59 20.97 9441207
20081114 20.36 21.19 19.90 19.97 6808076
20081117 19.87 21.10 19.34 19.46 5785175
20081118 19.36 20.01 18.92 19.73 6354236
20081119 19.73 20.16 18.58 18.68 6287491
20081120 18.51 19.49 17.61 17.83 8261772
20081121 18.43 20.11 17.55 20.04 11169165
20081124 18.64 20.91 18.64 19.96 8837520
20081125 20.52 20.75 19.66 20.65 6877089
20081126 19.95 21.36 19.85 21.36 5204771
20081128 21.06 21.36 20.86 21.36 2028847
20081201 20.32 20.97 18.94 19.09 7186455
20081202 19.56 20.86 18.94 20.75 7163053
20081203 20.03 21.01 20.03 20.78 7192425
20081204 20.37 21.28 19.81 20.10 5755922
20081205 19.88 20.71 19.70 20.63 5800458
20081208 21.16 21.42 19.95 20.37 6400683
20081209 19.85 20.89 19.72 20.13 6932968
20081210 20.41 20.61 19.53 20.02 4277868
20081211 19.71 20.25 18.96 19.12 5452765
20081212 18.34 19.32 18.34 18.97 5648820
20081215 19.01 19.05 18.48 18.67 4252913
20081216 19.02 19.51 18.67 19.51 7022638
20081217 19.25 19.63 18.92 19.17 4816243
20081218 19.23 19.41 18.76 18.94 6955535
20081219 19.42 19.62 18.86 19.36 5445840
20081222 19.33 19.61 19.00 19.28 3998710
20081223 19.39 19.49 18.99 19.06 3103568
20081224 19.15 19.34 18.86 19.10 1276268
20081226 18.89 19.71 18.89 19.53 2186097
20081229 19.52 19.52 18.99 19.29 2758024
20081230 19.45 19.87 19.38 19.81 2957661
20081231 19.77 20.40 19.77 20.33 3259385
20090102 20.24 21.01 20.21 20.89 3824625
20090105 20.70 20.80 20.30 20.54 3785342
20090106 20.68 21.05 20.54 20.90 4267958
20090107 20.59 20.80 20.18 20.26 4757021
20090108 20.33 20.41 19.91 20.08 4192258
20090109 20.14 20.14 19.51 19.61 4674276
20090112 19.44 19.61 18.77 18.97 5699088
20090113 18.79 19.21 18.69 19.12 5854069
20090114 18.68 18.90 17.79 17.98 8019510
20090115 17.94 18.23 17.59 17.85 12030279
20090116 18.46 18.63 17.87 18.30 11959952
20090120 18.00 19.00 18.00 18.12 9275360
20090121 18.81 18.96 17.79 18.37 9437028
20090122 18.02 18.12 17.11 17.34 7980585
20090123 16.87 16.99 16.43 16.59 7947153
20090126 16.58 16.80 16.17 16.44 7526029
20090127 16.65 16.75 16.31 16.66 7942497
20090128 17.53 17.53 16.75 16.95 8196073
20090129 16.57 17.01 16.40 16.51 6464332
20090130 16.60 17.04 16.25 16.35 5312950
20090202 16.10 16.75 16.07 16.68 6610308
20090203 16.81 17.37 16.50 17.17 6184790
20090204 17.01 17.17 15.99 16.24 12036493
20090205 16.19 16.65 16.01 16.37 8551735
20090206 16.51 17.32 16.50 16.83 8907989
20090209 16.87 16.87 16.38 16.74 3735932
20090210 16.48 16.75 15.82 15.83 8543816
20090211 17.08 18.67 17.05 18.11 10687128
20090212 16.91 18.24 16.91 18.16 8392284
20090213 18.16 18.18 17.33 17.36 6922355
20090217 16.85 17.09 16.50 16.71 7937453
20090218 16.81 17.08 16.35 16.64 6491518
20090219 16.29 16.86 16.29 16.36 7650464
20090220 16.09 16.43 15.80 16.03 8873592
20090223 16.12 16.25 15.67 15.68 6165760
20090224 15.74 16.46 15.67 16.44 8807755
20090225 15.78 16.24 15.46 15.79 10754501
20090226 15.97 15.97 15.35 15.41 9371331
20090227 15.10 15.57 15.04 15.17 11017023
20090302 14.89 15.23 14.83 15.01 8065817
20090303 15.11 15.28 14.72 15.08 10438909
20090304 15.26 15.74 14.95 15.37 8281295
20090305 15.19 15.41 14.53 15.09 8598660
20090306 15.14 15.53 14.91 15.51 8541688
20090309 15.28 15.58 15.10 15.26 7748451
20090310 15.49 15.51 14.58 15.30 10715259
20090311 15.33 15.57 14.81 15.25 7040318
20090312 15.08 15.52 14.84 15.47 8443937
20090313 15.41 16.44 15.11 16.40 7984732
20090316 16.57 16.74 15.87 15.93 6976136
20090317 15.95 16.88 15.79 16.87 6011628
20090318 16.57 17.41 16.13 17.39 9694252
20090319 17.89 17.93 16.73 16.94 8696530
20090320 17.17 17.40 16.70 16.71 7422339
20090323 17.05 17.67 16.65 17.65 10017764
20090324 16.83 17.66 16.80 17.34 8419706
20090325 17.24 17.76 16.89 17.50 6608417
20090326 17.71 17.77 17.17 17.56 7266197
20090327 17.17 17.43 17.02 17.12 7105564
20090330 16.80 17.28 16.50 16.80 7863341
20090331 17.12 17.23 16.68 17.13 7633562
20090401 17.00 17.24 16.63 17.17 5840475
20090402 17.50 17.56 17.07 17.41 8521949
20090403 17.27 17.75 16.84 17.72 5344037
20090406 17.29 17.63 17.21 17.35 4834124
20090407 16.70 17.22 16.30 16.87 4929899
20090408 17.05 17.10 16.80 17.03 4233938
20090409 17.86 17.92 16.67 17.45 11129523
20090413 17.44 17.71 17.07 17.62 6328259
20090414 17.15 17.66 17.15 17.20 7467242
20090415 17.03 17.57 16.92 17.56 6262244
20090416 17.68 17.73 17.17 17.53 5777202
20090417 17.39 17.74 17.24 17.65 9518606
20090420 17.22 17.93 17.21 17.60 9654264
20090421 17.20 18.21 17.20 18.16 9440653
20090422 17.69 18.29 17.52 17.72 9110113
20090423 17.61 17.67 16.88 17.28 8978201
20090424 17.40 17.58 17.11 17.41 6904364
20090427 17.15 17.57 17.15 17.35 5163174
20090428 17.08 17.45 17.02 17.19 3997269
20090429 17.35 17.98 17.28 17.95 6299816
20090430 18.07 18.32 17.88 18.02 8072258
20090501 17.54 17.98 16.87 17.14 9123339
20090504 17.26 17.75 16.99 17.64 9241908
20090505 17.46 17.79 17.35 17.59 6211797
20090506 17.95 19.11 17.95 19.04 12499089
20090507 19.15 19.49 17.59 17.65 14470159
20090508 17.97 17.98 16.94 17.51 11794233
20090511 17.03 17.61 16.92 17.20 7036744
20090512 17.34 17.45 16.78 17.10 6270906
20090513 16.81 17.12 16.57 16.66 7516987
20090514 16.79 16.90 16.04 16.32 11962546
20090515 16.29 16.62 16.16 16.34 7078647
20090518 16.52 16.96 16.25 16.87 7982249
20090519 16.41 16.75 16.21 16.22 6279567
20090520 16.49 16.78 16.27 16.32 6007082
20090521 16.11 16.28 15.95 16.20 5115185
20090522 16.22 16.41 16.09 16.09 2903700
20090526 16.17 16.44 15.81 16.31 5760581
20090527 16.39 16.50 15.97 15.97 7397717
20090528 16.10 16.22 15.81 16.05 6745531
20090529 16.05 16.19 15.75 16.16 4715118
20090601 16.25 16.42 15.99 16.30 7543908
20090602 16.45 16.85 16.32 16.69 6686305
20090603 16.61 16.82 16.43 16.68 5107577
20090604 16.77 16.99 16.43 16.81 5433201
20090605 16.83 17.10 16.69 16.91 5208471
20090608 16.92 17.22 16.69 17.11 4035778
20090609 16.96 17.41 16.96 17.38 4817066
20090610 17.41 17.51 17.28 17.46 5696440
20090611 17.47 17.71 17.36 17.58 6005561
20090612 17.56 17.65 17.34 17.63 3200531
20090615 17.51 17.64 17.22 17.25 5697610
20090616 17.34 17.62 17.17 17.33 5182253
20090617 17.33 17.72 17.17 17.47 5443267
20090618 17.40 17.67 17.29 17.47 4389845
20090619 17.48 17.78 17.46 17.67 6688880
20090622 17.45 17.73 17.42 17.42 5589225
20090623 17.64 17.64 17.28 17.43 4297846
20090624 17.53 17.64 17.19 17.34 3410747
20090625 17.25 17.55 17.10 17.54 3252149
20090626 17.49 17.52 17.16 17.36 3923179
20090629 17.35 17.51 17.23 17.45 2706242
20090630 17.43 17.46 16.92 17.20 4283098
20090701 17.27 17.27 17.10 17.15 2362592
20090702 17.02 17.15 16.63 16.72 3482263
20090706 16.71 16.87 16.45 16.71 5024239
20090707 16.72 16.72 16.34 16.36 4132576
20090708 16.41 16.50 15.94 16.15 8059648
20090709 16.18 16.46 15.97 16.26 7557201
20090710 16.19 16.23 15.99 16.10 3205095
20090713 16.05 16.62 16.04 16.60 5764122
20090714 16.56 16.62 16.29 16.49 3280729
20090715 16.52 16.90 16.49 16.78 5876124
20090716 16.73 17.14 16.69 17.02 3472071
20090717 16.89 17.05 16.75 16.85 2908932
20090720 16.95 17.01 16.46 16.55 6669406
20090721 16.72 16.73 16.51 16.58 4663673
20090722 16.39 16.85 16.39 16.64 3587548
20090723 16.68 17.10 16.53 16.92 5819834
20090724 16.86 17.05 16.85 16.94 3087881
20090727 17.01 17.07 16.86 16.98 3964673
20090728 16.92 17.00 16.84 16.92 4028144
20090729 16.92 17.88 16.92 17.81 12398896
20090730 17.96 17.96 17.38 17.50 6317879
20090731 17.60 17.66 17.41 17.63 4446271
20090803 17.81 18.04 17.70 18.04 4447545
20090804 18.10 18.56 17.98 18.56 7391688
20090805 19.15 19.81 18.99 19.56 12490977
20090806 19.77 19.77 19.25 19.56 7284087
20090807 20.00 20.25 19.62 20.05 6746777
20090810 19.97 20.19 19.81 20.01 4951729
20090811 19.93 20.15 19.80 19.81 4799999
20090812 19.75 20.25 19.71 20.11 4232459
20090813 20.20 20.42 19.87 20.30 3983436
20090814 20.32 20.38 20.06 20.28 3067149
20090817 19.97 20.23 19.82 20.03 5309163
20090818 20.09 20.27 19.94 19.99 3111509
20090819 19.73 20.25 19.68 20.16 2594121
20090820 20.03 20.28 20.03 20.28 3509135
20090821 20.38 20.63 20.32 20.56 4319211
20090824 20.65 20.82 20.25 20.28 4227710
20090825 20.42 20.51 20.24 20.29 3994671
20090826 20.23 20.38 20.10 20.20 3126451
20090827 20.18 20.32 20.00 20.26 2911596
20090828 20.26 20.43 20.23 20.30 3633299
20090831 20.14 20.33 20.07 20.32 3756073
20090901 20.18 20.40 19.85 19.86 7036570
20090902 20.01 20.01 19.59 19.86 5147009
20090903 19.97 19.99 19.75 19.99 5161603
20090904 20.02 20.04 19.82 19.96 3846416
20090908 19.48 19.96 19.48 19.96 3573881
20090909 19.94 20.06 19.82 20.00 3862515
20090910 19.99 20.23 19.75 20.22 3995134
20090911 20.22 20.24 20.01 20.13 2113913
20090914 20.02 20.56 19.94 20.56 5443056
20090915 20.57 20.58 20.25 20.38 6136266
20090916 20.42 20.84 20.35 20.81 6079975
20090917 20.83 20.91 20.38 20.57 5010684
20090918 20.66 20.72 20.51 20.62 4935514
20090921 20.55 20.70 20.44 20.62 3786882
20090922 20.68 20.70 20.38 20.51 3671637
20090923 20.49 20.94 20.45 20.61 3583494
20090924 20.65 20.94 20.51 20.61 5513941
20090925 20.51 20.78 20.42 20.48 3242970
20090928 20.51 21.37 20.51 21.36 4436889
20090929 21.24 21.52 21.21 21.41 4940726
20090930 21.46 21.51 21.14 21.35 6057621
20091001 21.26 21.68 21.24 21.26 8135513
20091002 21.06 21.13 20.68 20.72 5581351
20091005 20.82 20.95 20.52 20.77 7394236
20091006 20.79 20.97 20.63 20.94 5697060
20091007 20.94 21.14 20.79 21.12 4373187
20091008 21.25 21.59 21.18 21.56 6046602
20091009 21.67 21.73 21.47 21.73 5800437
20091012 21.81 21.86 21.59 21.78 3792408
20091013 21.76 21.87 21.55 21.75 4945925
20091014 21.96 22.07 21.80 22.02 5491094
20091015 21.83 22.16 21.83 22.10 4159185
20091016 21.91 22.00 21.57 21.76 4746512
20091019 21.79 22.01 21.68 21.89 3889013
20091020 21.88 21.88 21.56 21.62 8217745
20091021 21.70 21.96 21.32 21.36 4005261
20091022 21.41 22.16 21.38 22.00 5971248
20091023 21.99 22.16 21.58 21.67 4564559
20091026 21.71 22.15 21.65 21.74 5184508
20091027 21.82 21.95 21.56 21.62 4254987
20091028 21.62 21.69 20.98 20.98 5744841
20091029 21.10 21.51 21.07 21.51 6271861
20091030 21.45 21.45 20.31 20.42 10448046
20091102 20.48 20.58 20.03 20.44 5667074
20091103 20.32 20.34 20.05 20.34 5522224
20091104 20.58 20.62 19.87 19.94 7863029
20091105 20.07 20.48 19.94 20.43 4073148
20091106 20.26 20.38 20.14 20.30 3289740
20091109 20.33 20.82 20.32 20.81 4193416
20091110 20.75 21.01 20.75 20.96 3438955
20091111 21.12 21.35 21.06 21.22 4356646
20091112 21.22 21.27 20.88 20.88 4792919
20091113 20.92 21.02 20.70 20.84 3461355
20091116 21.09 21.15 20.84 20.91 4645312
20091117 20.83 20.93 20.64 20.72 3052880
20091118 20.67 20.72 20.22 20.37 3632855
20091119 19.67 19.91 19.53 19.67 6118395
20091120 19.60 19.74 19.49 19.65 6601650
20091123 19.79 19.84 19.64 19.75 4731234
20091124 19.71 19.94 19.67 19.87 3447341
20091125 19.87 19.98 19.77 19.87 2770876
20091127 19.44 19.65 19.38 19.38 1897984
20091130 19.41 19.64 19.20 19.63 4231094
20091201 19.79 19.79 19.36 19.53 2912050
20091202 19.50 19.55 19.22 19.30 4972575
20091203 19.37 19.37 19.00 19.04 4968210
20091204 19.36 19.60 18.95 19.34 6976468
20091207 18.84 19.12 18.78 18.98 3728541
20091208 18.86 18.97 18.71 18.75 3265962
20091209 18.83 18.85 18.67 18.81 2857947
20091210 18.95 18.96 18.67 18.83 4178139
20091211 18.93 19.15 18.72 19.07 9922634
20091214 19.25 19.34 18.95 19.07 3046217
20091215 18.99 19.13 18.90 19.06 3459172
20091216 19.12 19.27 19.07 19.13 3166600
20091217 19.13 19.14 18.97 19.03 2932841
20091218 19.03 19.32 18.80 18.88 5095600
20091221 18.90 19.20 18.79 18.94 3333390
20091222 18.94 19.12 18.89 19.02 3014513
20091223 19.08 19.34 19.00 19.16 2484966
20091224 19.29 19.40 19.16 19.27 773989
20091228 19.31 19.43 19.15 19.26 2148399
20091229 19.22 19.42 19.15 19.35 1906485
20091230 19.29 19.41 19.22 19.34 2156096
20091231 19.34 19.46 19.22 19.22 2513339
20100104 19.34 19.34 18.97 19.04 4227533
20100105 18.96 19.07 18.43 18.58 5093187
20100106 19.07 19.17 18.82 19.14 7381268
20100107 19.31 19.42 19.02 19.39 5719914
20100108 19.25 19.61 19.13 19.29 2922503
20100111 19.36 19.36 19.10 19.22 2936058
20100112 19.08 19.13 18.73 19.03 6154579
20100113 19.14 19.14 18.95 19.03 4114272
20100114 18.94 19.14 18.90 19.14 2862427
20100115 19.05 19.11 18.93 19.04 4777642
20100119 19.02 19.17 18.97 19.17 4824393
20100120 19.09 19.09 18.83 19.00 3175560
20100121 19.01 19.13 18.62 19.06 5359569
20100122 19.07 19.24 18.95 19.07 6091171
20100125 19.23 19.33 19.07 19.16 3667430
20100126 19.14 19.25 19.00 19.11 5263309
20100127 19.04 19.21 18.95 19.16 4009060
20100128 19.23 19.23 18.92 19.07 3170187
20100129 19.10 19.21 18.92 18.94 3448483
20100201 19.01 19.14 18.92 19.05 2831110
20100202 19.06 19.66 18.93 19.64 4622222
20100203 19.63 19.69 19.50 19.55 2748930
20100204 19.47 19.57 19.33 19.35 5531437
20100205 19.34 19.53 19.06 19.50 6006874
20100208 19.45 19.57 19.24 19.24 3037698
20100209 19.35 19.59 19.30 19.50 2476438
20100210 19.45 19.60 19.19 19.42 3819090
20100211 19.38 19.52 19.10 19.45 3391913
20100212 19.33 19.40 19.11 19.37 4179452
20100216 19.57 19.67 19.41 19.67 2830540
20100217 19.94 20.22 19.94 20.01 3755690
20100218 19.93 20.51 19.93 20.09 3031665
20100219 20.00 20.05 19.85 20.02 3110316
20100222 20.02 20.05 19.91 19.99 2376161
20100223 19.96 20.18 19.86 20.01 4492350
20100224 20.03 20.29 20.02 20.28 2951079
20100225 20.12 20.39 19.98 20.37 3514045
20100226 20.37 20.50 20.29 20.40 3356173
20100301 20.39 20.53 20.29 20.51 2377982
20100302 20.54 20.58 20.38 20.54 2022058
20100303 20.51 20.65 20.44 20.55 2107653
20100304 20.50 20.63 20.41 20.54 3065015
20100305 20.56 20.90 20.37 20.90 3746129
20100308 20.82 20.91 20.71 20.84 2505349
20100309 20.75 21.13 20.41 21.09 4139728
20100310 21.11 21.14 20.95 21.09 3256237
20100311 21.03 21.15 20.87 21.15 2325623
20100312 21.29 21.31 21.01 21.10 3019258
20100315 21.02 21.33 20.97 21.29 3387816
20100316 21.41 21.56 21.19 21.52 5213872
20100317 21.58 21.70 21.45 21.61 5854693
20100318 21.58 21.76 21.49 21.61 3390434
20100319 21.60 21.78 21.51 21.60 6135038
20100322 21.15 21.57 21.15 21.53 2947664
20100323 21.55 21.67 21.47 21.63 3173943
20100324 21.60 21.67 21.48 21.50 3335685
20100325 21.50 21.74 21.44 21.50 4187078
20100326 21.55 21.67 21.46 21.60 2896671
20100329 21.70 21.78 21.63 21.76 2433186
20100330 21.82 21.82 21.53 21.57 2185280
20100331 21.46 21.55 21.37 21.45 3165520
20100401 21.55 21.65 21.37 21.46 2782849
20100405 21.49 21.52 21.40 21.49 1765275
20100406 21.42 21.55 21.35 21.55 2558618
20100407 21.54 21.65 21.38 21.42 3914168
20100408 21.35 21.56 21.35 21.44 3241768
20100409 21.46 21.58 21.37 21.56 2651442
20100412 21.51 21.75 21.42 21.73 2758466
20100413 21.64 21.90 21.63 21.85 2148497
20100414 21.86 22.21 21.82 22.19 3701813
20100415 22.22 22.56 22.12 22.45 4267528
20100416 22.37 22.47 21.84 21.84 5128575
20100419 21.73 21.92 21.56 21.92 2657199
20100420 22.05 22.14 21.87 22.07 2196025
20100421 22.06 22.06 21.76 21.95 2731033
20100422 21.82 22.01 21.66 21.96 3002770
20100423 21.94 21.95 21.80 21.90 2885359
20100426 21.84 22.07 21.74 21.91 1961204
20100427 21.78 22.19 21.31 21.34 3808160
20100428 21.51 21.61 21.25 21.32 3731956
20100429 21.44 22.05 21.40 21.96 4531701
20100430 22.03 22.03 21.39 21.45 3971066
20100503 21.59 21.78 21.43 21.76 3435946
20100504 21.46 21.70 21.13 21.23 3722585
20100505 21.11 21.30 20.74 20.81 4035755
20100506 20.72 20.91 19.17 19.96 6849088
20100507 19.95 20.14 19.53 19.74 6414669
20100510 20.34 20.62 20.14 20.38 4809083
20100511 20.20 20.82 20.04 20.52 4246078
20100512 20.56 20.84 20.41 20.80 2975111
20100513 20.73 20.77 20.49 20.49 3262879
20100514 20.35 20.47 20.05 20.19 3839996
20100517 20.23 20.43 20.06 20.30 4130022
20100518 20.45 20.61 19.86 19.91 3938666
20100519 19.86 20.03 19.35 19.71 4220112
20100520 19.34 19.57 18.96 18.96 5136590
20100521 18.74 19.25 18.61 19.24 5960043
20100524 19.24 19.27 18.89 18.90 3175273
20100525 18.57 18.90 18.42 18.88 3793032
20100526 18.98 19.05 18.70 18.77 3350598
20100527 18.99 19.36 18.89 19.34 3374193
20100528 19.35 19.51 19.13 19.32 4570762
20100601 19.18 19.24 18.83 18.85 4136909
20100602 18.96 19.25 18.84 19.25 3684540
20100603 19.21 19.38 19.13 19.36 3085973
20100604 18.94 19.19 18.51 18.59 4530459
20100607 19.14 19.14 18.21 18.22 5966817
20100608 18.30 18.55 17.90 18.50 6197460
20100609 18.61 18.90 18.54 18.65 5811022
20100610 18.85 19.23 18.77 19.23 4807051
20100611 19.08 19.61 19.00 19.56 5827166
20100614 20.74 21.16 20.15 20.24 10776464
20100615 20.23 20.46 20.05 20.46 4874562
20100616 20.20 20.51 20.16 20.51 4047157
20100617 20.51 20.59 20.34 20.55 5094706
20100618 20.56 20.71 20.34 20.50 5320382
20100621 20.66 20.82 20.36 20.45 2535838
20100622 20.50 20.59 20.26 20.33 4500090
20100623 20.36 20.77 20.24 20.40 3887524
20100624 20.36 20.46 20.20 20.29 6023151
20100625 20.39 20.59 20.12 20.59 13309930
20100628 20.54 22.43 20.46 20.59 3986081
20100629 20.21 20.50 20.12 20.26 6641475
20100630 20.19 20.36 19.94 19.97 5091206
20100701 19.91 20.04 19.60 19.87 3718408
20100702 19.90 20.03 19.67 19.82 2907148
20100706 19.98 20.13 19.64 19.81 3429511
20100707 20.01 20.48 19.80 20.44 4048439
20100708 20.59 20.59 20.14 20.36 4887351
20100709 20.35 20.67 20.27 20.66 4264153
20100712 20.57 20.57 20.03 20.24 4458609
20100713 20.43 20.86 20.40 20.79 4731048
20100714 20.68 20.71 20.51 20.61 5603973
20100715 20.61 20.64 20.31 20.58 2846796
20100716 20.41 20.57 20.05 20.08 5944103
20100719 20.15 20.20 19.93 20.16 3273525
20100720 19.90 20.40 19.85 20.39 2867943
20100721 20.61 20.61 19.96 20.04 3362809
20100722 20.25 20.64 20.17 20.64 4204406
20100723 20.57 20.78 20.49 20.75 2311875
20100726 20.54 21.06 20.42 21.06 2759302
20100727 21.18 21.21 20.86 21.03 2853286
20100728 20.94 20.99 20.74 20.79 2176942
20100729 20.93 21.00 20.52 20.74 3226198
20100730 20.50 21.11 20.47 21.02 2876446
20100802 21.33 21.42 21.17 21.34 3209527
20100803 21.34 21.47 21.08 21.39 3645877
20100804 21.32 21.50 21.21 21.41 2909787
20100805 21.28 21.63 21.21 21.58 2672704
20100806 21.34 21.56 21.14 21.44 3037896
20100809 21.48 21.58 21.29 21.53 2328210
20100810 21.32 21.60 21.23 21.54 2092022
20100811 21.26 21.26 21.06 21.09 3480400
20100812 20.87 21.15 20.71 21.11 3142732
20100813 21.07 21.16 20.97 20.99 1974207
20100816 20.91 20.98 20.71 20.83 2219011
20100817 20.99 21.35 20.99 21.27 2113168
20100818 21.23 21.56 20.94 21.37 2828783
20100819 21.26 21.26 20.74 20.74 4334305
20100820 20.57 20.71 20.42 20.68 4541068
20100823 20.82 21.13 20.69 20.96 4664365
20100824 20.72 20.92 20.63 20.80 3575838
20100825 20.65 20.95 20.63 20.90 3930624
20100826 20.93 21.03 20.84 20.87 3134676
20100827 21.00 21.42 20.85 21.41 2935633
20100830 21.30 21.35 21.13 21.16 3330027
20100831 21.10 21.33 20.99 21.20 4315284
20100901 21.44 21.75 21.36 21.75 4178896
20100902 21.77 21.78 21.58 21.72 3848725
20100903 21.92 22.00 21.77 21.97 2961031
20100907 21.76 21.85 21.46 21.50 4330500
20100908 21.55 21.70 21.51 21.59 2804392
20100909 21.83 21.88 21.53 21.67 2488765
20100910 21.73 21.75 21.53 21.56 4085249
20100913 21.83 21.90 21.44 21.58 5118393
20100914 21.50 21.57 21.33 21.49 5647832
20100915 21.38 21.67 21.30 21.65 3244994
20100916 21.56 21.56 21.38 21.49 2353049
20100917 21.57 21.87 21.57 21.69 4160547
20100920 21.71 21.91 21.66 21.88 2791749
20100921 21.86 21.93 21.67 21.75 2682214
20100922 21.72 21.75 21.28 21.35 3166115
20100923 21.14 21.31 20.99 20.99 2520540
20100924 21.22 21.75 21.20 21.75 3596760
20100927 21.58 21.75 21.41 21.59 2774519
20100928 21.58 21.79 21.41 21.75 2657935
20100929 21.61 21.75 21.46 21.66 2330112
20100930 21.69 22.09 21.55 21.56 4140968
20101001 21.76 21.76 21.27 21.38 2837286
20101004 21.30 21.34 21.07 21.14 4029195
20101005 21.31 21.51 21.00 21.46 4184826
20101006 21.41 21.48 21.32 21.43 2349104
20101007 21.52 21.53 21.18 21.22 2519012
20101008 21.19 21.46 21.10 21.39 3016094
20101011 21.43 21.64 21.37 21.52 2666961
20101012 21.42 21.62 21.27 21.59 2666850
20101013 21.64 21.80 21.50 21.72 3303119
20101014 21.65 21.79 21.53 21.64 3877170
20101015 21.80 21.86 21.50 21.57 3048811
20101018 21.59 21.96 21.59 21.96 2688588
20101019 21.72 22.13 21.69 21.99 4644197
20101020 22.04 22.36 21.95 22.33 3263526
20101021 22.39 22.71 22.26 22.68 4389002
20101022 22.67 22.80 22.57 22.71 3721235
20101025 22.80 22.88 22.57 22.65 2632137
20101026 22.55 22.73 22.43 22.47 2831879
20101027 22.33 22.82 22.30 22.81 3103155
20101028 22.83 22.94 22.46 22.77 2505593
20101029 22.67 22.72 22.51 22.52 2751361
20101101 22.62 22.90 22.52 22.68 1423148
20101102 22.78 22.87 22.70 22.76 1518417
20101103 22.74 22.95 22.69 22.88 1928326
20101104 23.01 23.48 22.90 23.46 2328143
20101105 23.44 23.75 23.26 23.42 3102712
20101108 23.32 23.45 23.04 23.43 3053469
20101109 23.59 23.89 22.60 22.68 6785795
20101110 22.65 22.83 22.55 22.77 3195540
20101111 22.61 22.76 22.57 22.76 3248110
20101112 22.60 22.99 22.57 22.92 3638610
20101115 22.97 23.26 22.92 22.96 3373212
20101116 22.82 22.89 22.45 22.51 4486821
20101117 22.50 22.61 22.28 22.44 2800936
20101118 22.64 22.88 22.62 22.68 2673505
20101119 22.55 22.79 22.48 22.73 2764226
20101122 22.59 22.71 22.53 22.65 3041491
20101123 22.43 22.52 22.29 22.33 3698056
20101124 22.51 22.71 22.47 22.67 2155906
20101126 22.46 22.65 22.42 22.60 1008470
20101129 22.39 22.66 22.28 22.60 2679605
20101130 22.33 22.78 22.33 22.61 4593735
20101201 22.90 23.24 22.89 23.24 3108479
20101202 23.22 23.82 23.18 23.79 3832474
20101203 23.67 23.79 23.43 23.52 3570070
20101206 23.42 23.75 23.34 23.66 2980493
20101207 23.89 24.12 23.85 23.90 3161492
20101208 23.93 24.05 23.84 23.98 1678454
20101209 24.07 24.31 23.98 24.19 2161229
20101210 24.25 24.34 24.10 24.26 2542524
20101213 24.34 24.35 24.11 24.11 2745926
20101214 24.16 24.48 24.16 24.30 2582783
20101215 24.14 24.60 24.11 24.25 2787073
20101216 24.31 24.40 24.09 24.23 2309289
20101217 24.11 24.52 24.11 24.43 4791037
20101220 24.39 24.62 24.38 24.51 2653763
20101221 24.54 24.60 24.39 24.46 2471766
20101222 24.52 24.65 24.49 24.62 1546698
20101223 24.60 24.66 24.54 24.62 1032426
20101227 24.52 24.71 24.49 24.68 1119043
20101228 24.67 24.74 24.53 24.73 970651
20101229 24.73 24.79 24.60 24.78 1146881
20101230 24.80 24.80 24.61 24.69 1444442
20101231 24.64 24.76 24.53 24.65 1270652
20110103 24.80 24.89 24.67 24.76 4421941
20110104 24.80 25.02 24.63 25.00 4760537
20110105 24.82 25.08 24.76 24.98 3019310
20110106 24.89 24.94 24.38 24.60 5253405
20110107 24.62 24.69 24.27 24.41 4256912
20110110 24.30 24.32 24.09 24.18 4734696
20110111 24.21 24.42 24.14 24.41 2149140
20110112 24.59 24.81 24.53 24.79 2395463
20110113 24.79 24.79 24.57 24.71 2867369
20110114 24.66 24.99 24.58 24.99 2369622
20110118 25.00 25.17 24.88 25.08 2374280
20110119 25.01 25.03 24.60 24.63 1738011
20110120 24.64 24.79 24.48 24.63 2403115
20110121 24.74 24.89 24.53 24.89 2554724
20110124 24.82 25.00 24.71 24.94 1856237
20110125 24.89 25.33 24.88 25.25 2786851
20110126 25.40 25.45 25.22 25.31 1714739
20110127 25.31 25.84 25.30 25.82 3211531
20110128 25.78 26.06 25.22 25.24 3299260
20110131 25.26 25.45 25.18 25.33 2156908
20110201 25.55 25.86 25.32 25.76 2403695
20110202 25.56 25.80 25.50 25.61 1358978
20110203 25.62 25.76 25.49 25.68 4765011
20110204 25.76 26.23 25.56 25.79 3562668
20110207 25.89 25.95 25.76 25.83 2952636
20110208 25.88 25.98 25.78 25.96 2416793
20110209 25.87 26.25 25.79 26.16 2346126
20110210 26.07 26.11 25.83 25.88 3341638
20110211 25.82 26.23 25.76 26.16 3251488
20110214 26.09 26.30 26.04 26.23 2508706
20110215 27.03 28.01 26.80 27.46 9444163
20110216 27.79 28.24 27.43 27.50 5848913
20110217 27.47 28.12 27.39 27.94 4660440
20110218 27.77 28.01 27.58 27.96 3131947
20110222 27.11 27.72 27.11 27.44 3817820
20110223 27.42 27.48 26.92 27.03 5508013
20110224 27.00 27.25 26.94 27.24 4568198
20110225 27.28 27.47 27.17 27.44 3539222
20110228 27.35 27.82 27.29 27.65 4884001
20110301 27.56 27.80 27.42 27.48 5210702
20110302 26.86 27.59 26.85 27.29 3555953
20110303 26.98 27.66 26.95 27.55 2986098
20110304 27.48 27.76 27.18 27.47 3058197
20110307 27.43 27.71 27.05 27.20 3055445
20110308 27.29 27.47 27.16 27.35 3748363
20110309 27.28 27.30 26.95 27.03 2643437
20110310 26.87 26.88 26.52 26.53 4127900
20110311 26.61 27.64 26.50 27.50 7715004
20110314 26.87 27.98 26.84 27.46 8406051
20110315 26.82 27.47 26.82 27.18 8174235
20110316 27.14 27.20 26.25 26.52 6087885
20110317 26.96 26.96 26.39 26.50 4404517
20110318 26.79 26.87 26.45 26.52 4924728
20110321 26.73 26.87 26.68 26.75 2811080
20110322 26.79 26.85 26.39 26.39 3057867
20110323 26.36 26.68 26.18 26.59 4378209
20110324 26.65 26.83 26.56 26.79 3041796
20110325 26.84 27.16 26.76 27.07 3795035
20110328 27.18 27.32 27.01 27.09 2822307
20110329 27.04 27.18 26.87 27.18 3165519
20110330 27.25 27.28 26.95 27.11 2953186
20110331 27.16 27.20 26.95 27.08 2372213
20110401 27.10 27.39 27.10 27.25 3282418
20110404 27.25 27.56 27.23 27.41 3236738
20110405 27.41 27.43 27.05 27.13 2424829
20110406 27.32 27.32 27.05 27.23 2389960
20110407 27.14 27.73 27.11 27.67 4235495
20110408 27.72 27.76 27.35 27.51 2666271
20110411 27.53 27.56 27.24 27.31 2365695
20110412 27.14 27.19 26.76 26.80 2079765
20110413 26.86 27.00 26.75 26.92 1603435
20110414 26.80 27.13 26.67 26.84 2254318
20110415 26.95 27.04 26.61 27.01 2617741
20110418 26.70 26.76 26.40 26.58 2346349
20110419 26.59 26.62 26.27 26.38 2868258
20110420 27.04 27.04 26.75 26.90 3518922
20110421 27.06 27.37 26.88 27.25 3024010
20110425 27.22 27.33 27.07 27.09 1443747
20110426 27.23 27.32 27.06 27.14 3169708
20110427 27.27 27.45 26.86 27.41 3728669
20110428 27.43 27.90 27.38 27.80 3154952
20110429 27.79 27.79 27.60 27.70 2785299
20110502 27.79 28.17 27.75 28.00 4513336
20110503 27.89 28.18 27.87 28.15 5813244
20110504 28.17 28.45 27.61 27.79 6420953
20110505 27.70 27.75 27.14 27.20 4126085
20110506 27.58 27.68 27.17 27.21 3111779
20110509 27.21 27.27 27.00 27.18 2213768
20110510 27.29 27.44 27.10 27.40 2900938
20110511 27.29 27.53 27.17 27.41 3533787
20110512 27.34 27.58 27.11 27.56 2489095
20110513 27.55 27.57 27.15 27.21 2722451
20110516 27.12 27.66 27.11 27.54 2613151
20110517 27.49 27.75 27.31 27.45 3452030
20110518 27.50 27.76 27.36 27.73 1827938
20110519 27.89 27.97 27.67 27.90 2132667
20110520 27.89 28.03 27.80 27.84 2548117
20110523 27.50 27.59 27.35 27.40 2339463
20110524 27.52 27.55 27.23 27.36 2834702
20110525 27.19 27.86 27.15 27.77 2802349
20110526 27.66 28.17 27.65 28.11 3532475
20110527 28.13 28.26 28.00 28.14 2200979
20110531 28.35 28.43 27.92 28.06 3783647
20110601 28.08 28.23 27.67 27.69 5270568
20110602 27.70 27.90 27.37 27.66 3838079
20110603 27.28 27.79 27.26 27.69 2527678
20110606 27.69 27.92 27.47 27.51 3547996
20110607 27.57 28.06 27.50 27.79 4588316
20110608 27.79 27.83 27.34 27.36 3439570
20110609 27.47 27.62 27.26 27.39 2929356
20110610 27.27 27.34 26.93 27.09 2853721
20110613 27.14 27.43 27.08 27.36 2638836
20110614 27.56 27.73 27.45 27.53 3213646
20110615 27.35 27.50 27.11 27.11 4716634
20110616 27.14 27.39 27.03 27.11 3922131
20110617 27.31 27.43 27.09 27.26 5848766
20110620 27.13 27.41 27.03 27.31 2907824
20110621 27.45 28.06 27.44 27.90 3324805
20110622 27.85 27.97 27.60 27.60 2854486
20110623 27.26 27.54 27.08 27.51 3511490
20110624 27.47 27.58 27.29 27.37 8565424
20110627 27.35 27.58 27.35 27.39 3925738
20110628 27.49 27.86 27.48 27.84 3075819
20110629 27.99 28.35 27.99 28.32 4219865
20110630 28.34 28.73 28.28 28.54 2997450
20110701 28.47 28.88 28.42 28.86 2433024
20110705 28.74 28.88 28.55 28.80 3147629
20110706 28.72 28.79 28.57 28.66 2655122
20110707 29.03 29.05 28.89 28.99 2628223
20110708 28.81 28.89 28.52 28.79 2462169
20110711 28.42 28.54 28.07 28.09 2940254
20110712 27.98 28.38 27.98 28.14 2932114
20110713 28.12 28.60 28.12 28.32 2461083
20110714 28.37 28.40 27.82 27.82 3006676
20110715 27.85 27.92 27.37 27.52 3511244
20110718 27.48 27.51 27.02 27.15 3394354
20110719 27.22 27.25 26.81 27.23 3484979
20110720 27.25 27.43 27.15 27.24 2012735
20110721 27.50 27.87 27.40 27.72 3165351
20110722 27.70 27.73 27.43 27.45 2034116
20110725 27.24 27.34 27.07 27.22 2291013
20110726 27.24 27.42 27.09 27.26 3190964
20110727 27.23 28.02 27.19 27.24 6961601
20110728 27.27 27.42 26.96 27.00 3342367
20110729 26.80 27.40 26.66 27.17 4057054
20110801 27.40 27.44 26.65 26.71 4597003
20110802 26.53 26.82 26.25 26.25 5470147
20110803 26.33 27.33 26.33 27.13 6995354
20110804 26.78 27.13 26.33 26.37 6372161
20110805 26.76 26.76 25.33 26.05 8850826
20110808 25.61 26.31 23.85 23.88 10787914
20110809 24.43 26.21 24.11 26.11 13052553
20110810 25.65 25.99 24.67 24.72 11470909
20110811 24.83 26.51 24.73 26.17 6989168
20110812 26.39 26.55 25.73 25.82 6733031
20110815 26.06 26.37 25.97 26.21 5652916
20110816 26.10 26.30 25.81 26.09 6019539
20110817 26.27 26.38 26.01 26.19 6981136
20110818 25.62 25.95 25.15 25.37 8733285
20110819 25.05 25.81 24.99 25.15 5266323
20110822 25.74 25.80 25.16 25.43 4403164
20110823 25.46 25.83 25.17 25.78 8068307
20110824 25.72 26.54 25.68 26.51 6560682
20110825 26.71 26.75 26.08 26.43 6995354
20110826 26.38 27.00 26.31 26.78 6995137
20110829 27.01 27.40 26.86 27.40 3441891
20110830 27.29 27.36 26.86 27.20 2893368
20110831 27.37 27.49 27.08 27.38 3840748
20110901 27.44 27.58 26.96 26.96 3808623
20110902 26.46 26.86 26.45 26.71 5062933
20110906 25.94 26.58 25.83 26.52 7600423
20110907 26.95 27.48 26.87 27.48 4312214
20110908 27.13 27.46 27.04 27.10 4084621
20110909 26.82 26.83 26.09 26.32 4972417
20110912 25.95 26.23 25.66 26.15 6421434
20110913 26.27 26.32 25.82 25.98 4414126
20110914 26.26 26.46 25.79 26.01 4715086
20110915 26.31 26.45 25.96 26.43 3270519
20110916 26.39 26.63 25.85 26.32 5008884
20110919 25.81 26.13 25.68 25.97 2801116
20110920 26.10 26.29 25.84 25.84 2523489
20110921 25.82 25.99 24.81 24.86 4660494
20110922 24.42 24.64 24.08 24.42 5385926
20110923 24.40 24.68 24.23 24.58 3821755
20110926 24.85 25.12 24.39 25.12 5486427
20110927 25.55 25.66 25.11 25.22 3594597
20110928 25.22 25.31 24.57 24.61 3922148
20110929 24.99 25.29 24.57 24.96 4356169
20110930 24.59 24.86 24.45 24.46 3797878
20111003 24.43 24.84 23.67 23.69 3833802
20111004 23.45 24.69 23.30 24.55 5535158
20111005 24.70 25.22 24.25 25.12 4529604
20111006 25.00 25.36 24.77 25.24 5290676
20111007 25.45 25.57 24.75 24.76 3970591
20111010 25.22 25.64 25.16 25.64 2529177
20111011 25.44 25.50 25.19 25.27 2143335
20111012 25.41 25.92 25.40 25.66 3663769
20111013 25.38 26.20 25.19 26.00 4065652
20111014 26.28 26.31 25.87 26.19 2848701
20111017 25.97 26.14 25.36 25.39 3235942
20111018 25.49 26.54 25.47 26.32 3471279
20111019 26.21 26.65 26.11 26.32 3131085
20111020 26.28 26.98 26.12 26.94 4779200
20111021 27.19 28.20 27.15 28.20 6535832
20111024 28.25 28.72 28.00 28.12 4606195
20111025 27.71 28.19 27.33 27.89 5715920
20111026 28.41 28.65 27.95 28.54 4368490
20111027 29.04 29.66 28.90 29.53 4474101
20111028 29.23 29.30 28.54 28.75 5664460
20111031 28.60 29.19 28.41 28.44 4251790
20111101 27.58 28.31 27.36 27.66 6083890
20111102 28.85 29.00 28.20 28.76 6550474
20111103 29.06 29.06 28.41 28.58 4017852
20111104 28.24 28.52 27.88 28.41 3447272
20111107 28.33 28.66 28.23 28.64 2782600
20111108 28.73 29.16 28.62 29.12 3501208
20111109 28.42 28.71 27.97 28.05 4556566
20111110 28.36 28.46 28.05 28.29 2503662
20111111 28.46 28.84 28.42 28.81 2344438
20111114 28.66 28.68 28.11 28.18 2422166
20111115 28.11 28.81 28.11 28.63 3336278
20111116 28.44 28.46 27.67 27.68 4322736
20111117 27.62 27.73 26.97 27.19 4147901
20111118 27.34 27.38 27.02 27.16 2363601
20111121 26.82 27.00 26.45 26.84 3018368
20111122 26.78 26.95 26.46 26.51 2008442
20111123 26.30 26.41 26.08 26.20 3091036
20111125 26.07 26.64 26.06 26.45 1382095
20111128 26.88 26.94 26.62 26.83 3169303
20111129 26.78 26.93 26.58 26.66 2858498
20111130 27.36 28.08 27.09 28.04 4598121
20111201 28.03 28.33 27.86 28.21 2933104
20111202 28.38 28.67 28.14 28.21 2215358
20111205 28.45 28.75 28.21 28.43 2038478
20111206 28.45 28.61 28.22 28.50 2437453
20111207 28.33 28.97 28.12 28.87 2846118
20111208 28.66 28.67 28.37 28.41 4690168
20111209 28.55 28.92 28.55 28.85 3252091
20111212 28.58 28.66 28.22 28.41 3460191
20111213 28.59 28.72 28.21 28.37 2704334
20111214 28.26 28.70 28.14 28.60 3532105
20111215 28.80 28.80 28.33 28.34 3108261
20111216 28.48 28.69 28.05 28.26 4747226
20111219 28.41 28.53 28.02 28.14 2877661
20111220 28.45 28.89 28.45 28.85 3192557
20111221 28.89 29.04 28.74 28.91 2321830
20111222 28.98 29.15 28.82 29.04 1911874
20111223 29.18 29.48 29.06 29.48 1793559
20111227 29.34 29.68 29.31 29.53 2991131
20111228 29.53 29.58 29.36 29.44 2478686
20111229 29.50 29.72 29.44 29.72 1740054
20111230 29.63 29.72 29.37 29.37 1393292
20120103 29.81 29.97 29.51 29.56 3618231
20120104 29.46 29.58 29.11 29.22 4450093
20120105 29.01 29.10 28.79 28.93 3208382
20120106 28.99 29.10 28.53 28.54 3612094
20120109 28.51 28.87 28.51 28.60 3032902
20120110 28.85 28.86 28.60 28.82 2785076
20120111 28.67 29.08 28.56 28.97 2837182
20120112 29.05 29.24 28.91 29.14 8537922
20120113 28.87 29.18 28.73 29.14 11036954
20120117 29.30 29.59 29.05 29.10 9828724
20120118 29.03 29.25 29.03 29.25 1983142
20120119 29.36 29.37 28.95 29.25 3248753
20120120 29.29 29.39 29.09 29.38 2513351
20120123 29.28 29.37 29.05 29.17 1636703
20120124 28.96 29.19 28.86 28.93 2210405
20120125 28.90 29.30 28.86 29.27 2485145
20120126 29.50 29.75 29.28 29.72 2828705
20120127 29.50 29.88 29.46 29.72 3115317
20120130 29.44 29.63 29.26 29.56 2417976
20120131 29.75 29.88 29.40 29.55 2584000
20120201 29.90 30.39 29.69 30.03 4130059
20120202 30.14 30.14 29.77 29.86 2387295
20120203 30.16 30.45 29.97 30.43 3874663
20120206 30.28 30.28 29.95 30.16 2546048
20120207 30.03 30.61 29.98 30.51 3110720
20120208 30.49 30.56 30.23 30.34 2737194
20120209 30.34 30.54 30.22 30.35 2462235
20120210 30.11 30.24 29.90 29.97 3228316
20120213 30.18 30.37 30.14 30.17 3904276
20120214 29.95 30.12 29.47 29.83 4164055
20120215 29.89 29.91 29.15 29.21 4425010
20120216 29.33 29.68 29.27 29.47 3097785
20120217 29.66 30.16 29.57 30.14 4884060
20120221 29.76 30.24 29.76 30.20 4395397
20120222 30.05 30.20 29.63 29.71 2875957
20120223 29.65 30.05 29.60 29.93 2481692
20120224 29.93 30.02 29.68 29.72 1618541
20120227 29.47 29.73 29.43 29.51 1842079
20120228 29.49 29.61 29.28 29.37 2295998
20120229 29.45 29.72 29.18 29.18 3503703
20120301 29.22 29.98 29.22 29.95 4467558
20120302 29.92 29.93 29.59 29.65 2040709
20120305 29.53 29.89 29.42 29.83 2528837
20120306 29.48 29.52 29.25 29.44 4046139
20120307 29.47 29.76 29.42 29.76 2392640
20120308 29.89 30.18 29.78 30.17 3931857
20120309 30.18 30.24 30.04 30.17 2424711
20120312 30.10 30.24 29.97 30.04 1877251
20120313 30.25 30.61 30.04 30.61 2759003
20120314 30.61 30.92 30.46 30.83 3145037
20120315 30.82 31.16 30.62 31.16 2920750
20120316 31.24 31.24 30.82 30.83 4435059
20120319 30.74 30.86 30.58 30.62 2183641
20120320 30.51 30.72 30.45 30.53 1811077
20120321 30.78 30.92 30.64 30.74 2957739
20120322 30.51 30.63 30.25 30.27 2268737
20120323 30.34 30.49 30.23 30.40 1509712
20120326 30.65 30.91 30.52 30.91 2682138
20120327 30.92 30.93 30.74 30.79 1770560
20120328 30.77 31.00 30.63 31.00 2284773
20120329 30.80 30.80 30.48 30.65 2111052
20120330 30.75 30.82 30.49 30.67 2120674
20120402 30.62 30.83 30.46 30.73 2455286
20120403 30.75 30.77 30.20 30.55 2653595
20120404 30.42 30.56 30.35 30.42 1891897
20120405 30.40 30.45 30.22 30.43 1474440
20120409 30.12 30.19 29.87 30.00 1795746
20120410 29.95 30.02 29.58 29.58 2325274
20120411 29.85 30.05 29.64 30.00 1948329
20120412 30.01 30.19 29.91 30.16 2177575
20120413 30.13 30.45 30.04 30.06 2347891
20120416 30.26 30.40 30.02 30.33 1958841
20120417 30.56 31.02 30.40 30.95 2816683
20120418 30.75 30.80 30.61 30.69 1807107
20120419 30.71 31.00 30.65 30.98 2761044
20120420 30.54 30.71 30.47 30.49 4624958
20120423 30.12 30.25 29.92 30.08 3363625
20120424 30.11 30.67 30.04 30.64 3997211
20120425 30.82 31.14 30.67 31.05 2872110
20120426 30.98 31.40 30.79 31.32 2446852
20120427 31.36 31.52 31.26 31.27 2642757
20120430 31.17 31.62 30.99 31.50 3590217
20120501 31.52 32.66 31.50 32.35 6550458
20120502 32.17 32.30 31.95 32.13 2819337
20120503 32.11 32.43 32.00 32.35 3428608
20120504 32.01 32.26 31.92 32.11 3423936
20120507 32.14 32.35 32.10 32.15 2555157
20120508 32.11 32.20 31.85 32.01 4395181
20120509 31.75 31.85 31.41 31.42 5443194
20120510 31.70 31.74 31.36 31.37 5369717
20120511 31.18 31.45 31.03 31.13 4150007
20120514 30.89 30.91 30.60 30.62 4254702
20120515 30.61 30.98 30.55 30.69 2587437
20120516 30.82 30.97 30.46 30.46 2545707
20120517 30.43 30.59 30.10 30.10 2554945
20120518 30.16 30.29 29.71 29.79 3055592
20120521 29.76 30.10 29.69 30.05 2253814
20120522 30.11 30.42 30.05 30.27 3126521
20120523 30.06 30.48 29.93 30.40 3435510
20120524 30.41 30.60 30.21 30.58 2325486
20120525 30.57 30.74 30.36 30.42 1517231
20120529 30.56 30.61 30.27 30.57 2196475
20120530 30.28 30.37 30.01 30.02 2876569
20120531 30.06 30.30 29.83 30.12 4952741
20120601 29.74 30.09 29.68 29.70 4205328
20120604 29.75 29.97 29.52 29.71 2620141
20120605 29.67 30.11 29.61 29.98 3608162
20120606 30.03 30.59 29.91 30.59 2888356
20120607 30.89 30.97 30.24 30.29 6573711
20120608 30.16 30.55 29.93 30.12 3618355
20120611 30.30 30.36 29.68 29.68 3111125
20120612 29.76 30.27 29.71 30.25 2467133
20120613 30.12 30.19 29.76 29.83 2286199
20120614 29.85 30.10 29.75 30.01 1732355
20120615 30.11 30.14 29.80 29.93 4450820
20120618 29.95 29.95 29.35 29.38 5775119
20120619 29.56 29.64 29.42 29.48 3638530
20120620 29.52 29.59 29.31 29.56 2957798
20120621 29.66 29.68 29.01 29.01 2645730
20120622 29.20 29.48 28.95 29.40 13694683
20120625 29.10 29.22 28.99 29.09 3506970
20120626 29.12 29.23 29.04 29.17 2396734
20120627 29.24 29.47 29.06 29.33 3807996
20120628 29.10 29.69 29.10 29.68 3335699
20120629 30.14 30.35 29.87 30.35 3973108
20120702 30.58 30.72 30.40 30.58 2944420
20120703 30.49 30.68 30.43 30.51 1678946
20120705 30.49 30.95 30.34 30.78 3286006
20120706 30.55 30.85 30.40 30.76 3130769
20120709 30.84 30.93 30.57 30.75 4892348
20120710 30.92 30.97 30.36 30.41 2706912
20120711 30.47 30.48 30.26 30.40 2346855
20120712 30.20 30.39 30.00 30.24 1712142
20120713 30.34 30.68 30.16 30.68 2159604
20120716 30.71 30.74 30.46 30.57 1728590
20120717 30.64 30.84 30.51 30.81 2036457
20120718 30.66 30.97 30.61 30.92 1710245
20120719 31.02 31.21 30.80 31.11 3870692
20120720 30.97 31.07 30.63 30.70 3995842
20120723 30.36 30.50 30.04 30.46 1781729
20120724 30.44 30.50 29.80 30.02 1821583
20120725 30.19 30.33 29.91 30.18 2246482
20120726 30.56 30.81 30.38 30.62 1699807
20120727 30.83 31.77 30.79 31.64 7237410
20120730 31.55 32.11 31.51 31.98 3614382
20120731 31.88 31.94 31.49 31.50 3017520
20120801 31.63 31.63 31.26 31.34 2522719
20120802 31.16 31.38 30.98 31.24 2082216
20120803 31.67 31.86 31.52 31.69 2506166
20120806 31.90 32.11 31.61 31.67 2387869
20120807 31.99 32.54 31.80 32.35 4188576
20120808 32.26 32.33 32.10 32.22 1750099
20120809 32.20 32.36 31.90 32.10 2105622
20120810 32.15 32.28 32.06 32.27 2656831
20120813 32.14 32.31 32.00 32.11 1888955
20120814 32.24 32.37 32.08 32.15 1402377
20120815 32.16 32.40 32.11 32.24 2100245
20120816 32.21 32.48 32.12 32.40 2095395
20120817 32.48 32.48 32.39 32.48 1425467
20120820 32.39 32.45 32.14 32.38 1255402
20120821 32.38 32.43 32.02 32.09 1740188
20120822 31.96 32.17 31.92 32.08 2167934
20120823 32.02 32.14 31.91 32.00 1669231
20120824 31.93 32.34 31.93 32.30 1432321
20120827 32.30 32.61 32.05 32.49 2455557
20120828 32.35 32.45 32.12 32.28 1687998
20120829 32.28 32.43 32.10 32.28 1408071
20120830 32.09 32.19 31.82 32.08 1196043
20120831 32.19 32.47 32.13 32.41 2556985
20120904 32.36 32.48 32.12 32.35 1677138
20120905 32.39 32.41 32.01 32.11 1895176
20120906 32.26 32.61 32.26 32.58 2267674
20120907 32.58 32.66 32.33 32.55 2983360
20120910 32.49 32.58 32.30 32.30 2237309
20120911 32.30 32.38 32.13 32.22 2348120
20120912 32.34 32.41 32.23 32.29 2805387
20120913 32.30 32.94 32.15 32.89 2824998
20120914 32.88 33.10 32.72 33.10 3884926
20120917 33.03 33.18 32.93 33.01 1420723
20120918 33.12 33.19 32.96 33.11 2759734
20120919 33.11 33.14 32.62 32.72 2782192
20120920 32.57 32.60 32.32 32.60 1735549
20120921 32.81 32.90 32.67 32.72 2822257
20120924 32.56 32.72 32.40 32.57 1593635
20120925 32.68 32.72 32.12 32.16 2670221
20120926 32.19 32.55 32.05 32.12 2913352
20120927 32.24 32.26 31.92 32.07 3185688
20120928 31.89 32.29 31.88 32.18 2674649
20121001 32.30 32.71 32.30 32.50 2614025
20121002 32.55 32.69 32.47 32.66 1808720
20121003 32.71 32.71 32.33 32.46 3177358
20121004 32.63 32.78 32.50 32.77 2002613
20121005 32.97 33.10 32.81 32.98 2699110
20121008 32.81 32.99 32.73 32.94 1577187
20121009 33.00 33.16 32.65 32.82 2189291
20121010 32.77 33.01 32.65 32.75 2129068
20121011 32.85 32.93 32.76 32.83 1661947
20121012 32.82 33.04 32.63 32.79 1895717
20121015 32.82 33.09 32.56 32.98 2202593
20121016 33.08 33.37 33.03 33.27 2457729
20121017 33.37 33.41 33.25 33.34 1471642
20121018 33.33 33.60 33.33 33.40 2442333
20121019 33.30 33.35 32.69 32.80 2127078
20121022 32.65 32.84 32.37 32.57 1616177
20121023 32.20 32.29 31.95 32.04 2284077
20121024 32.05 32.13 31.67 31.69 2449036
20121025 31.92 32.09 31.59 31.88 2363990
20121026 31.83 32.38 31.78 32.21 3820236
20121031 32.27 32.68 32.01 32.49 3284303
20121101 32.48 33.06 32.46 33.05 2611062
20121102 33.18 33.36 32.71 32.73 4292280
20121105 32.69 32.84 32.53 32.70 2690347
20121106 32.68 33.36 32.55 33.34 2734126
20121107 33.04 33.22 32.55 32.94 3228689
20121108 32.84 33.08 32.60 32.60 1946723
20121109 32.53 32.92 32.42 32.62 2472916
20121112 32.68 32.73 32.45 32.62 1342084
20121113 32.46 32.72 32.35 32.56 2839176
20121114 32.62 32.80 32.46 32.52 4111506
20121115 32.57 32.84 32.42 32.73 3132017
20121116 32.45 32.98 32.45 32.98 5853995
20121119 33.28 33.63 33.00 33.49 4053901
20121120 33.43 33.82 33.36 33.81 2526645
20121121 33.86 33.99 33.68 33.86 2386823
20121123 33.98 34.16 33.84 34.16 894443
20121126 33.91 34.10 33.83 33.92 2612319
20121127 33.79 33.93 33.65 33.66 2440866
20121128 33.53 33.68 33.32 33.53 3235496
20121129 33.71 33.81 33.54 33.61 2330999
20121130 33.61 33.79 33.51 33.63 5267056
20121203 33.68 33.84 33.47 33.52 2094819
20121204 33.37 33.58 33.15 33.33 2350794
20121205 33.36 33.69 33.24 33.61 2231709
20121206 33.63 33.65 33.43 33.52 1978877
20121207 33.60 33.65 33.32 33.52 1595544
20121210 33.45 33.45 33.17 33.30 1992597
20121211 33.41 33.42 33.09 33.22 1982229
20121212 33.31 33.48 33.10 33.17 2640912
20121213 33.16 33.26 32.86 32.88 1772862
20121214 32.82 32.89 32.65 32.66 1752124
20121217 32.83 33.11 32.79 32.93 2858552
20121218 33.02 33.08 32.75 33.04 3947699
20121219 33.04 33.55 32.98 33.19 4272590
20121220 33.13 33.68 33.10 33.67 3109185
20121221 33.47 33.64 33.13 33.45 4305791
20121224 33.32 33.44 33.13 33.25 773473
20121226 33.27 33.29 32.94 33.04 2043918
20121227 33.05 33.17 32.65 32.98 2168763
20121228 32.74 32.97 32.68 32.68 2198089
20121231 32.58 32.91 32.41 32.91 2637665
20130102 33.43 33.91 33.22 33.91 2778115
20130103 33.87 33.98 33.66 33.89 2515962
20130104 33.81 33.89 33.55 33.79 1961281
20130107 33.56 33.76 33.46 33.71 1468605
20130108 33.63 33.72 33.24 33.30 2610748
20130109 33.31 33.44 33.16 33.28 2013440
20130110 33.49 33.54 33.28 33.54 2130534
20130111 33.58 33.76 33.47 33.67 1490704
20130114 33.62 33.62 33.38 33.60 1665403
20130115 33.42 33.58 33.38 33.48 1994797
20130116 33.44 33.47 33.22 33.22 2087593
20130117 33.31 33.40 33.16 33.33 2848707
20130118 33.27 33.45 33.07 33.36 3668160
20130122 33.29 33.72 33.29 33.72 3155374
20130123 33.62 33.72 33.43 33.54 2791312
20130124 33.66 33.76 33.45 33.52 3236372
20130125 33.69 33.70 33.51 33.64 7059378
20130128 33.78 33.78 33.51 33.64 3971381
20130129 33.56 33.72 33.49 33.64 5805159
20130130 33.67 33.69 33.58 33.63 5395514
20130131 33.55 34.17 33.55 34.10 12364680
20130201 34.18 34.74 34.11 34.48 5433388
20130204 34.23 34.57 34.20 34.44 4319220
20130205 34.55 34.77 34.44 34.73 2565874
20130206 34.89 35.49 34.86 35.37 5336101
20130207 35.37 35.40 34.88 35.14 3730297
20130208 35.08 35.14 34.86 35.13 2658686
20130211 35.14 35.16 34.88 34.94 3101419
20130212 34.39 34.64 33.09 34.62 10528405
20130213 34.63 34.95 34.48 34.89 4483619
20130214 34.69 34.89 34.60 34.67 3559967
20130215 34.64 34.80 34.52 34.71 2849306
20130219 34.21 34.94 33.81 34.87 3405869
20130220 34.78 34.98 34.64 34.69 3251563
20130221 34.70 34.95 34.62 34.87 3289541
20130222 35.00 35.18 34.97 35.17 2903308
20130225 35.25 35.27 34.33 34.33 5163482
20130226 34.20 34.56 34.15 34.54 5241624
20130227 34.44 35.32 34.43 35.30 4344297
20130228 35.29 35.79 35.27 35.69 6678242
20130301 35.52 35.80 35.34 35.79 4848315
20130304 35.57 35.78 35.37 35.76 3724679
20130305 35.80 36.01 35.60 35.82 2661704
20130306 35.93 36.01 35.60 35.72 2768563
20130307 35.71 35.78 35.47 35.52 2825478
20130308 35.61 35.70 35.46 35.54 3296617
20130311 35.47 35.55 35.44 35.54 2649530
20130312 35.49 35.55 35.34 35.37 3536244
20130313 35.39 35.53 34.98 35.49 1846264
20130314 35.56 35.73 35.50 35.61 2821420
20130315 35.48 35.72 35.38 35.65 3246881
20130318 35.20 35.60 35.17 35.37 2225526
20130319 35.45 35.76 35.25 35.73 3834763
20130320 35.82 36.19 35.74 36.06 3485051
20130321 35.88 35.96 35.64 35.68 2069555
20130322 35.83 36.05 35.79 35.94 3556742
20130325 36.04 36.04 35.70 35.87 3363105
20130326 36.04 36.38 35.84 36.38 3305461
20130327 36.27 36.49 36.02 36.45 2107429
20130328 36.50 36.52 36.29 36.49 2040837
20130401 36.41 36.63 36.18 36.28 1906925
20130402 36.46 36.65 35.98 36.14 2820172
20130403 36.23 36.28 35.80 35.85 2260903
20130404 35.94 36.28 35.93 36.16 2154148
20130405 35.77 35.96 35.69 35.93 2287748
20130408 35.89 36.26 35.79 36.07 2458882
20130409 36.13 36.22 36.02 36.11 1690960
20130410 36.17 36.34 36.14 36.31 2988858
20130411 36.38 37.36 36.37 37.19 5160468
20130412 37.18 37.36 36.88 37.08 2417311
20130415 37.04 37.04 36.35 36.37 2234586
20130416 36.60 36.89 36.44 36.85 2605414
20130417 36.67 36.70 36.41 36.50 3145111
20130418 36.44 36.54 35.78 35.78 3446758
20130419 35.96 36.17 35.89 36.04 2276881
20130422 36.09 36.19 35.87 36.08 1588170
20130423 36.33 36.50 35.92 36.18 2313591
20130424 36.26 36.36 36.02 36.11 2056307
20130425 36.27 36.38 36.09 36.34 2501074
20130426 36.29 36.37 36.02 36.10 1862414
20130429 36.16 36.37 36.08 36.31 1666348
20130430 36.31 36.78 36.22 36.76 2576976
20130501 36.75 36.87 36.56 36.58 2739847
20130502 36.57 37.57 36.22 37.30 3048319
20130503 37.46 37.65 37.24 37.49 1948554
20130506 37.52 37.60 37.39 37.45 1609163
20130507 37.47 37.78 37.41 37.77 2003258
20130508 37.73 38.28 37.59 38.27 3025776
20130509 38.27 38.54 38.01 38.10 2381532
20130510 38.15 38.28 37.93 38.17 2380394
20130513 38.17 38.62 38.04 38.58 2696105
20130514 38.54 39.20 38.39 39.19 2667460
20130515 39.14 39.58 39.06 39.40 2481012
20130516 39.27 39.60 39.24 39.44 2817611
20130517 39.43 39.74 39.34 39.74 3053903
20130520 39.65 39.97 39.60 39.74 2355679
20130521 39.84 40.12 39.84 40.03 3329284
20130522 40.02 40.31 39.39 39.45 2694864
20130523 39.21 39.56 39.05 39.14 2623304
20130524 38.87 39.10 38.71 39.10 1749076
20130528 39.43 39.77 39.10 39.16 2757840
20130529 38.93 39.15 38.75 38.86 2630336
20130530 38.86 39.40 38.85 39.18 1681860
20130531 39.07 39.39 38.69 38.70 2880071
20130603 38.74 39.05 38.39 39.05 2592798
20130604 39.04 39.16 38.58 38.61 2374396
20130605 38.58 38.61 38.09 38.11 2128384
20130606 36.23 38.66 36.23 38.64 2385358
20130607 38.95 39.23 38.83 39.12 3543653
20130610 39.18 39.32 38.88 39.03 2821644
20130611 38.79 39.15 38.77 38.89 2322278
20130612 39.11 39.13 38.40 38.51 1916911
20130613 38.50 39.05 38.28 38.98 2060547
20130614 38.91 39.07 38.56 38.63 1461907
20130617 38.82 39.13 38.76 38.98 3243040
20130618 39.03 39.14 38.69 39.13 3411185
20130619 38.98 39.14 38.12 38.18 4533286
20130620 37.90 38.10 37.55 37.62 3234664
20130621 37.95 38.32 37.79 38.04 4063081
20130624 37.70 37.81 37.23 37.62 2584215
20130625 37.92 38.17 37.73 37.99 2120421
20130626 38.32 38.67 38.17 38.58 2737055
20130627 38.77 39.00 38.56 38.96 2339754
20130628 38.87 38.95 38.34 38.60 3263929
20130701 38.75 39.22 38.71 39.10 2526306
20130702 39.06 39.30 38.78 38.97 2660635
20130703 38.71 39.15 38.64 38.95 954060
20130705 39.13 39.62 39.04 39.60 1462320
20130708 39.71 39.87 39.37 39.44 2130349
20130709 39.23 39.93 39.23 39.74 2819767
20130710 39.63 39.82 39.50 39.76 1680082
20130711 40.15 40.75 40.13 40.69 2742274
20130712 40.65 40.70 40.26 40.52 1292822
20130715 40.57 40.71 40.29 40.45 1583370
20130716 40.55 40.69 40.27 40.51 2122122
20130717 40.59 40.72 40.32 40.33 1380592
20130718 40.39 40.85 40.35 40.70 1515024
20130719 40.70 40.76 40.50 40.67 1209984
20130722 40.63 40.76 40.57 40.76 1078533
20130723 40.73 40.79 40.55 40.60 1391076
20130724 40.64 40.76 40.33 40.41 1998585
20130725 40.37 40.77 40.31 40.71 2025718
20130726 40.48 40.87 40.27 40.86 1566720
20130729 40.78 40.78 40.47 40.57 1163118
20130730 40.80 41.02 40.51 40.62 1746578
20130731 40.79 41.09 40.67 40.74 2058812
20130801 41.01 41.49 41.00 41.36 1474324
20130802 41.24 41.37 40.98 41.34 1414200
20130805 41.24 41.31 40.93 41.07 1441436
20130806 41.00 41.10 40.80 40.88 1283777
20130807 40.86 40.87 40.16 40.54 1609269
20130808 40.62 40.84 40.36 40.81 1812047
20130809 40.78 40.91 40.55 40.77 1183570
20130812 40.62 41.05 40.46 40.67 1536607
20130813 40.68 40.95 40.54 40.84 1206181
20130814 40.89 41.16 40.79 40.97 1426328
20130815 40.67 40.87 40.34 40.45 2061587
20130816 40.36 40.70 40.36 40.59 1659527
20130819 40.57 40.68 40.40 40.52 1726640
20130820 40.55 41.41 40.45 41.10 5111368
20130821 40.98 41.17 40.56 40.82 2536619
20130822 40.87 41.66 40.80 41.57 2335280
20130823 41.57 41.57 41.10 41.36 2247201
20130826 41.36 41.48 40.95 40.95 1523965
20130827 40.56 40.67 40.00 40.01 2231887
20130828 39.95 40.28 39.83 40.04 2489650
20130829 39.98 40.68 39.94 40.40 2071968
20130830 40.39 40.44 39.90 40.12 2152853
20130903 40.63 40.80 40.09 40.42 1947197
20130904 40.41 40.52 40.16 40.42 1686351
20130905 40.37 40.52 40.15 40.24 1974125
20130906 40.27 40.47 39.84 40.19 1852643
20130909 40.24 40.80 40.23 40.80 1449966
20130910 41.04 41.17 40.84 41.04 2001669
20130911 41.01 41.18 40.85 41.17 2350594
20130912 41.16 41.39 41.02 41.30 2690269
20130913 41.34 41.43 41.19 41.26 1700946
20130916 41.54 41.79 41.47 41.56 1698787
20130917 41.66 41.90 41.48 41.59 2487800
20130918 41.68 42.68 41.67 42.62 4042392
20130919 42.70 43.12 42.58 42.94 3061394
20130920 42.96 43.26 42.84 43.04 3161395
20130923 42.97 43.42 42.91 43.19 3548553
20130924 43.13 43.33 42.89 43.04 3865720
20130925 43.14 43.22 42.69 42.85 4396765
20130926 42.81 43.14 42.61 42.78 2226543
20130927 42.58 42.72 42.37 42.58 2327367
20130930 42.29 42.57 41.96 42.37 2341550
20131001 42.46 42.68 42.25 42.42 2904969
20131002 42.16 42.56 41.96 42.53 2064259
20131003 42.39 42.43 41.73 42.06 2423565
20131004 41.68 42.42 41.62 42.36 2051926
20131007 41.85 42.09 41.61 41.81 2595201
20131008 41.74 41.80 41.38 41.48 2849058
20131009 41.59 41.64 41.09 41.47 2341305
20131010 41.81 42.29 41.81 42.21 3046097
20131011 42.21 42.38 42.12 42.34 1746349
20131014 42.18 42.81 42.08 42.75 1620982
20131015 42.72 43.14 42.67 42.92 3815974
20131016 43.69 43.97 43.29 43.96 3078486
20131017 43.70 44.40 43.68 44.34 3079406
20131018 44.63 44.63 44.26 44.56 2098949
20131021 44.53 44.69 44.43 44.56 2347946
20131022 44.72 45.22 44.72 45.06 2739270
20131023 44.94 45.02 44.65 44.84 1583688
20131024 45.02 45.32 44.88 45.05 2545958
20131025 44.33 45.78 44.33 45.57 2560773
20131028 45.58 45.76 45.24 45.34 2217573
20131029 45.41 45.47 45.13 45.37 2109064
20131030 45.34 45.43 45.08 45.23 1916467
20131031 45.27 45.30 44.83 44.83 2178134
20131101 44.96 45.06 44.68 44.95 1895828
20131104 45.07 45.14 44.79 44.84 1337961
20131105 44.78 44.87 44.51 44.68 2490171
20131106 44.75 45.61 44.57 45.18 2280307
20131107 45.21 45.45 44.67 44.69 1952432
20131108 44.70 45.24 44.57 45.16 3113123
20131111 45.23 45.91 45.19 45.80 2124595
20131112 45.57 45.71 45.05 45.27 1744612
20131113 45.15 45.43 45.03 45.41 1852813
20131114 45.56 46.00 45.52 45.96 1523610
20131115 45.98 46.30 45.96 46.26 2153714
20131118 46.24 46.51 46.07 46.25 1915446
20131119 46.18 46.30 46.07 46.15 1963978
20131120 46.23 46.37 45.99 46.10 1699758
20131121 46.25 46.79 46.17 46.77 2088017
20131122 46.77 46.93 46.50 46.92 1306901
20131125 46.90 46.95 46.57 46.67 1583484
20131126 46.66 46.87 46.43 46.49 2519495
20131127 46.47 46.69 46.34 46.57 950622
20131129 46.81 46.81 46.40 46.44 959204
20131202 46.45 46.74 46.28 46.51 1509817
20131203 46.25 46.70 46.21 46.39 1827474
20131204 46.18 46.61 45.70 46.22 1872328
20131205 46.09 46.49 46.03 46.20 2129295
20131206 46.57 47.02 46.51 47.01 2236066
20131209 47.06 47.33 47.00 47.28 1442689
20131210 47.07 47.31 46.70 46.80 2089141
20131211 46.84 47.11 46.27 46.36 1820731
20131212 46.38 46.53 46.24 46.31 1745225
20131213 46.43 46.55 46.17 46.24 1937822
20131216 46.44 46.69 46.21 46.37 1220768
20131217 46.28 46.49 46.04 46.21 1582973
20131218 46.21 47.13 45.85 47.05 2867498
20131219 46.95 47.17 46.70 47.05 1402126
20131220 47.05 47.38 47.04 47.11 2711581
20131223 47.36 47.37 46.91 47.07 2013941
20131224 47.04 47.45 46.84 47.26 755164
20131226 47.35 47.48 47.13 47.30 1351040
20131227 47.40 47.48 47.19 47.26 1078441
20131230 47.32 47.44 47.04 47.18 1439215
20131231 47.17 47.53 47.16 47.33 993535
20140102 46.99 47.13 46.60 46.70 1413468
20140103 46.69 47.04 46.60 46.83 1633140
20140106 47.04 47.11 46.51 46.59 1282072
20140107 46.61 47.05 46.61 46.92 1580828
20140108 46.81 47.16 46.66 47.13 1980428
20140109 47.19 47.55 47.17 47.52 1511554
20140110 47.52 47.67 46.82 47.16 1735110
20140113 46.45 47.15 46.29 46.38 2642818
20140114 46.47 47.16 46.39 47.15 1838713
20140115 47.23 47.31 47.04 47.30 2094964
20140116 47.27 47.54 47.19 47.51 1550584
20140117 47.55 47.69 47.38 47.47 1659808
20140121 47.60 47.79 47.08 47.49 2549330
20140122 47.67 47.71 47.30 47.61 2326489
20140123 47.16 47.43 46.57 46.70 1907680
20140124 46.32 46.54 45.38 45.38 2766346
20140127 45.30 45.49 44.94 44.94 3370110
20140128 45.16 45.44 44.96 45.19 2629993
20140129 44.89 45.35 44.73 44.98 1954710
20140130 45.37 45.67 45.06 45.57 2761492
20140131 44.91 45.39 44.72 44.98 3372244
20140203 44.99 45.02 43.76 43.82 2358254
20140204 44.16 44.16 43.65 43.86 2785678
20140205 43.83 43.99 43.58 43.85 3381085
20140206 44.01 44.14 43.54 43.69 4162461
20140207 44.00 45.17 43.92 45.15 4035331
20140210 45.08 45.18 44.67 45.15 2216694
20140211 45.08 46.13 44.69 45.97 2049321
20140212 45.95 46.31 45.82 46.11 2262932
20140213 45.67 46.57 45.67 46.53 1387047
20140214 46.54 46.93 46.52 46.91 1759290
20140218 46.65 47.21 46.54 47.04 2060601
20140219 46.92 47.34 46.78 46.81 1948308
20140220 46.85 47.38 46.82 47.33 2074320
20140221 47.36 47.42 47.05 47.19 2008672
20140224 47.22 47.71 47.08 47.30 2212019
20140225 47.25 47.38 46.98 47.06 1528912
20140226 47.09 47.23 46.80 46.83 2061516
20140227 46.75 47.34 46.74 47.24 2571255
20140228 47.10 47.71 47.05 47.39 2655093
20140303 46.54 47.18 46.27 46.91 2172691
20140304 47.32 48.19 47.30 48.11 2384269
20140305 47.92 48.22 47.91 48.14 2740152
20140306 48.22 48.56 48.08 48.49 2297179
20140307 48.73 48.91 48.53 48.77 2061008
20140310 48.75 49.09 48.66 49.00 2508350
20140311 49.03 49.32 48.69 48.81 2162325
20140312 48.53 48.72 48.30 48.48 2815454
20140313 48.60 48.68 48.23 48.53 3940009
20140314 48.51 48.88 48.28 48.33 3400089
20140317 48.68 49.36 48.60 49.18 2090072
20140318 49.34 49.53 49.19 49.34 2134684
20140319 49.24 49.34 48.55 48.79 2522984
20140320 48.67 49.03 48.50 48.94 2084787
20140321 49.32 49.67 49.14 49.16 2838929
20140324 49.32 49.49 48.32 48.43 2799906
20140325 48.72 48.75 48.33 48.49 1523323
20140326 48.76 48.82 48.17 48.17 1650046
20140327 48.19 48.33 47.76 47.84 2420244
20140328 47.49 48.38 47.42 47.81 1408591
20140331 48.16 48.53 48.13 48.51 2355917
20140401 49.64 49.64 48.56 48.71 1592934
20140402 48.72 49.19 48.68 49.00 1889875
20140403 49.13 49.17 48.78 49.01 1282477
20140404 49.28 49.45 48.30 48.34 1729413
20140407 48.40 49.42 47.32 47.51 2138444
20140408 47.42 47.62 47.11 47.30 1862397
20140409 47.49 48.03 47.07 48.00 2223716
20140410 48.07 48.12 46.71 46.92 2435108
20140411 46.68 46.81 46.27 46.55 3059884
20140414 46.98 47.17 46.43 46.87 2374147
20140415 46.90 47.60 46.54 47.27 2827565
20140416 47.63 47.83 47.34 47.79 1512099
20140417 47.71 48.01 47.54 47.75 1357927
20140421 47.76 47.92 47.59 47.69 1138952
20140422 47.67 48.18 47.61 47.90 1311725
20140423 47.89 48.18 47.78 47.96 1596413
20140424 48.15 48.23 47.83 47.97 2123125
20140425 47.95 48.20 47.65 48.09 1831260
20140428 48.26 48.47 47.66 48.22 2216639
20140429 48.41 48.94 48.33 48.83 2469279
20140430 48.81 48.89 48.47 48.78 1815691
20140501 48.80 49.19 48.47 48.64 2481916
20140502 48.88 48.96 47.72 47.93 2390929
20140505 47.67 48.37 47.58 48.13 1176459
20140506 47.93 48.00 47.32 47.34 2005449
20140507 47.52 48.28 47.49 48.18 2166495
20140508 48.19 48.55 47.88 48.04 2583720
20140509 48.03 48.43 47.87 48.40 1433951
20140512 48.66 48.89 48.52 48.74 957484
20140513 48.78 48.82 48.48 48.52 1968549
20140514 48.43 48.50 48.08 48.29 1409486
20140515 48.15 48.35 47.65 48.29 2673393
20140516 48.22 48.57 48.03 48.44 2339168
20140519 48.37 48.81 48.13 48.69 2195813
20140520 48.64 48.90 48.36 48.57 2208855
20140521 48.68 49.08 48.65 49.04 1789911
20140522 49.01 49.14 48.78 49.13 1942264
20140523 49.13 49.26 48.90 49.13 2062467
20140527 49.24 49.41 49.14 49.32 1803357
20140528 49.21 49.45 49.11 49.36 1565781
20140529 49.41 49.53 49.25 49.49 2281240
20140530 49.45 49.76 49.43 49.72 2057412
20140602 49.72 50.09 49.57 49.96 3044821
20140603 49.68 50.11 49.67 49.93 1942264
20140604 49.83 50.28 49.75 50.25 3058266
20140605 50.30 50.30 49.90 50.17 1870485
20140606 50.23 50.53 50.14 50.51 2408823
20140609 50.45 50.69 50.42 50.69 1935692
20140610 50.51 50.67 50.46 50.61 1673549
20140611 50.35 50.67 50.28 50.65 2165484
20140612 50.48 50.50 49.88 50.11 2816545
20140613 50.11 50.34 50.02 50.27 1559715
20140616 50.28 50.33 50.02 50.19 1358735
20140617 50.05 50.65 49.90 50.55 2387694
20140618 50.55 51.58 50.49 51.48 4775995
20140619 51.56 51.56 51.15 51.28 1937714
20140620 51.46 51.82 51.28 51.58 3039260
20140623 51.51 51.62 51.41 51.53 1484600
20140624 51.39 51.70 51.26 51.26 1600558
20140625 51.07 51.59 51.06 51.49 1523623
20140626 51.53 51.53 51.08 51.28 1496530
20140627 51.20 51.38 51.10 51.32 1299190
20140630 51.23 51.42 51.09 51.26 1491374
20140701 51.26 51.73 51.17 51.50 1665462
20140702 51.33 51.61 51.07 51.11 1687905
20140703 51.27 51.49 51.22 51.46 1486926
20140707 51.29 51.47 51.23 51.25 2141322
20140708 51.21 51.48 51.10 51.32 2136975
20140709 51.28 51.46 51.06 51.37 1703531
20140710 51.02 51.56 50.94 51.47 1824091
20140711 51.33 51.97 51.33 51.92 2455952
20140714 52.21 52.37 52.01 52.03 2012121
20140715 51.79 51.87 51.40 51.65 3763916
20140716 51.88 51.91 51.65 51.75 1420480
20140717 51.56 51.93 51.36 51.38 1580758
20140718 51.61 51.90 51.40 51.82 1463516
20140721 51.76 51.76 51.26 51.53 1455573
20140722 51.79 51.91 51.58 51.75 1474376
20140723 51.84 52.17 51.72 52.13 1418771
20140724 52.21 52.47 52.08 52.43 1876478
20140725 51.99 52.07 51.05 51.15 3280870
20140728 51.12 51.14 50.66 50.87 4682850
20140729 52.21 53.26 51.45 51.73 5055692
20140730 51.79 52.00 51.32 51.63 2895258
20140731 51.34 51.51 50.46 50.49 2391097
20140801 50.41 50.72 50.07 50.32 2070943
20140804 50.38 50.49 50.02 50.24 2025997
20140805 50.21 50.35 49.82 50.07 2510350
20140806 50.02 50.71 50.02 50.68 3832995
20140807 50.69 50.94 50.32 50.44 1953299
20140808 50.49 51.14 50.37 51.11 2892443
20140811 51.16 51.33 51.01 51.15 1646820
20140812 51.14 51.46 51.01 51.16 1444613
20140813 51.40 51.60 51.38 51.50 1110181
20140814 51.53 51.67 51.44 51.49 1329985
20140815 51.67 51.83 51.00 51.33 1624598
20140818 51.61 51.75 51.42 51.62 1680002
20140819 51.78 52.02 51.61 51.86 1202486
20140820 51.78 51.97 51.71 51.87 1308065
20140821 52.02 52.10 51.82 51.98 1427418
20140822 51.96 52.05 51.76 51.87 1185292
20140825 52.19 52.41 52.05 52.23 1242506
20140826 52.11 52.45 52.08 52.18 1000078
20140827 52.22 52.34 52.12 52.31 1352810
20140828 52.13 52.76 52.05 52.62 1669545
20140829 52.78 52.87 52.43 52.81 1531790
20140902 52.93 53.06 52.62 52.86 1466834
20140903 53.06 53.08 52.66 52.72 1361055
20140904 52.68 53.08 52.65 52.75 1088965
20140905 52.81 52.83 52.52 52.76 1735506
20140908 52.76 53.05 52.54 52.71 1140447
20140909 52.61 52.61 52.03 52.10 1523545
20140910 52.23 52.53 52.23 52.42 931201
20140911 52.26 52.69 52.21 52.48 1662305
20140912 52.36 52.62 52.27 52.40 1991307
20140915 52.48 52.78 52.34 52.66 1276190
20140916 52.58 53.06 52.53 52.90 1074787
20140917 53.02 53.09 52.62 52.78 1922933
20140918 52.97 53.28 52.93 53.21 1472465
20140919 53.23 53.35 52.66 52.79 2855139
20140922 52.63 52.79 52.35 52.46 1898499
20140923 52.31 52.59 52.10 52.10 1154323
20140924 52.08 52.70 52.05 52.64 1510876
20140925 51.75 52.08 51.37 51.62 2238863
20140926 51.55 52.34 51.50 52.25 1511378
20140929 51.80 52.41 51.72 52.19 1342453
20140930 52.18 52.47 51.92 52.05 1498005
20141001 52.12 52.12 51.27 51.45 2356105
20141002 51.41 51.69 51.19 51.43 1472264
20141003 51.72 52.20 51.71 52.02 1920017
20141006 52.29 52.31 51.82 52.11 1823588
20141007 51.79 51.79 50.81 50.84 2591997
20141008 50.91 51.26 50.52 51.19 6358300
20141009 51.18 51.48 50.07 50.07 4944500
20141010 50.23 50.83 49.78 49.79 3133300
20141013 49.69 50.45 49.48 49.54 3282800
20141014 49.81 50.50 49.70 49.91 3235100
20141015 49.19 49.70 48.66 49.49 3690900
20141016 48.71 49.84 48.71 49.71 3425500
20141017 50.34 50.79 49.95 50.63 2365000
20141020 50.62 50.72 50.31 50.56 1771500
20141021 50.83 51.39 50.68 51.37 3587800
20141022 51.41 51.58 51.06 51.06 1820400
20141023 51.66 51.66 51.06 51.17 1591900
20141024 51.13 51.65 50.93 51.63 1176400
20141027 51.66 51.96 51.48 51.76 1254000
20141028 52.23 53.06 52.03 52.95 2278200
20141029 53.07 53.16 52.51 52.88 2072900
20141030 52.84 53.60 50.79 53.35 1441800
20141031 54.07 54.39 53.89 54.37 2386700
20141103 54.30 54.77 54.30 54.74 2082800
20141104 54.67 55.60 54.57 55.15 4239300
20141105 55.49 55.73 55.33 55.47 2001000
20141106 55.61 55.91 55.24 55.87 1411000
20141107 55.87 55.99 55.67 55.80 1557000
20141110 55.66 56.24 55.66 56.13 1226900
20141111 56.22 56.39 56.08 56.15 1105600
20141112 56.02 56.09 55.72 56.02 1676300
20141113 55.98 56.29 55.78 55.96 1367400
20141114 55.83 56.18 55.63 55.77 1851800
20141117 55.58 56.03 55.58 55.85 1714200
20141118 55.85 56.22 55.62 55.91 1238400
20141119 55.74 55.95 55.61 55.75 1455300
20141120 55.47 55.96 55.47 55.84 972200
20141121 56.39 56.44 55.90 56.12 2028100
20141124 56.25 56.61 56.14 56.57 994500
20141125 56.65 56.74 56.32 56.37 1858400
20141126 56.51 56.56 56.19 56.48 900300
20141128 56.12 56.96 56.12 56.59 753300
20141201 56.50 56.93 56.31 56.48 1278900
20141202 56.54 57.08 56.54 57.05 1321400
20141203 56.96 57.55 56.88 57.50 1683600
20141204 57.35 58.00 57.35 58.00 1979000
20141205 58.08 58.56 58.00 58.23 2195600
20141208 58.27 58.74 58.16 58.56 2519000
20141209 58.13 58.33 57.84 58.08 2049900
20141210 58.04 58.45 57.36 57.53 2695800
20141211 57.72 58.34 57.23 57.35 2199700
20141212 56.99 57.36 56.48 56.50 1985800
20141215 56.94 57.22 56.08 56.37 2762100
20141216 56.23 57.09 56.05 56.06 1839700
20141217 56.50 57.04 56.12 56.99 1949900
20141218 57.61 57.83 57.29 57.83 2482300
20141219 58.10 58.31 57.82 57.99 3042500
20141222 57.81 58.42 57.81 58.36 1719500
20141223 58.46 58.64 58.28 58.39 1326800
20141224 58.41 58.59 58.29 58.32 596700
20141226 58.34 58.54 58.04 58.06 800200
20141229 57.87 58.55 57.86 58.30 969700
20141230 58.10 58.29 58.00 58.06 883900
20141231 58.12 58.28 57.22 57.24 1234000