20000103 13.20 13.20 12.75 12.83 941580
20000104 12.83 13.52 12.75 13.40 2475721
20000105 13.44 14.49 13.44 14.28 4716550
20000106 14.17 14.49 14.12 14.41 1634059
20000107 14.41 14.65 14.28 14.41 1456924
20000110 14.08 14.32 13.96 14.12 838882
20000111 14.00 14.21 13.80 13.92 1160721
20000112 13.92 14.45 13.92 14.25 1317008
20000113 14.21 14.28 14.12 14.25 1333687
20000114 14.25 14.25 13.80 14.12 2093035
20000118 14.25 14.25 13.96 14.17 3742229
20000119 14.32 14.49 14.21 14.49 1858914
20000120 14.45 14.45 14.12 14.25 1546805
20000121 14.21 14.65 14.00 14.53 2802966
20000124 14.57 14.69 14.41 14.49 2013811
20000125 14.45 14.49 13.84 14.00 1595451
20000126 13.88 14.28 13.76 14.25 2426148
20000127 14.21 14.41 13.68 13.96 2237740
20000128 13.96 14.00 13.64 13.68 2082997
20000131 14.04 14.25 13.80 14.21 1732897
20000201 14.25 14.41 14.12 14.37 1728727
20000202 14.37 14.45 14.25 14.28 2339048
20000203 14.32 14.85 14.32 14.73 1275311
20000204 14.82 14.82 14.17 14.41 938028
20000207 14.41 14.45 14.25 14.41 705297
20000208 14.32 14.53 14.28 14.28 796104
20000209 14.28 14.53 14.28 14.28 1059722
20000210 14.25 14.37 13.76 13.84 788691
20000211 13.80 14.12 13.64 14.04 1252609
20000214 13.96 14.41 13.84 14.17 926137
20000215 14.37 14.41 14.00 14.12 2068172
20000216 14.12 14.28 14.08 14.12 940654
20000217 14.17 14.97 14.00 14.97 2651312
20000218 14.82 14.89 14.45 14.57 1971805
20000222 14.25 14.73 14.25 14.53 1311603
20000223 14.41 14.41 14.08 14.17 1002581
20000224 14.17 14.17 13.27 13.48 1985087
20000225 13.40 13.40 12.95 12.99 1287665
20000228 13.11 13.52 12.87 13.44 1314537
20000229 13.40 13.44 13.03 13.35 1247049
20000301 13.31 13.35 12.79 12.91 1947250
20000302 13.11 13.68 13.11 13.60 1474684
20000303 13.60 14.17 13.52 14.08 2997088
20000306 14.08 14.08 13.60 13.64 2152183
20000307 13.64 13.88 13.11 13.11 3151213
20000308 13.11 13.68 13.07 13.15 2332098
20000309 13.27 13.56 13.15 13.35 2812541
20000310 13.35 13.76 13.27 13.76 6198338
20000313 13.63 13.75 13.39 13.71 4440767
20000314 13.71 13.83 13.34 13.67 1636569
20000315 13.63 14.61 13.50 14.41 1583585
20000316 14.45 15.15 14.45 14.86 1871496
20000317 14.86 14.90 13.96 14.61 3132152
20000320 14.20 14.70 14.00 14.04 1215894
20000321 13.75 14.16 13.75 13.96 2340283
20000322 13.96 14.00 13.59 13.87 787910
20000323 13.83 14.08 13.67 13.83 1505327
20000324 13.87 14.29 13.59 14.00 993604
20000327 13.96 14.25 13.87 13.92 1273750
20000328 13.71 13.96 13.71 13.75 1054810
20000329 13.79 14.00 13.71 13.83 1615710
20000330 13.92 14.00 13.83 13.96 1466045
20000331 13.96 13.96 13.54 13.79 1333129
20000403 13.83 14.08 13.71 14.00 1329779
20000404 14.04 14.53 14.00 14.41 2335868
20000405 14.25 14.74 14.16 14.20 1909102
20000406 14.37 14.37 13.83 13.92 1283798
20000407 13.79 14.08 13.67 13.87 1074298
20000410 13.54 14.53 13.54 14.53 1169456
20000411 14.20 14.86 14.20 14.78 1720156
20000412 15.03 15.72 14.94 15.43 2216958
20000413 15.11 15.89 15.11 15.80 2915495
20000414 15.72 16.17 15.40 15.47 1787909
20000417 15.56 15.93 15.03 15.93 1689096
20000418 15.93 16.05 15.60 15.60 1316228
20000419 15.64 15.80 15.27 15.72 1554352
20000420 15.76 16.34 15.76 16.13 1563640
20000424 15.97 17.16 15.97 17.16 2543846
20000425 17.16 17.90 17.08 17.77 2746494
20000426 17.77 18.23 17.73 18.14 2021160
20000427 18.06 18.10 17.61 17.81 2554503
20000428 17.73 17.77 17.04 17.04 1322928
20000501 17.04 17.24 17.00 17.12 995127
20000502 17.12 17.48 16.95 17.00 1433616
20000503 16.83 16.83 16.54 16.71 713154
20000504 16.46 17.28 16.34 17.12 2024205
20000505 17.08 17.08 16.67 16.79 1385960
20000508 16.71 17.65 16.71 17.08 1376825
20000509 17.20 17.20 16.79 16.95 1406362
20000510 17.08 17.44 17.08 17.20 1423110
20000511 17.20 17.57 17.08 17.44 877587
20000512 17.37 17.44 17.04 17.16 2362208
20000515 17.16 17.44 17.08 17.12 1145705
20000516 17.20 17.28 16.62 17.00 1137026
20000517 16.83 16.87 16.13 16.58 807398
20000518 16.42 17.00 16.42 16.75 1199450
20000519 16.67 17.08 16.46 16.75 850334
20000522 16.79 17.44 16.79 17.41 973354
20000523 17.08 17.28 16.95 17.12 776034
20000524 16.95 17.69 16.95 17.33 1110382
20000525 17.33 17.33 16.83 16.91 1113123
20000526 17.08 17.44 17.08 17.16 718026
20000530 17.33 17.33 16.75 16.91 910474
20000531 16.91 17.24 16.87 17.04 708434
20000601 17.33 17.33 16.91 17.12 1479139
20000602 17.12 17.16 16.87 16.95 1707671
20000605 17.08 17.08 16.22 16.30 696406
20000606 15.97 17.04 15.97 17.00 1010809
20000607 17.04 17.08 16.75 16.79 634439
20000608 16.42 16.79 16.42 16.75 845309
20000609 16.83 17.16 16.79 17.04 738732
20000612 17.04 17.37 17.04 17.28 2020856
20000613 17.27 17.73 17.15 17.40 2749646
20000614 17.44 17.44 16.74 16.82 747769
20000615 16.94 17.57 16.94 17.48 965868
20000616 17.57 17.69 17.15 17.23 1557250
20000619 16.90 17.35 16.78 17.07 1216328
20000620 17.02 17.15 16.82 16.98 1044287
20000621 16.94 17.23 16.94 17.07 1636723
20000622 17.19 17.27 16.98 17.23 1795970
20000623 17.11 17.40 17.11 17.31 1423289
20000626 17.31 17.48 17.19 17.44 975501
20000627 17.35 17.40 16.74 16.82 1615349
20000628 16.86 17.48 16.36 17.42 1352697
20000629 17.23 17.48 16.90 16.94 852980
20000630 16.90 17.44 16.11 16.36 2429647
20000703 16.53 16.98 16.48 16.82 890911
20000705 16.86 17.35 16.57 16.69 839584
20000706 16.69 17.02 16.65 16.94 985887
20000707 16.86 17.35 16.69 17.31 1952658
20000710 17.31 17.57 17.19 17.31 1235896
20000711 17.27 17.48 17.11 17.48 813093
20000712 17.35 17.40 17.07 17.11 1218285
20000713 17.11 17.23 16.86 17.11 621485
20000714 17.15 17.44 16.90 16.98 943742
20000717 16.94 17.48 16.90 17.23 1221145
20000718 17.40 17.57 17.02 17.27 866075
20000719 17.40 17.86 17.31 17.81 1508633
20000720 18.27 18.31 17.44 17.57 1171474
20000721 17.61 17.86 17.35 17.48 889104
20000724 17.31 17.40 17.15 17.27 616367
20000725 17.23 17.73 17.23 17.53 1017646
20000726 17.48 17.61 17.11 17.15 1314315
20000727 17.27 17.57 17.19 17.27 951870
20000728 17.19 17.65 17.19 17.57 806470
20000731 17.61 17.77 17.11 17.19 1183064
20000801 17.44 18.02 17.35 17.77 2354539
20000802 17.86 18.35 17.81 18.35 1860541
20000803 18.68 19.35 18.68 19.15 3134669
20000804 19.01 19.14 18.23 18.89 1796421
20000807 18.64 19.23 18.56 19.19 1156573
20000808 19.06 19.14 18.81 19.14 1030741
20000809 19.01 19.10 18.86 18.92 577082
20000810 18.86 19.01 18.52 18.78 2079995
20000811 18.81 19.14 18.81 18.97 972340
20000814 18.60 19.31 18.60 19.10 1274880
20000815 18.93 19.56 18.89 19.39 1255162
20000816 19.43 19.47 19.23 19.23 977458
20000817 19.14 19.39 19.06 19.19 778023
20000818 19.19 19.35 19.10 19.19 641353
20000821 19.10 19.19 18.97 19.10 745812
20000822 18.93 19.06 18.93 19.01 619679
20000823 18.93 19.10 18.89 19.10 788559
20000824 19.06 19.10 18.73 18.81 603122
20000825 18.81 18.81 18.44 18.56 540055
20000828 18.60 19.23 18.52 18.97 737835
20000829 18.97 19.10 18.77 18.81 382313
20000830 18.60 19.14 18.60 18.89 700506
20000831 18.77 19.43 18.77 19.23 1303478
20000901 19.35 19.43 19.06 19.19 622840
20000905 19.10 19.60 19.10 19.56 943290
20000906 19.64 20.01 19.60 19.89 1776553
20000907 19.93 20.10 19.89 19.97 1829234
20000908 19.93 20.34 19.93 20.28 2381030
20000911 20.26 21.09 20.26 21.02 2899410
20000912 20.97 21.13 20.14 20.56 5034345
20000913 20.72 20.88 20.25 20.33 4085073
20000914 19.96 20.00 19.46 19.71 1410085
20000915 18.95 19.46 18.87 18.99 3710790
20000918 19.04 19.04 18.37 18.56 1944606
20000919 18.41 18.41 16.98 17.36 2425615
20000920 17.28 17.36 14.97 15.30 6561368
20000921 15.39 15.77 14.97 15.56 4539550
20000922 15.85 17.44 15.85 17.44 4273333
20000925 18.37 18.37 17.28 17.70 3312209
20000926 17.70 18.37 17.65 18.32 2335286
20000927 17.78 17.95 16.18 17.03 6207952
20000928 17.11 17.44 16.31 16.52 5872274
20000929 16.60 16.69 16.18 16.24 2398188
20001002 16.27 16.73 15.85 16.60 2349297
20001003 16.60 16.73 16.10 16.27 2052523
20001004 16.27 16.44 15.73 15.97 2461836
20001005 16.14 16.40 15.69 15.85 1800318
20001006 15.93 16.77 15.93 16.60 2850131
20001009 16.52 17.03 16.40 16.81 1862028
20001010 16.94 17.86 16.85 17.15 2053269
20001011 17.40 18.11 17.11 18.03 4358743
20001012 17.95 18.15 17.28 18.03 2004229
20001013 17.95 18.99 17.95 18.82 2274172
20001016 18.99 19.50 18.70 19.04 1790331
20001017 19.08 19.25 18.82 19.20 2272980
20001018 19.16 19.66 18.78 18.91 1526946
20001019 18.87 18.99 18.53 18.91 2997847
20001020 18.74 18.91 17.44 18.66 2194426
20001023 18.66 19.58 18.58 19.50 1849507
20001024 19.58 19.79 19.16 19.58 2055356
20001025 19.29 19.58 18.45 18.49 2077714
20001026 18.53 18.74 18.07 18.19 1280554
20001027 17.99 18.58 17.70 18.19 2030165
20001030 18.11 18.37 18.07 18.19 1925974
20001031 18.19 18.24 17.78 18.07 1493856
20001101 18.24 18.95 18.03 18.82 2967886
20001102 18.99 18.99 18.32 18.58 1101536
20001103 18.24 18.70 17.95 18.19 989295
20001106 18.37 18.78 18.15 18.28 640352
20001107 18.41 18.41 17.65 17.82 930269
20001108 17.99 18.11 17.52 17.91 778528
20001109 17.99 18.15 17.70 17.99 549725
20001110 18.03 18.58 17.99 18.19 596529
20001113 18.15 18.87 18.15 18.58 1376547
20001114 18.41 18.41 17.86 18.11 725165
20001115 18.11 18.91 18.11 18.78 1355828
20001116 18.62 18.87 18.53 18.78 693863
20001117 19.12 19.46 18.99 19.20 1710138
20001120 19.29 19.42 18.95 19.20 1013741
20001121 18.99 19.08 18.53 18.70 1727429
20001122 18.70 18.91 18.66 18.78 1191567
20001124 18.70 18.74 18.28 18.74 393214
20001127 18.62 18.62 18.24 18.24 1082904
20001128 18.32 18.53 18.19 18.53 1140142
20001129 18.41 18.99 18.41 18.53 1292777
20001130 18.58 18.78 18.32 18.41 3604064
20001201 18.45 18.49 17.99 18.07 1892734
20001204 17.99 18.28 17.82 17.99 1738459
20001205 17.99 17.99 17.44 17.65 1253127
20001206 17.61 17.70 16.98 17.11 1310067
20001207 17.19 17.36 16.69 16.73 2072050
20001208 16.36 16.36 15.77 15.81 2966396
20001211 14.76 15.51 14.22 14.72 4703662
20001212 14.89 14.93 14.46 14.50 3320706
20001213 14.63 14.76 14.37 14.42 4425701
20001214 14.50 15.73 14.50 15.57 4788470
20001215 15.99 16.41 15.95 16.37 4334861
20001218 16.37 16.41 15.91 16.07 2847918
20001219 15.05 15.82 14.93 15.23 3185111
20001220 14.93 15.14 14.12 14.25 11738417
20001221 12.76 13.06 11.57 12.42 10479307
20001222 13.52 14.16 12.76 13.65 9999534
20001226 13.65 13.65 12.93 13.48 2987410
20001227 12.93 13.52 12.93 13.52 3580071
20001228 13.27 13.40 13.10 13.23 3567724
20001229 13.14 13.69 13.10 13.61 2315963
20010102 13.35 13.52 13.18 13.31 2898923
20010103 13.48 14.25 11.57 11.57 8421604
20010104 9.18 9.52 6.04 8.16 33812532
20010105 7.65 8.84 7.52 8.59 14099359
20010108 8.54 9.69 8.20 9.52 12196436
20010109 9.01 9.27 8.42 9.18 8746597
20010110 9.14 9.52 8.25 9.23 8770998
20010111 8.67 8.67 7.86 8.37 9419955
20010112 8.42 8.50 7.78 7.86 10162986
20010116 7.86 7.86 6.46 7.44 11682267
20010117 7.35 7.35 6.42 6.54 11239242
20010118 6.54 6.88 5.70 6.63 14817255
20010119 6.16 7.31 5.91 6.93 11566293
20010122 6.72 7.65 6.59 6.63 7899498
20010123 6.72 6.80 6.16 6.50 5277357
20010124 6.54 6.93 6.46 6.76 10202379
20010125 8.16 8.84 7.14 8.84 17511568
20010126 8.71 9.27 8.29 8.50 11338607
20010129 9.35 9.56 9.15 9.54 8936508
20010130 10.03 10.54 9.93 10.36 10981423
20010131 10.41 10.41 9.18 9.69 10217372
20010201 9.35 9.93 8.59 9.74 7923017
20010202 10.20 10.31 9.18 9.35 5702156
20010205 9.32 9.59 8.84 9.25 3515984
20010206 9.25 9.25 8.67 8.79 5007337
20010207 8.84 9.12 8.76 8.78 6240871
20010208 8.78 8.82 8.48 8.79 3547587
20010209 8.81 8.99 8.78 8.88 3492760
20010212 8.88 9.62 7.57 8.54 10191796
20010213 8.30 8.78 8.25 8.37 2748994
20010214 8.30 8.78 8.18 8.50 3480118
20010215 8.50 8.81 8.47 8.74 2870407
20010216 8.71 9.29 8.71 8.84 4464212
20010220 8.88 9.11 8.76 8.84 3194665
20010221 8.78 9.35 8.71 8.89 3938725
20010222 8.95 9.90 8.86 9.90 6411232
20010223 9.83 10.13 8.93 9.32 5307195
20010226 9.63 10.03 9.46 9.50 4923700
20010227 9.59 9.65 9.39 9.56 2534830
20010228 9.52 9.56 9.40 9.50 2713863
20010301 9.50 9.52 9.25 9.52 2303028
20010302 9.52 9.86 9.26 9.86 2336983
20010305 10.00 10.03 9.76 10.03 3699573
20010306 10.03 10.03 9.66 9.80 2073137
20010307 9.73 9.97 9.73 9.90 1848096
20010308 9.90 9.96 9.76 9.82 1713307
20010309 9.77 9.93 9.66 9.78 1460192
20010312 9.76 9.93 9.70 9.88 1885285
20010313 9.83 9.85 9.66 9.69 1624085
20010314 9.35 9.52 8.74 8.91 3599768
20010315 8.84 8.92 8.64 8.79 2675940
20010316 8.16 8.23 7.32 7.77 5742872
20010319 8.10 8.26 7.76 8.06 3095154
20010320 7.97 8.12 7.76 7.76 1888812
20010321 7.76 8.21 7.76 7.99 3131019
20010322 7.92 7.99 7.42 7.61 3209952
20010323 7.35 7.50 7.08 7.25 3922997
20010326 8.50 10.00 8.37 9.35 8537726
20010327 9.35 9.63 8.98 8.98 5762274
20010328 9.35 9.38 8.95 8.98 3184964
20010329 8.80 8.84 8.52 8.59 2672853
20010330 8.47 8.47 7.83 8.06 3767042
20010402 7.55 8.08 7.55 7.99 2703133
20010403 7.86 8.13 7.55 7.84 2585101
20010404 7.82 7.93 7.65 7.93 3468506
20010405 7.86 7.86 7.59 7.74 2225271
20010406 7.74 7.85 4.46 4.46 12668860
20010409 4.42 5.27 4.42 4.69 10493271
20010410 5.10 6.05 5.10 5.78 9624564
20010411 5.71 5.84 5.46 5.76 3827748
20010412 5.78 6.09 5.74 5.88 3399421
20010416 6.16 6.19 5.82 6.01 3818341
20010417 5.95 6.08 5.91 6.05 2794707
20010418 6.12 6.19 6.06 6.15 4383074
20010419 6.16 6.16 5.93 5.94 2761488
20010420 5.95 6.12 5.83 6.05 3347681
20010423 6.12 6.15 5.99 6.12 3271688
20010424 6.12 6.19 6.05 6.14 2327281
20010425 6.09 6.09 5.93 5.99 3090303
20010426 5.99 5.99 5.88 5.95 1784597
20010427 5.95 6.12 5.95 6.08 1101685
20010430 6.12 6.16 5.99 6.10 1871468
20010501 6.22 6.22 6.06 6.12 2084602
20010502 6.12 6.15 6.03 6.10 2285537
20010503 6.05 6.08 5.95 6.03 988797
20010504 6.02 6.12 6.00 6.12 1861325
20010507 6.12 6.17 6.08 6.12 946317
20010508 6.12 6.12 6.08 6.09 923681
20010509 6.11 6.19 6.05 6.12 9643232
20010510 6.13 6.32 6.10 6.19 3521716
20010511 6.26 7.20 6.22 7.20 7839527
20010514 7.20 8.16 7.20 8.03 9069239
20010515 7.86 8.14 7.82 7.86 4679110
20010516 7.55 7.70 7.42 7.48 2263194
20010517 7.48 7.95 7.28 7.94 1866470
20010518 7.94 7.97 7.79 7.92 2264664
20010521 7.99 7.99 7.52 7.59 1706105
20010522 7.66 7.80 7.54 7.64 1739912
20010523 7.71 7.83 7.62 7.62 1640841
20010524 7.71 7.78 7.63 7.66 1498703
20010525 7.59 7.61 7.41 7.46 986298
20010529 7.42 7.55 7.21 7.52 1646427
20010530 7.50 7.57 7.36 7.49 1000703
20010531 7.48 7.83 7.48 7.76 983211
20010601 7.79 7.99 7.55 7.93 3676790
20010604 7.89 7.92 7.65 7.76 1169741
20010605 7.72 7.74 7.45 7.65 1336280
20010606 7.57 7.65 7.42 7.53 995999
20010607 7.54 8.33 7.54 8.13 3202309
20010608 8.06 8.11 7.82 8.06 1009081
20010611 7.99 8.24 7.82 7.82 970129
20010612 7.82 8.16 7.69 8.16 1414037
20010613 8.10 8.10 7.66 7.67 1765341
20010614 7.68 7.76 7.55 7.60 995852
20010615 7.60 7.99 7.60 7.82 2218362
20010618 7.89 8.00 7.81 7.95 2215864
20010619 7.89 8.15 7.87 8.15 2258491
20010620 8.15 8.29 7.90 8.23 1147692
20010621 7.99 8.07 7.75 8.03 1271163
20010622 7.96 8.13 7.90 8.13 1004525
20010625 8.16 8.16 7.93 7.96 895753
20010626 7.93 8.25 7.85 8.19 1576460
20010627 8.12 8.23 7.99 8.06 963074
20010628 8.16 8.53 8.13 8.30 1590277
20010629 8.13 8.30 7.62 7.62 1750348
20010702 7.96 8.50 7.93 8.50 1425943
20010703 8.37 8.59 8.29 8.54 573111
20010705 8.54 9.07 8.50 9.06 1819286
20010706 9.06 9.47 8.86 9.15 3249492
20010709 9.18 9.67 9.12 9.59 3145865
20010710 9.46 9.46 9.12 9.22 1564554
20010711 9.23 9.76 9.23 9.35 2770601
20010712 9.32 9.57 9.19 9.33 1978329
20010713 9.18 9.78 9.18 9.73 2317874
20010716 9.86 10.44 9.80 10.20 4708508
20010717 10.17 10.27 10.08 10.15 1915564
20010718 10.14 10.30 10.14 10.27 2505139
20010719 10.26 10.48 10.25 10.48 2384901
20010720 10.41 10.41 10.14 10.20 1909244
20010723 10.17 10.18 9.58 9.69 2300676
20010724 9.73 9.76 9.01 9.35 2263488
20010725 9.32 9.62 9.18 9.52 2466333
20010726 9.40 9.86 9.32 9.86 2128993
20010727 9.80 10.07 9.57 10.07 2304204
20010730 10.00 10.15 9.74 10.13 1145635
20010731 10.06 10.41 9.93 10.12 2686082
20010801 10.10 10.37 9.86 10.24 1213691
20010802 10.31 10.52 10.31 10.50 1030836
20010803 10.44 10.57 10.14 10.37 1448139
20010806 10.38 10.38 10.15 10.25 660129
20010807 10.44 10.78 10.37 10.77 1472098
20010808 10.61 10.79 10.60 10.68 1322610
20010809 10.68 10.98 10.60 10.89 2019927
20010810 10.75 11.11 10.72 10.91 1271310
20010813 10.91 10.97 10.87 10.92 723334
20010814 10.94 11.02 10.93 10.97 681148
20010815 10.97 11.01 10.89 10.89 1697138
20010816 10.89 11.04 10.83 10.93 1216777
20010817 10.82 11.01 10.82 10.93 1535597
20010820 10.89 11.42 10.89 11.42 1966423
20010821 11.31 11.49 11.19 11.25 1389784
20010822 11.23 11.36 11.16 11.16 994824
20010823 11.19 11.36 10.99 11.09 1337162
20010824 11.09 11.28 11.03 11.28 1669504
20010827 11.26 11.42 11.20 11.33 1176502
20010828 11.19 11.40 11.19 11.40 1179148
20010829 11.26 11.31 11.13 11.17 704373
20010830 11.21 11.37 10.97 11.10 871646
20010831 11.19 11.27 11.06 11.16 1056706
20010904 11.06 11.48 11.03 11.26 1037450
20010905 11.16 11.24 10.95 11.23 819171
20010906 11.23 11.23 10.91 11.09 1045241
20010907 11.09 11.32 11.02 11.23 1395810
20010910 11.12 11.34 11.10 11.29 1734033
20010917 10.95 10.99 10.24 10.44 1483710
20010918 10.44 10.44 10.10 10.38 1475038
20010919 10.42 10.65 9.80 9.86 1788419
20010920 9.69 10.95 9.46 9.51 3645334
20010921 10.41 11.87 10.41 11.57 3886103
20010924 11.53 11.56 11.16 11.20 4561813
20010925 11.20 11.33 10.50 10.68 2962128
20010926 10.54 10.68 10.41 10.54 2120762
20010927 10.58 10.68 10.37 10.40 1244264
20010928 10.37 10.48 10.20 10.34 5005573
20011001 10.34 10.41 10.21 10.37 2218362
20011002 10.23 10.34 10.18 10.24 3912414
20011003 11.23 11.97 10.99 11.97 5665261
20011004 11.91 12.23 11.44 11.74 3457482
20011005 11.77 12.18 11.41 12.14 3775420
20011008 11.97 12.42 11.91 12.42 1595716
20011009 12.29 12.38 12.25 12.29 881789
20011010 12.25 12.86 12.14 12.82 1466953
20011011 12.78 13.27 12.76 12.99 2703721
20011012 12.99 13.19 12.89 12.99 2172943
20011015 12.94 13.13 12.94 13.02 1989500
20011016 12.96 13.18 12.95 13.12 1137256
20011017 13.03 13.26 13.00 13.18 965573
20011018 13.10 13.29 13.03 13.13 1785185
20011019 13.11 13.60 13.05 13.48 1343482
20011022 13.48 13.61 13.45 13.57 1408451
20011023 13.57 13.67 13.48 13.50 2198225
20011024 13.40 13.54 13.20 13.49 1455635
20011025 13.44 13.57 12.93 12.96 2300235
20011026 12.93 12.93 12.25 12.38 2637135
20011029 12.21 12.37 12.02 12.14 904866
20011030 12.14 12.34 12.08 12.34 917654
20011031 12.20 12.38 12.08 12.29 907218
20011101 12.25 12.42 11.94 12.32 1320111
20011102 12.25 12.27 11.87 12.20 1192524
20011105 12.18 12.65 12.18 12.49 1353036
20011106 12.42 12.48 12.12 12.48 1046711
20011107 12.48 12.48 12.13 12.25 1488414
20011108 12.25 12.28 11.56 11.91 2009050
20011109 12.18 12.35 11.94 12.25 2352417
20011112 12.14 12.23 11.84 12.00 868266
20011113 11.87 12.41 11.87 12.31 1011286
20011114 12.31 12.35 12.04 12.25 925886
20011115 12.27 12.33 12.01 12.11 1229418
20011116 12.12 12.48 12.12 12.45 1924972
20011119 12.35 12.52 12.01 12.41 1003496
20011120 12.35 12.48 12.25 12.34 950727
20011121 12.25 12.25 12.03 12.19 490062
20011123 12.11 12.31 11.94 12.27 323817
20011126 12.25 12.36 11.99 12.14 699816
20011127 12.25 12.52 12.12 12.21 1315701
20011128 12.24 12.52 12.18 12.48 2308173
20011129 12.48 12.65 12.33 12.42 1448285
20011130 12.35 12.63 12.28 12.45 1598656
20011203 12.45 12.65 12.31 12.51 1537361
20011204 12.25 12.68 12.14 12.67 1227949
20011205 12.72 13.04 12.72 13.01 1409480
20011206 12.86 12.86 12.67 12.78 1261021
20011207 12.86 13.11 12.72 13.02 1337162
20011210 13.02 13.12 12.82 13.11 1643634
20011211 13.12 13.23 12.93 13.06 1135492
20011212 13.03 13.30 12.78 13.29 1617029
20011213 13.20 13.35 12.99 13.21 1120352
20011214 13.13 13.33 13.03 13.16 1328783
20011217 13.08 13.14 12.65 13.00 1215160
20011218 13.00 13.27 12.73 13.27 1419770
20011219 13.20 13.44 13.11 13.40 1532804
20011220 13.27 13.33 13.10 13.20 1069935
20011221 13.23 13.39 13.13 13.23 1723890
20011224 13.13 13.43 13.13 13.21 406866
20011226 13.21 13.60 13.21 13.48 905748
20011227 13.35 13.59 13.35 13.50 779190
20011228 13.47 13.61 13.27 13.29 1289978
20011231 13.27 13.40 13.01 13.09 1156071
20020102 12.99 13.27 12.93 13.23 2230710
20020103 13.08 13.30 13.00 13.23 1203548
20020104 13.13 13.39 13.03 13.30 1645398
20020107 13.30 13.44 13.16 13.35 785658
20020108 13.23 13.50 12.93 13.03 2377552
20020109 12.93 13.38 12.93 13.28 3268748
20020110 13.33 13.40 12.93 13.25 2271279
20020111 12.93 13.07 12.83 12.92 1745351
20020114 12.93 13.31 12.86 13.27 1386550
20020115 13.13 13.32 13.07 13.21 1379642
20020116 13.18 13.28 12.93 12.99 952491
20020117 12.96 13.13 12.89 13.08 1203842
20020118 12.96 13.44 12.93 13.35 2909947
20020122 13.30 13.61 13.18 13.57 3299028
20020123 13.74 13.78 13.61 13.62 2694314
20020124 13.57 14.22 13.57 14.14 2294209
20020125 14.14 14.21 13.82 13.86 1963924
20020128 13.78 14.11 13.74 13.99 2444873
20020129 14.12 14.31 14.01 14.22 3167031
20020130 14.15 14.29 13.95 14.14 1654805
20020131 14.12 14.63 14.01 14.63 1967452
20020201 14.49 14.58 14.35 14.49 1990823
20020204 14.42 14.57 14.35 14.54 1331282
20020205 14.46 14.97 14.43 14.87 1361268
20020206 14.80 15.17 14.76 15.17 2323901
20020207 15.02 15.23 14.76 14.87 1823402
20020208 14.73 14.84 13.34 14.24 6449302
20020211 14.12 14.32 14.01 14.18 1745057
20020212 13.95 14.31 13.84 14.18 1608063
20020213 14.08 14.52 13.99 14.29 2005081
20020214 14.18 14.52 14.12 14.50 1136227
20020215 14.39 14.52 13.91 14.12 1129466
20020219 13.84 14.25 13.84 13.99 1253819
20020220 14.05 14.05 13.61 14.01 1414184
20020221 13.84 14.00 13.48 13.61 2453692
20020222 13.48 14.07 13.48 14.07 1149603
20020225 13.91 13.99 13.71 13.81 1530599
20020226 13.64 14.15 13.64 14.09 1295564
20020227 14.12 14.46 14.05 14.18 1759315
20020228 14.18 14.49 14.10 14.43 1701254
20020301 14.46 14.97 14.44 14.97 1981710
20020304 14.90 15.33 14.80 15.33 1949813
20020305 15.33 15.64 15.11 15.63 2427675
20020306 15.55 15.63 15.26 15.38 2343597
20020307 15.31 15.53 15.21 15.38 1698167
20020308 15.38 15.51 14.76 14.90 2019780
20020311 14.73 14.83 14.38 14.56 2705338
20020312 14.52 14.63 14.34 14.42 1261462
20020313 14.42 14.42 14.22 14.23 1028043
20020314 14.21 14.33 14.16 14.25 1751083
20020315 14.27 14.49 14.25 14.34 1924090
20020318 14.30 14.80 14.30 14.75 1197669
20020319 14.66 15.10 14.66 15.10 1087280
20020320 14.97 15.13 14.80 14.97 2693285
20020321 14.93 15.40 14.93 15.39 1355535
20020322 15.31 15.51 15.25 15.39 1513402
20020325 15.43 15.57 15.34 15.48 1199727
20020326 15.48 15.58 15.41 15.53 2693579
20020327 15.55 15.95 15.55 15.85 2846154
20020328 15.95 16.10 15.65 16.03 1898955
20020401 16.03 16.06 15.74 16.06 950727
20020402 15.89 15.97 15.65 15.71 1542212
20020403 15.68 15.68 15.37 15.48 1834573
20020404 15.38 15.55 15.21 15.25 3820693
20020405 15.41 15.60 15.41 15.48 1705811
20020408 15.48 15.52 15.31 15.45 856360
20020409 15.46 15.50 15.27 15.38 809470
20020410 15.44 15.94 15.38 15.92 2644043
20020411 15.92 15.97 15.52 15.52 1739177
20020412 15.68 15.84 15.52 15.84 1547209
20020415 15.75 15.80 15.53 15.57 1796503
20020416 15.65 15.85 15.61 15.74 1159893
20020417 15.61 15.81 15.50 15.63 2294062
20020418 15.63 15.74 15.51 15.71 943818
20020419 15.61 15.71 15.58 15.71 712751
20020422 15.65 15.89 15.64 15.75 1113885
20020423 15.92 16.06 15.72 15.92 1880287
20020424 15.89 15.99 15.76 15.99 1288949
20020425 15.85 15.99 15.72 15.97 1518252
20020426 15.89 15.97 15.82 15.92 1035393
20020429 15.89 15.89 15.62 15.62 1276455
20020430 15.75 16.00 15.72 15.99 1832515
20020501 15.92 16.06 15.75 15.98 915890
20020502 15.99 16.07 15.89 16.01 1049504
20020503 16.06 16.08 15.93 16.06 1970244
20020506 16.06 16.14 15.95 15.97 1715953
20020507 16.06 16.09 15.89 15.92 1015402
20020508 15.93 16.16 15.90 16.11 2000818
20020509 16.09 16.12 15.82 15.85 1307470
20020510 15.86 16.07 15.72 15.82 839015
20020513 15.85 16.12 15.78 16.09 937792
20020514 15.95 16.05 15.55 15.61 1808409
20020515 15.58 15.58 14.50 14.50 5961298
20020516 14.49 14.63 13.91 14.29 4964269
20020517 13.95 14.27 13.95 14.08 2899658
20020520 14.15 14.39 14.03 14.21 1701254
20020521 14.29 14.32 14.01 14.22 1270575
20020522 14.22 14.48 14.18 14.48 2631696
20020523 14.48 14.83 14.44 14.83 1662743
20020524 14.97 15.08 14.78 14.90 2068727
20020528 14.90 15.06 14.78 14.95 1294682
20020529 14.80 14.93 14.53 14.76 1189731
20020530 14.76 15.06 14.76 14.90 1598362
20020531 14.91 14.97 14.45 14.63 2040652
20020603 14.76 14.80 14.31 14.33 1113738
20020604 14.31 14.45 14.05 14.33 1371410
20020605 14.35 14.38 13.91 14.12 1761079
20020606 14.12 14.18 13.76 13.78 1481211
20020607 13.67 13.78 13.57 13.66 2384460
20020610 13.71 13.80 13.42 13.77 1573961
20020611 13.74 13.83 13.38 13.42 2177205
20020612 13.40 14.10 13.40 14.01 2850269
20020613 13.96 14.16 13.88 13.98 1762843
20020614 13.95 14.13 13.67 13.96 1407422
20020617 13.98 14.76 13.95 14.70 2223654
20020618 14.70 14.93 14.47 14.72 2199401
20020619 14.59 14.79 14.35 14.42 1186204
20020620 14.29 14.76 14.21 14.21 1380082
20020621 13.74 14.18 13.74 13.98 2337571
20020624 13.78 13.84 13.48 13.48 2190140
20020625 13.54 13.64 13.11 13.16 2207632
20020626 12.48 12.72 12.25 12.25 5578832
20020627 12.25 12.25 11.50 11.53 3769246
20020628 11.16 12.17 11.12 12.17 3945046
20020701 12.04 12.08 11.69 11.80 1952165
20020702 11.80 11.86 10.94 11.01 3242731
20020703 11.02 11.49 11.02 11.18 3148511
20020705 11.24 11.49 11.24 11.48 850480
20020708 11.33 11.44 11.19 11.42 1643340
20020709 11.34 11.47 11.06 11.06 1922032
20020710 11.09 11.10 10.34 10.39 2462218
20020711 10.35 10.72 10.10 10.65 2228946
20020712 10.65 10.65 10.03 10.19 1966864
20020715 10.00 10.51 9.27 10.51 3335628
20020716 10.41 10.43 9.80 9.94 2038447
20020717 10.10 10.30 9.78 10.01 2113559
20020718 10.18 10.19 9.40 9.48 1626437
20020719 9.31 9.38 8.84 9.10 2419885
20020722 9.09 9.28 8.37 8.46 2452663
20020723 8.50 8.67 7.70 7.75 2897306
20020724 7.42 8.40 7.24 8.36 4704686
20020725 8.30 8.65 8.04 8.57 2356238
20020726 8.54 8.54 8.03 8.20 2106063
20020729 8.33 8.48 8.30 8.47 2169268
20020730 8.48 9.42 8.37 9.32 2495290
20020731 9.32 9.52 9.01 9.46 2721948
20020801 7.48 7.71 5.44 6.64 28686870
20020802 6.64 6.66 5.88 5.99 12737210
20020805 5.99 5.99 5.44 5.65 7796312
20020806 5.68 6.09 5.68 5.87 7168962
20020807 6.02 6.40 5.99 6.37 5783882
20020808 6.60 6.60 6.36 6.57 3275509
20020809 6.57 7.08 6.46 7.08 3114850
20020812 7.08 7.20 6.74 7.14 3571105
20020813 7.14 7.38 7.01 7.16 4983525
20020814 7.16 7.20 6.74 7.20 3799967
20020815 7.20 7.82 7.12 7.69 4898859
20020816 7.65 7.76 7.42 7.66 2925675
20020819 7.59 7.72 7.45 7.65 1257934
20020820 7.54 7.62 7.23 7.35 1970538
20020821 7.35 7.35 7.05 7.20 2639193
20020822 7.21 7.99 7.21 7.84 2373583
20020823 8.33 8.46 8.20 8.25 4929580
20020826 8.44 8.61 8.40 8.59 2744584
20020827 8.67 8.67 8.06 8.12 1975683
20020828 8.06 8.25 7.76 7.91 2108120
20020829 7.69 8.06 7.62 7.99 1350685
20020830 7.76 7.89 7.67 7.72 2875405
20020903 7.76 8.13 7.66 7.90 3152185
20020904 8.16 8.25 7.99 8.10 2863204
20020905 8.10 8.14 7.89 8.12 1725948
20020906 8.15 8.16 7.91 8.04 2552322
20020909 8.04 8.06 7.69 7.97 1555441
20020910 8.16 8.43 8.16 8.40 3426614
20020911 8.54 8.79 8.54 8.76 4031622
20020912 8.76 8.84 8.42 8.57 3537591
20020913 8.57 8.80 8.47 8.72 2233943
20020916 8.65 8.65 8.38 8.44 1834426
20020917 8.67 8.69 8.17 8.23 2304792
20020918 8.16 8.71 8.16 8.65 3062522
20020919 8.54 8.59 8.25 8.25 3607117
20020920 8.03 8.20 7.65 7.67 5727438
20020923 7.54 7.96 7.32 7.32 3655771
20020924 7.32 7.39 7.05 7.32 4303553
20020925 7.35 7.98 7.35 7.72 2848946
20020926 7.82 8.18 7.76 8.16 2249230
20020927 8.14 8.15 7.48 7.56 2548794
20020930 7.39 7.72 7.31 7.66 2368438
20021001 7.65 7.82 7.45 7.80 2557173
20021002 7.76 7.95 7.59 7.82 1306147
20021003 7.82 7.99 7.38 7.40 2061966
20021004 7.42 7.42 7.09 7.21 1664507
20021007 7.21 7.21 6.71 6.71 2098125
20021008 6.78 6.98 6.26 6.37 3738526
20021009 6.19 6.19 5.79 5.88 3319606
20021010 5.82 6.40 5.61 6.29 3150128
20021011 6.29 6.35 6.20 6.25 3711480
20021014 5.92 6.16 5.88 6.12 3284329
20021015 6.26 6.26 5.99 6.04 3919175
20021016 5.99 5.99 5.56 5.57 3547734
20021017 5.61 6.29 5.61 6.26 2415622
20021018 6.05 6.46 6.02 6.46 3581247
20021021 6.42 7.12 6.29 7.08 4438048
20021022 7.08 7.31 6.75 6.88 1902335
20021023 6.91 7.28 6.87 7.28 1315995
20021024 7.35 7.41 7.11 7.16 1667741
20021025 7.20 7.31 6.91 7.27 1339219
20021028 7.41 7.46 7.20 7.31 1278954
20021029 7.41 7.42 7.06 7.35 1215748
20021030 7.42 7.65 7.25 7.65 1462543
20021031 7.59 7.62 7.31 7.38 1462543
20021101 7.45 7.77 7.42 7.71 1421827
20021104 7.76 7.95 7.72 7.91 2417533
20021105 8.03 8.12 7.90 8.09 2369614
20021106 8.04 8.23 7.91 8.20 2392104
20021107 8.20 8.20 7.83 8.07 2062848
20021108 8.08 8.08 7.63 7.65 1452695
20021111 7.66 7.86 7.46 7.71 1177825
20021112 7.78 8.01 7.65 7.74 2605826
20021113 7.74 8.08 7.61 7.89 2489117
20021114 7.76 8.20 7.76 8.18 1882933
20021115 8.10 8.54 8.10 8.54 2294797
20021118 8.50 8.50 8.09 8.17 2855855
20021119 8.20 8.56 8.14 8.49 1855887
20021120 8.50 8.62 8.33 8.54 1698755
20021121 8.67 9.25 8.63 9.13 3887720
20021122 9.08 9.35 9.08 9.27 1998172
20021125 9.27 9.59 9.01 9.37 1939083
20021126 9.15 9.52 9.15 9.30 1992440
20021127 9.23 9.25 9.03 9.18 1397574
20021129 9.15 9.44 9.06 9.40 822993
20021202 9.39 9.47 9.12 9.13 2204839
20021203 9.13 9.18 8.78 8.91 1503700
20021204 8.84 8.85 8.52 8.52 2322872
20021205 8.64 8.91 8.61 8.81 1078019
20021206 8.57 8.77 8.56 8.74 1165184
20021209 8.71 8.84 8.61 8.78 1030248
20021210 8.71 8.97 8.65 8.97 1460927
20021211 8.91 9.14 8.81 9.01 1185763
20021212 9.01 9.35 9.01 9.29 1694787
20021213 9.29 9.36 9.09 9.10 1868381
20021216 9.05 9.39 8.97 9.39 1757257
20021217 9.35 9.65 9.32 9.46 2643749
20021218 9.39 9.60 9.39 9.47 1662743
20021219 9.48 9.52 9.28 9.35 4234615
20021220 9.29 9.59 9.18 9.18 4547114
20021223 9.25 9.48 9.18 9.33 1976271
20021224 9.12 9.29 9.12 9.24 965279
20021226 9.27 9.38 9.20 9.32 1301149
20021227 9.25 9.34 9.19 9.27 926327
20021230 9.22 9.31 9.15 9.29 1035393
20021231 9.27 9.48 9.25 9.46 939850
20030102 9.52 9.94 9.52 9.94 2194256
20030103 9.90 10.01 9.73 9.80 1548238
20030106 9.73 10.36 9.73 10.27 3114556
20030107 10.28 10.28 9.83 10.00 2144574
20030108 10.00 10.34 10.00 10.29 1769310
20030109 10.26 10.37 10.20 10.37 1820756
20030110 10.36 10.44 10.20 10.37 1616588
20030113 10.37 10.37 10.10 10.10 1880581
20030114 10.16 10.37 10.10 10.37 2175883
20030115 10.37 10.37 10.16 10.26 2029187
20030116 10.31 10.34 10.24 10.33 1802383
20030117 10.22 10.31 9.53 10.14 1974948
20030121 10.20 10.27 10.03 10.06 1552501
20030122 10.02 10.02 9.66 9.85 2099889
20030123 9.80 9.97 9.80 9.80 1318053
20030124 9.74 9.81 9.46 9.52 1740941
20030127 9.39 9.54 9.18 9.22 1697726
20030128 9.29 9.52 9.27 9.37 1396986
20030129 9.18 9.35 9.12 9.20 1605417
20030130 9.16 9.31 9.10 9.13 1191201
20030131 9.01 9.39 9.01 9.39 1969950
20030203 9.38 9.51 9.33 9.51 1304089
20030204 9.25 9.39 9.18 9.22 1624232
20030205 9.23 9.42 9.18 9.18 1725213
20030206 9.12 9.24 8.98 9.05 1485621
20030207 9.12 9.15 8.82 8.84 1858533
20030210 8.88 9.10 8.86 9.08 1534127
20030211 9.10 9.12 8.82 8.94 1822373
20030212 8.94 8.98 8.52 8.58 2551293
20030213 8.51 8.57 8.15 8.50 5780942
20030214 8.54 8.91 8.52 8.91 2342568
20030218 8.91 8.91 8.40 8.80 3335775
20030219 8.74 8.74 7.95 8.16 7954766
20030220 8.37 8.63 8.35 8.63 4901652
20030221 8.71 8.86 8.57 8.71 1735356
20030224 8.71 8.74 8.52 8.52 1629523
20030225 8.57 8.95 8.49 8.92 2757666
20030226 8.92 8.92 8.53 8.69 3189962
20030227 8.88 9.16 8.79 8.97 2308026
20030228 9.08 9.08 8.66 8.67 2929350
20030303 8.91 8.96 8.63 8.68 2175736
20030304 8.57 8.64 8.47 8.50 2579809
20030305 8.50 8.87 8.50 8.87 2987410
20030306 8.88 8.95 8.67 8.82 1907186
20030307 8.61 8.94 8.55 8.88 1629229
20030310 8.88 8.89 8.64 8.68 2368438
20030311 8.71 8.78 8.54 8.61 2677263
20030312 8.64 8.76 8.58 8.74 2786770
20030313 8.84 8.84 8.67 8.78 2178234
20030314 8.91 9.03 8.80 8.84 2508666
20030317 8.87 9.10 8.84 8.95 2200871
20030318 8.95 9.06 8.84 8.98 2188083
20030319 8.91 9.03 8.88 9.03 1139461
20030320 9.03 9.06 8.91 8.96 1581311
20030321 9.12 9.33 9.01 9.29 1903217
20030324 9.18 9.19 8.88 9.01 1816494
20030325 9.12 9.14 8.95 8.98 2126200
20030326 8.98 9.16 8.92 8.95 2289946
20030327 8.82 9.20 8.82 9.14 1528395
20030328 9.09 9.39 9.08 9.22 1742411
20030331 9.15 9.29 9.03 9.15 1491059
20030401 9.15 9.30 9.12 9.25 1806204
20030402 9.35 9.42 9.34 9.42 1473715
20030403 9.42 9.52 9.39 9.42 1711984
20030404 9.42 9.49 9.33 9.46 1262344
20030407 9.46 9.52 9.34 9.34 2130463
20030408 9.33 9.40 9.24 9.24 1469452
20030409 9.27 9.66 9.24 9.59 3229943
20030410 9.59 9.80 9.55 9.78 3144542
20030411 9.80 9.87 9.73 9.78 2654627
20030414 9.74 10.10 9.74 9.93 2024043
20030415 9.93 10.03 9.88 10.02 1514725
20030416 10.03 10.03 9.77 9.85 2391369
20030417 9.85 9.93 9.78 9.90 1686702
20030421 9.91 10.03 9.91 9.97 1507669
20030422 9.97 10.20 9.91 10.18 1642458
20030423 10.12 10.17 9.97 10.05 1267636
20030424 10.00 10.48 10.00 10.44 2348154
20030425 10.44 10.44 10.04 10.17 1547650
20030428 10.24 10.42 10.23 10.34 1673032
20030429 10.41 10.41 10.07 10.10 2436642
20030430 10.11 10.33 10.08 10.19 3798203
20030501 10.14 10.20 9.95 10.03 2202635
20030502 10.00 10.22 10.00 10.20 2109590
20030505 10.20 10.33 10.19 10.33 2078870
20030506 10.44 10.65 10.40 10.52 3218919
20030507 10.52 10.67 10.26 10.37 1901012
20030508 10.22 10.48 10.22 10.32 1370381
20030509 10.32 10.54 10.27 10.46 1181206
20030512 10.65 10.65 10.33 10.34 2200430
20030513 10.37 10.66 10.36 10.65 2039623
20030514 10.68 10.80 10.52 10.79 2181027
20030515 10.82 11.12 10.68 11.11 2221302
20030516 11.02 11.28 10.99 11.28 2697988
20030519 11.28 11.28 11.02 11.02 2468979
20030520 10.99 11.19 10.99 11.16 1700225
20030521 11.31 11.31 11.10 11.22 1851771
20030522 11.22 11.52 11.17 11.35 2820578
20030523 11.29 11.89 11.29 11.69 3720299
20030527 11.23 11.53 11.19 11.47 3652978
20030528 11.43 11.72 11.31 11.68 2771336
20030529 11.62 11.71 11.23 11.26 2973740
20030530 11.26 11.57 11.26 11.57 1920709
20030602 11.57 11.65 11.40 11.48 1676266
20030603 11.50 11.59 11.40 11.59 1629082
20030604 11.59 11.95 11.54 11.90 1814289
20030605 11.67 11.75 11.62 11.72 2392986
20030606 11.77 11.94 11.72 11.77 1926001
20030609 11.80 11.84 11.65 11.76 1212074
20030610 11.97 12.27 11.94 12.25 6754305
20030611 12.28 12.28 12.06 12.22 2432232
20030612 12.25 12.44 12.24 12.40 3125874
20030613 12.31 12.42 12.20 12.42 2821459
20030616 12.80 13.06 12.80 13.06 3904771
20030617 12.96 13.01 12.85 12.86 3130725
20030618 12.72 12.89 12.62 12.72 2166181
20030619 12.68 13.40 12.59 13.20 6434162
20030620 14.42 14.65 14.08 14.63 21470138
20030623 14.96 14.97 14.49 14.58 8683833
20030624 14.52 14.56 14.37 14.43 3390749
20030625 14.41 14.52 14.32 14.40 2716068
20030626 14.29 14.59 14.14 14.59 4890628
20030627 14.52 14.63 14.42 14.52 3329601
20030630 14.63 14.63 14.36 14.39 3493054
20030701 14.29 14.63 14.18 14.61 3354590
20030702 14.56 14.92 14.56 14.82 3793206
20030703 14.76 14.80 14.55 14.63 1009375
20030707 14.66 14.91 14.63 14.90 2113412
20030708 14.83 14.93 14.78 14.90 1827665
20030709 14.76 15.00 14.76 14.84 3178202
20030710 14.85 14.85 14.50 14.60 3409417
20030711 14.57 14.83 14.53 14.82 1906892
20030714 14.87 15.07 14.68 14.76 2397983
20030715 14.76 14.90 14.63 14.72 2423119
20030716 14.59 14.63 14.33 14.44 1990235
20030717 14.35 14.41 14.10 14.18 2894072
20030718 14.42 14.63 14.40 14.56 2379904
20030721 14.42 14.53 14.30 14.42 2313318
20030722 14.42 14.80 14.37 14.76 1984208
20030723 14.66 14.76 14.46 14.50 1595422
20030724 14.50 14.87 14.29 14.69 3778654
20030725 14.66 14.84 14.49 14.74 1541183
20030728 14.69 14.80 14.58 14.67 1597480
20030729 14.59 14.67 14.45 14.48 2965068
20030730 14.46 14.48 14.29 14.35 2745319
20030731 14.37 14.67 14.31 14.59 2359178
20030801 14.50 14.63 14.37 14.38 2415916
20030804 14.42 14.45 14.14 14.43 2681379
20030805 14.35 14.59 14.27 14.31 2671236
20030806 14.15 14.42 14.11 14.22 3037681
20030807 14.15 14.23 14.04 14.12 2902745
20030808 14.22 14.27 14.09 14.21 1315554
20030811 14.18 14.39 14.15 14.28 1016137
20030812 14.26 14.57 14.23 14.56 1162832
20030813 14.63 14.78 14.51 14.69 1484151
20030814 14.64 14.65 14.49 14.56 1407863
20030815 14.55 14.69 14.42 14.52 1173416
20030818 14.51 14.69 14.50 14.61 941613
20030819 14.61 14.99 14.61 14.72 3222887
20030820 14.58 14.93 14.58 14.82 2833807
20030821 14.69 15.34 14.56 15.08 7485871
20030822 15.12 15.12 14.89 14.90 2198078
20030825 14.84 14.99 14.84 14.94 1133875
20030826 14.94 14.99 14.80 14.97 1558086
20030827 14.83 14.97 14.82 14.97 1424326
20030828 14.90 14.94 14.77 14.92 1927912
20030829 14.80 15.09 14.80 15.08 1758580
20030902 15.14 15.40 15.08 15.38 2251729
20030903 15.27 15.74 15.22 15.65 4259309
20030904 15.72 15.84 15.65 15.82 3300498
20030905 15.82 16.21 15.78 16.02 4225795
20030908 15.99 16.16 15.95 16.10 2874670
20030909 16.06 16.10 15.94 16.00 2082985
20030910 15.99 16.03 15.83 15.92 2823517
20030911 16.06 16.06 15.70 15.77 3302996
20030912 15.72 15.77 15.56 15.72 2528951
20030915 15.63 15.72 15.52 15.55 1736091
20030916 15.55 15.85 15.52 15.78 2662270
20030917 15.82 15.91 15.75 15.76 1580576
20030918 15.80 16.16 15.78 16.15 1837366
20030919 16.14 16.19 15.95 16.00 1485474
20030922 15.85 16.08 15.82 16.07 1622909
20030923 16.07 16.29 15.99 16.29 2146779
20030924 16.26 16.30 15.78 15.87 3101621
20030925 15.89 15.91 15.74 15.82 2338894
20030926 15.82 15.97 15.73 15.93 1896015
20030929 16.02 16.26 16.01 16.19 2562317
20030930 16.19 16.33 15.91 16.26 3889043
20031001 16.26 16.46 16.18 16.45 2969919
20031002 16.43 16.49 16.29 16.48 1602036
20031003 16.48 16.74 16.48 16.57 2157362
20031006 16.57 16.77 16.49 16.74 1711543
20031007 16.65 16.68 16.44 16.60 2139135
20031008 16.63 16.70 16.54 16.63 2114000
20031009 16.63 16.77 16.56 16.63 3647980
20031010 16.63 16.63 16.40 16.46 1744616
20031013 16.57 16.60 16.43 16.57 1455047
20031014 16.57 16.61 16.46 16.61 1353330
20031015 16.63 16.67 16.30 16.33 2157362
20031016 16.38 16.54 16.33 16.50 1603506
20031017 16.61 16.63 16.46 16.50 2005522
20031020 16.50 16.56 16.42 16.51 876056
20031021 16.50 16.65 16.47 16.51 1544710
20031022 16.51 16.51 16.33 16.46 1414772
20031023 16.46 16.57 16.40 16.51 1392577
20031024 16.51 16.60 16.44 16.50 1330253
20031027 16.50 16.59 16.46 16.48 1404336
20031028 16.48 16.63 16.46 16.57 1599390
20031029 16.57 16.76 16.55 16.70 1820462
20031030 16.70 16.84 16.67 16.84 1312614
20031031 16.84 16.92 16.61 16.63 1291154
20031103 16.63 16.77 16.57 16.60 2020662
20031104 16.60 16.60 16.33 16.33 2521454
20031105 16.33 16.45 16.16 16.34 1536038
20031106 16.33 16.46 16.26 16.44 965720
20031107 16.43 16.52 16.29 16.50 1261903
20031110 16.46 16.59 16.16 16.55 1419035
20031111 16.55 16.55 16.33 16.41 2325812
20031112 16.45 16.45 16.31 16.37 1633639
20031113 16.35 16.38 16.27 16.36 1589248
20031114 16.33 16.50 16.27 16.35 1514725
20031117 16.35 16.36 16.01 16.21 1904687
20031118 16.21 16.32 15.94 15.99 2521013
20031119 16.33 17.14 16.33 16.50 12341367
20031120 16.36 16.91 16.33 16.63 6442100
20031121 16.57 16.84 16.55 16.79 6704182
20031124 16.79 17.10 16.79 17.06 5901179
20031125 16.91 17.09 16.91 17.09 2737382
20031126 17.02 17.28 16.83 17.28 2408126
20031128 17.21 17.25 17.06 17.09 2025218
20031201 17.14 17.55 17.14 17.52 2440022
20031202 17.48 17.60 17.34 17.44 1576754
20031203 17.40 17.70 17.38 17.55 1823549
20031204 17.52 17.61 17.34 17.37 2586130
20031205 16.84 17.38 16.84 17.29 4986612
20031208 17.29 17.61 17.28 17.61 1342600
20031209 17.65 17.73 17.40 17.46 3140132
20031210 17.46 17.51 17.39 17.42 1633786
20031211 17.41 17.59 17.40 17.57 3165267
20031212 17.50 17.59 17.46 17.59 1675972
20031215 17.55 17.78 17.42 17.65 3266396
20031216 18.06 18.34 18.04 18.13 9130386
20031217 18.03 18.18 17.97 18.16 5060106
20031218 18.20 18.84 18.04 18.43 6171345
20031219 18.28 18.61 18.15 18.53 5529443
20031222 18.48 18.61 18.40 18.61 2949781
20031223 18.64 18.84 18.59 18.84 2722977
20031224 18.84 18.88 18.69 18.81 683647
20031226 18.78 18.87 18.78 18.81 352333
20031229 18.84 18.96 18.81 18.94 1162097
20031230 18.87 19.04 18.81 19.00 1364355
20031231 18.97 19.02 18.87 18.89 1568964
20040102 18.87 18.91 18.47 18.53 3105002
20040105 18.67 18.78 18.52 18.61 5095678
20040106 18.40 18.49 18.32 18.46 3362821
20040107 18.44 18.58 18.33 18.44 3005637
20040108 18.37 18.59 18.30 18.48 2651981
20040109 18.44 18.63 18.41 18.48 2173972
20040112 18.48 18.64 18.42 18.45 1564113
20040113 18.46 18.59 18.33 18.40 1769898
20040114 18.44 18.63 18.36 18.63 1321434
20040115 18.61 18.61 18.38 18.43 1324961
20040116 18.45 18.47 18.36 18.37 2102388
20040120 18.40 18.53 18.29 18.40 2938610
20040121 18.43 18.64 18.38 18.64 2158391
20040122 18.59 18.70 18.49 18.61 1292477
20040123 18.67 18.71 18.37 18.44 3072223
20040126 18.37 18.47 18.15 18.37 1499291
20040127 18.30 18.44 18.04 18.10 3054144
20040128 18.13 18.40 18.10 18.18 1777982
20040129 18.57 18.64 18.23 18.37 2702398
20040130 18.30 18.42 18.21 18.27 1857945
20040202 18.31 18.50 18.18 18.22 1854123
20040203 18.23 18.45 18.04 18.42 2539828
20040204 18.30 18.33 18.12 18.22 2356238
20040205 18.19 18.27 18.01 18.19 2302881
20040206 18.10 18.42 18.03 18.42 1307764
20040209 18.35 18.59 18.25 18.59 1424473
20040210 18.57 18.74 18.54 18.70 1349803
20040211 18.86 19.05 18.75 19.02 2079311
20040212 18.92 18.98 18.70 18.76 1242647
20040213 18.76 18.98 18.61 18.79 1691112
20040217 18.80 19.10 18.79 19.05 1502084
20040218 18.98 19.04 18.73 18.87 1871321
20040219 18.84 19.28 18.81 18.87 2111795
20040220 18.90 18.90 18.40 18.58 2695049
20040223 18.59 18.72 18.58 18.65 1316142
20040224 18.61 18.70 18.41 18.56 2151482
20040225 18.57 18.83 18.28 18.74 1449608
20040226 18.71 19.07 18.65 18.97 2412829
20040227 18.64 19.28 18.64 19.16 2457073
20040301 19.10 19.61 19.07 19.47 3118819
20040302 19.32 19.49 19.06 19.12 2470596
20040303 19.09 19.22 18.95 18.98 2847624
20040304 18.96 19.00 18.88 18.94 2097243
20040305 18.91 19.19 18.86 19.12 2082397
20040308 19.05 19.09 18.87 18.89 1480917
20040309 18.81 18.88 18.66 18.78 1583516
20040310 18.74 18.88 18.55 18.61 2078870
20040311 18.30 18.74 18.29 18.31 3094566
20040312 18.54 18.82 18.52 18.74 2370055
20040315 18.64 18.80 18.51 18.75 1706987
20040316 19.19 19.54 19.08 19.29 4852999
20040317 19.32 19.97 19.32 19.95 4808755
20040318 19.90 19.95 19.66 19.74 2291857
20040319 19.70 19.82 19.44 19.53 2034626
20040322 19.39 19.44 19.19 19.36 2315228
20040323 19.45 19.63 19.35 19.60 2197196
20040324 19.50 19.78 19.50 19.64 1877053
20040325 19.64 19.81 19.59 19.81 1574108
20040326 19.76 19.85 19.59 19.71 1174885
20040329 19.66 19.78 19.52 19.78 1951724
20040330 19.83 19.87 19.73 19.81 2155745
20040331 19.73 19.87 19.59 19.71 3146747
20040401 19.73 20.24 19.73 19.91 3976207
20040402 19.93 20.04 19.73 20.00 2513664
20040405 19.93 20.38 19.93 20.36 2400923
20040406 20.27 20.34 20.19 20.31 2400041
20040407 20.31 20.32 20.11 20.21 1965100
20040408 20.25 20.38 20.19 20.33 1945109
20040412 20.38 20.63 19.95 20.02 3280507
20040413 19.93 20.04 19.10 19.36 6833091
20040414 19.05 19.42 18.80 19.36 4502429
20040415 19.80 19.83 19.38 19.40 4278858
20040416 19.63 19.65 19.40 19.50 2571872
20040419 19.49 19.49 19.32 19.44 1846920
20040420 19.39 19.61 19.13 19.13 1932615
20040421 19.13 19.26 18.99 19.17 2162066
20040422 19.11 19.49 19.08 19.38 2280098
20040423 19.39 19.39 19.19 19.26 1872938
20040426 19.29 19.51 19.15 19.31 2675940
20040427 19.36 19.38 18.95 19.09 2844978
20040428 19.05 19.21 18.99 19.17 2596566
20040429 19.19 19.27 18.78 18.88 3333864
20040430 18.98 18.98 18.67 18.72 2834835
20040503 18.72 18.97 18.54 18.97 2126347
20040504 19.22 19.24 18.90 19.14 2668738
20040505 19.15 19.19 18.98 18.99 2307438
20040506 18.93 18.95 18.61 18.78 4141423
20040507 18.61 18.64 18.08 18.25 3262574
20040510 18.03 18.13 17.62 17.84 6521033
20040511 17.86 18.16 17.86 18.04 2529539
20040512 18.04 18.08 17.76 18.08 2605385
20040513 18.06 18.12 17.89 18.10 3593300
20040514 18.10 18.67 18.06 18.46 3711333
20040517 18.33 18.34 17.93 17.98 2312436
20040518 18.12 18.27 18.01 18.02 2561729
20040519 18.13 18.23 18.06 18.12 2090335
20040520 18.12 18.32 18.06 18.17 1268959
20040521 18.17 18.33 18.02 18.11 2482502
20040524 18.29 18.49 18.23 18.46 1977447
20040525 18.63 19.17 18.57 19.17 6163261
20040526 19.05 19.14 18.88 18.98 2889222
20040527 19.08 19.49 19.06 19.38 3616378
20040528 19.38 19.56 19.18 19.39 2145750
20040601 19.19 19.40 19.04 19.14 3938431
20040602 19.25 19.42 19.16 19.38 1865000
20040603 19.39 19.41 19.06 19.14 2932583
20040604 19.19 19.25 19.01 19.04 1786214
20040607 19.16 19.39 19.14 19.38 1343335
20040608 19.32 19.37 19.15 19.29 1896309
20040609 19.25 19.36 19.11 19.21 2683584
20040610 19.19 19.30 19.12 19.25 2115029
20040614 19.25 19.25 18.95 18.99 1367294
20040615 19.22 19.24 18.95 19.09 2307291
20040616 19.07 19.19 19.04 19.10 1283804
20040617 19.15 19.55 19.08 19.48 1861766
20040618 19.32 19.47 19.21 19.42 2680203
20040621 19.37 19.54 19.29 19.34 1841923
20040622 19.34 19.38 19.14 19.23 1852947
20040623 19.23 19.46 19.14 19.46 1586896
20040624 19.42 19.70 19.33 19.53 2546149
20040625 19.51 19.61 19.24 19.27 1735797
20040628 19.33 19.52 19.19 19.21 1183558
20040629 19.21 19.27 18.98 18.98 2049766
20040630 18.95 19.12 18.76 19.01 3105149
20040701 19.02 19.10 18.71 18.91 2183820
20040702 19.01 19.32 18.99 19.29 1634521
20040706 19.25 19.32 19.08 19.22 1646133
20040707 19.23 19.42 19.16 19.41 1842070
20040708 19.41 19.45 19.05 19.12 2457808
20040709 19.13 19.15 19.00 19.06 1688025
20040712 19.03 19.10 18.95 19.08 1451813
20040713 19.06 19.10 18.91 19.01 888844
20040714 18.91 19.33 18.88 19.16 1534274
20040715 19.22 19.40 19.08 19.33 1550443
20040716 19.50 19.63 19.39 19.61 2290828
20040719 19.57 19.70 19.55 19.60 1644957
20040720 19.53 19.72 19.42 19.66 2329633
20040721 19.67 19.72 19.16 19.16 1349362
20040722 19.07 19.22 19.01 19.09 1541330
20040723 19.10 19.25 18.93 19.17 1752700
20040726 19.12 19.27 18.89 18.98 1372733
20040727 19.05 19.05 18.85 19.01 1709191
20040728 18.91 19.04 18.71 18.99 2769425
20040729 19.01 19.17 18.95 19.10 2797059
20040730 19.02 19.44 19.02 19.42 1997143
20040802 19.47 19.55 19.21 19.32 2608619
20040803 19.25 19.30 18.93 19.07 4135691
20040804 18.95 19.17 18.84 19.09 2221890
20040805 19.12 19.19 18.81 18.83 1621586
20040806 18.83 19.27 18.83 19.12 2664622
20040809 19.12 19.23 18.95 19.01 2707396
20040810 19.15 19.34 19.10 19.29 2587012
20040811 19.20 19.27 19.12 19.21 1565877
20040812 19.15 19.28 19.05 19.26 2608766
20040813 19.29 19.34 19.15 19.27 2569373
20040816 19.28 19.36 19.08 19.25 1961719
20040817 19.33 19.40 19.22 19.37 1613795
20040818 19.30 19.68 19.30 19.64 2576134
20040819 19.50 19.56 19.38 19.45 1605417
20040820 19.45 19.56 19.39 19.56 1172534
20040823 19.52 19.54 19.33 19.42 1828694
20040824 19.45 19.58 19.33 19.35 1070082
20040825 19.33 19.46 19.29 19.42 1208546
20040826 19.39 19.52 19.38 19.44 742149
20040827 19.46 19.47 19.37 19.38 1144753
20040830 19.31 19.53 19.27 19.46 1584692
20040831 19.39 19.89 19.37 19.86 4029270
20040901 19.84 19.96 19.81 19.95 3089274
20040902 19.97 20.02 19.87 20.00 2435613
20040903 20.00 20.04 19.85 19.90 1689495
20040907 20.00 20.06 19.92 19.99 1792387
20040908 19.87 19.93 19.72 19.76 2262018
20040909 19.82 19.92 19.78 19.84 1988324
20040910 19.80 19.97 19.65 19.94 1678618
20040913 19.91 19.97 19.84 19.96 1728447
20040914 19.98 19.99 19.88 19.94 2043739
20040915 19.90 20.31 19.87 20.21 14469625
20040916 20.07 20.29 20.05 20.27 3529507
20040917 20.27 20.33 20.24 20.32 4238142
20040920 20.24 20.33 20.21 20.25 1399338
20040921 20.21 20.35 20.19 20.33 1740353
20040922 20.21 20.31 20.14 20.24 2212630
20040923 20.24 20.27 20.15 20.23 2366528
20040924 20.19 20.57 20.16 20.45 4303994
20040927 20.48 20.55 20.33 20.50 3145718
20040928 20.46 20.62 20.42 20.60 2543797
20040929 20.55 20.59 20.46 20.55 1974507
20040930 20.50 20.68 20.38 20.68 3373404
20041001 20.73 21.08 20.63 20.72 2181468
20041004 20.75 20.97 20.74 20.87 3536121
20041005 20.91 20.99 20.85 20.95 1939377
20041006 20.85 21.06 20.75 21.00 2620525
20041007 21.00 21.08 20.91 20.95 1957750
20041008 20.97 21.03 20.93 20.94 1415654
20041011 20.94 21.00 20.85 20.95 1560879
20041012 20.86 21.09 20.75 21.07 2400041
20041013 21.07 21.24 20.85 20.93 2213512
20041014 20.83 21.02 20.70 20.93 3556994
20041015 21.03 21.09 20.93 21.03 2627287
20041018 21.04 21.13 20.95 21.08 1802971
20041019 21.09 21.19 20.97 21.02 2365793
20041020 21.06 21.20 20.82 21.13 2653745
20041021 21.16 21.27 21.00 21.16 1772103
20041022 21.26 21.50 21.24 21.33 5141245
20041025 21.44 21.66 21.33 21.60 3283741
20041026 21.73 21.85 21.65 21.77 3087069
20041027 21.80 21.86 21.70 21.82 2338453
20041028 21.78 21.82 21.43 21.70 3964889
20041029 21.70 21.87 21.57 21.80 3106472
20041101 21.90 22.14 21.73 22.08 4276507
20041102 21.97 21.98 21.48 21.48 4247109
20041103 21.74 22.01 21.66 21.91 3737938
20041104 21.91 22.44 21.80 22.41 5338651
20041105 22.35 22.36 22.10 22.25 3861850
20041108 22.16 22.42 22.16 22.38 2019192
20041109 22.43 22.46 22.32 22.33 1962160
20041110 22.25 22.38 22.20 22.20 1942169
20041111 22.22 22.51 22.21 22.48 2026688
20041112 22.50 23.01 22.37 22.91 3522598
20041115 22.81 23.02 22.81 22.92 2207632
20041116 22.82 23.23 22.82 23.03 2738117
20041117 23.03 23.15 22.99 23.08 3451162
20041118 23.03 23.12 22.61 22.61 3619464
20041119 22.62 22.91 22.45 22.69 2865997
20041122 22.62 23.12 22.61 23.12 2460748
20041123 23.02 23.31 22.93 23.22 1749467
20041124 23.23 23.44 23.21 23.23 1388608
20041126 23.23 23.38 23.13 23.14 432149
20041129 23.13 23.21 22.64 23.03 2813228
20041130 22.91 23.12 22.62 22.63 2139723
20041201 22.01 22.47 21.97 22.25 3361498
20041202 22.32 22.40 21.69 21.87 4401300
20041203 21.94 22.08 21.87 21.97 3500697
20041206 21.87 22.04 21.80 21.99 2662417
20041207 21.93 22.04 21.70 21.70 2355944
20041208 21.71 21.77 21.50 21.60 2239823
20041209 21.50 21.67 21.48 21.64 1749173
20041210 21.50 21.63 21.42 21.53 2050501
20041213 21.53 21.85 21.53 21.76 2514546
20041214 21.84 21.99 21.80 21.87 2004787
20041215 21.91 22.21 21.85 22.11 2283626
20041216 22.18 22.57 22.15 22.41 5974233
20041217 22.28 22.46 22.25 22.31 4469503
20041220 22.42 22.53 22.39 22.48 2553792
20041221 22.52 22.93 22.52 22.93 3908151
20041222 23.10 23.12 22.78 22.81 2533066
20041223 22.75 22.80 22.59 22.70 1521927
20041227 22.80 22.95 22.57 22.57 1327901
20041228 22.52 22.69 22.46 22.67 3650773
20041229 22.52 22.78 22.48 22.71 1206194
20041230 22.66 22.82 22.63 22.68 997028
20041231 22.65 22.81 22.60 22.64 1317024
20050103 22.55 22.74 22.38 22.46 3146159
20050104 22.45 22.58 22.29 22.29 2010813
20050105 22.23 22.35 22.02 22.02 3023864
20050106 22.03 22.08 21.85 21.87 3365761
20050107 21.88 22.02 21.72 21.72 3230531
20050110 21.65 22.25 21.65 22.15 4302377
20050111 22.11 22.18 21.85 21.96 1968775
20050112 22.01 22.24 21.91 22.23 1965394
20050113 22.13 22.55 22.13 22.38 2288770
20050114 22.37 22.79 22.37 22.72 2861882
20050118 22.65 22.93 22.51 22.85 1986560
20050119 22.79 23.08 22.79 22.97 2716656
20050120 22.89 22.93 22.62 22.82 3368995
20050121 22.93 23.29 22.85 23.13 5974968
20050124 23.10 23.47 23.10 23.40 3567430
20050125 23.39 23.63 23.18 23.29 2127229
20050126 23.25 23.54 23.25 23.44 1906304
20050127 23.31 23.63 23.13 23.51 2690492
20050128 23.47 23.56 23.25 23.54 1786067
20050131 23.64 23.82 23.57 23.81 2996524
20050201 23.88 24.02 23.70 23.79 4483026
20050202 23.88 24.08 23.78 23.97 3194812
20050203 23.91 23.98 23.65 23.85 3315784
20050204 23.87 24.15 23.84 24.15 2507637
20050207 24.02 24.21 24.02 24.10 1501202
20050208 24.02 24.49 23.95 24.46 2202929
20050209 24.38 24.53 24.08 24.12 3597416
20050210 24.17 24.45 24.06 24.38 1954517
20050211 24.25 24.55 24.21 24.33 1986707
20050214 24.34 24.49 24.34 24.48 2314934
20050215 24.48 24.57 24.37 24.40 1744028
20050216 24.38 24.48 24.19 24.48 2371084
20050217 24.42 24.61 24.36 24.49 2981384
20050218 24.49 24.53 24.15 24.46 3646657
20050222 24.43 24.46 23.74 23.76 3711627
20050223 23.95 24.03 23.67 23.81 3317107
20050224 23.81 24.13 23.67 24.05 3405301
20050225 23.98 24.19 23.76 24.16 4323984
20050228 24.15 24.36 23.91 23.93 4369404
20050301 23.91 24.41 23.81 24.26 4233586
20050302 24.23 24.27 23.99 24.12 3478355
20050303 24.24 24.38 24.04 24.22 2983001
20050304 24.21 24.48 24.17 24.38 3428525
20050307 24.39 24.48 24.32 24.36 6486931
20050308 24.36 24.36 24.15 24.23 3301967
20050309 24.18 24.18 23.72 23.78 9307803
20050310 23.81 24.06 23.74 24.05 4062784
20050311 24.06 24.11 23.80 23.82 1973772
20050314 23.91 24.24 23.88 24.23 3048411
20050315 24.33 24.46 24.03 24.23 2606561
20050316 24.15 24.29 23.96 24.08 3010929
20050317 24.12 24.30 23.89 24.15 2441933
20050318 23.98 24.15 23.83 23.83 6467382
20050321 23.85 24.02 23.71 23.86 4480675
20050322 23.82 23.91 23.33 23.37 4241082
20050323 23.38 23.38 22.93 23.23 3965771
20050324 23.30 23.58 23.30 23.47 4663382
20050328 23.34 23.56 23.23 23.47 3248169
20050329 23.48 23.48 22.88 22.90 7787385
20050330 22.99 23.26 22.94 23.24 3586679
20050331 23.29 23.44 23.20 23.40 3433683
20050401 23.57 23.89 23.30 23.51 3265823
20050404 23.59 23.86 23.46 23.83 2732521
20050405 23.83 24.07 23.83 23.99 3386035
20050406 24.01 24.09 23.78 23.81 2439787
20050407 23.83 24.08 23.78 23.92 2435416
20050408 23.85 23.99 23.75 23.77 1376679
20050411 23.76 24.13 23.74 24.02 2039373
20050412 24.03 24.31 23.94 24.26 3482204
20050413 24.28 24.29 24.01 24.01 2198198
20050414 23.95 24.09 23.78 23.83 4009533
20050415 23.73 23.94 23.41 23.41 2700319
20050418 23.46 23.78 23.33 23.71 2405108
20050419 23.61 23.97 23.61 23.94 2088915
20050420 23.88 24.01 23.66 23.66 1812792
20050421 23.61 24.05 23.59 23.93 2788037
20050422 23.94 24.29 23.89 24.23 2511040
20050425 24.29 24.58 24.22 24.35 3619027
20050426 24.35 24.36 23.73 23.73 3390989
20050427 23.79 23.92 23.61 23.77 6959309
20050428 23.75 23.90 23.57 23.62 2553296
20050429 23.68 23.88 23.53 23.83 3442717
20050502 23.81 24.14 23.81 24.08 2591327
20050503 24.05 24.36 23.98 24.26 3292489
20050504 24.26 24.64 24.18 24.62 3383121
20050505 24.12 24.57 24.11 24.50 5138794
20050506 24.40 24.73 24.38 24.59 4161801
20050509 24.60 24.65 24.31 24.50 3482204
20050510 24.33 24.43 24.21 24.23 3501293
20050511 24.21 24.28 24.08 24.26 3078585
20050512 24.33 24.38 24.06 24.18 2711830
20050513 24.18 24.19 23.18 23.75 4025998
20050516 23.81 24.18 23.57 24.16 2899214
20050517 24.12 24.71 24.05 24.60 3865570
20050518 24.69 24.71 24.34 24.44 2955896
20050519 24.50 24.67 24.42 24.64 2840056
20050520 24.64 24.69 24.54 24.64 3102336
20050523 24.64 24.66 24.54 24.64 2101592
20050524 24.53 24.64 24.47 24.58 2425216
20050525 24.49 24.60 24.43 24.45 1583443
20050526 24.51 24.80 24.45 24.64 2460041
20050527 24.50 24.88 24.50 24.81 1978903
20050531 24.75 24.94 24.53 24.55 4464880
20050601 24.55 24.99 24.46 24.73 3032977
20050602 24.71 24.78 24.61 24.70 2818053
20050603 24.75 24.83 24.64 24.69 2672488
20050606 24.81 24.94 24.69 24.89 2588267
20050607 25.01 25.29 24.89 24.92 2429442
20050608 25.03 25.09 24.87 24.93 1520058
20050609 24.88 25.13 24.76 25.08 1769079
20050610 25.05 25.37 25.00 25.26 2095909
20050613 25.19 25.52 25.18 25.43 2618283
20050614 25.26 25.43 25.23 25.32 2694782
20050615 25.35 25.39 24.91 24.97 3028169
20050616 25.02 25.02 24.75 24.88 1932712
20050617 25.05 25.08 24.88 24.92 4238591
20050620 24.78 25.38 24.77 25.26 2961870
20050621 25.16 25.53 25.15 25.47 2792262
20050622 25.55 25.67 25.44 25.65 2189164
20050623 25.67 26.01 25.61 25.72 3055708
20050624 25.67 25.80 25.39 25.43 2197178
20050627 25.42 25.56 25.26 25.48 1861897
20050628 25.60 25.94 25.58 25.89 3768575
20050629 25.98 26.04 25.82 25.97 1560532
20050630 25.96 26.23 25.89 25.97 2295197
20050701 26.06 26.26 26.01 26.24 2514888
20050705 26.22 26.42 26.13 26.22 2270193
20050706 26.16 26.31 25.71 25.72 2703361
20050707 25.60 25.89 25.52 25.82 2285080
20050708 25.82 26.10 25.73 26.10 2853820
20050711 26.27 26.27 26.05 26.13 2584265
20050712 26.08 26.20 26.03 26.10 2254728
20050713 26.15 26.28 26.11 26.23 2174078
20050714 26.24 26.36 25.67 25.86 2568800
20050715 25.74 25.88 25.68 25.80 2476876
20050718 25.74 25.88 25.68 25.70 2045732
20050719 25.79 25.87 25.54 25.82 2029110
20050720 25.79 26.22 25.79 26.15 2387554
20050721 26.08 26.15 25.45 25.54 2147917
20050722 25.65 25.78 25.58 25.64 2551889
20050725 25.60 25.89 25.60 25.69 2639188
20050726 25.70 25.88 25.61 25.81 2162370
20050727 25.98 26.05 25.79 25.84 2995463
20050728 25.97 26.12 25.81 26.02 2214114
20050729 26.09 26.23 26.04 26.04 2343182
20050801 26.10 26.10 25.70 25.74 1726312
20050802 25.82 26.40 25.82 26.29 2221051
20050803 26.17 26.76 26.12 26.19 3339887
20050804 26.15 26.17 25.84 25.91 3163267
20050805 25.77 25.79 25.35 25.63 2644102
20050808 25.68 25.83 24.63 24.73 5298321
20050809 25.05 25.15 24.80 25.05 5211311
20050810 25.39 25.66 25.27 25.36 3944906
20050811 25.43 25.63 25.36 25.59 3399869
20050812 25.53 25.77 25.49 25.72 2683559
20050815 25.44 25.78 25.40 25.61 2535990
20050816 25.68 25.76 25.46 25.47 2653496
20050817 25.30 25.49 25.14 25.34 2081431
20050818 25.36 25.36 25.14 25.18 3402326
20050819 25.36 25.36 25.23 25.27 2624734
20050822 25.34 25.43 25.22 25.30 3062816
20050823 25.31 25.43 25.20 25.35 2472540
20050824 25.39 25.86 25.37 25.50 2754092
20050825 25.56 25.79 25.50 25.79 1846420
20050826 25.70 25.90 25.67 25.72 1758977
20050829 25.50 25.96 25.50 25.93 2311674
20050830 25.88 25.98 25.59 25.79 1869400
20050831 25.84 25.99 25.71 25.96 2750334
20050901 26.02 26.53 25.90 26.50 2453173
20050902 26.40 26.59 26.28 26.28 2450282
20050906 26.29 26.56 26.26 26.35 3233800
20050907 26.37 26.67 26.33 26.67 2058306
20050908 26.57 26.71 26.23 26.24 3606263
20050909 26.27 26.69 26.22 26.63 2489017
20050912 26.64 26.71 26.24 26.32 1836302
20050913 26.31 26.42 26.21 26.28 1801469
20050914 26.35 26.54 26.26 26.37 1191970
20050915 26.43 26.67 26.37 26.54 1350524
20050916 26.65 26.79 26.44 26.73 2902384
20050919 26.71 26.83 26.58 26.63 2954560
20050920 26.62 26.80 26.57 26.64 2338124
20050921 26.64 26.84 26.37 26.41 3504656
20050922 26.53 26.53 26.01 26.11 3666534
20050923 26.11 26.44 26.08 26.42 2873910
20050926 26.42 26.98 26.42 26.86 3980750
20050927 26.89 26.95 26.57 26.68 2803233
20050928 26.74 27.11 26.74 27.07 1957566
20050929 26.86 27.40 26.79 27.34 3412299
20050930 27.34 27.43 27.05 27.16 2037638
20051003 27.23 27.67 27.23 27.61 2214403
20051004 27.54 27.74 27.02 27.05 2693677
20051005 27.21 27.26 26.27 26.28 2434059
20051006 26.25 26.32 25.55 26.03 2392752
20051007 26.15 26.56 26.02 26.46 2399493
20051010 26.49 26.61 26.08 26.19 2109919
20051011 26.15 26.42 25.99 26.07 1608794
20051012 26.15 26.48 25.89 26.08 3012203
20051013 25.80 25.81 24.94 25.20 3011199
20051014 25.34 25.59 25.16 25.25 2485261
20051017 25.26 25.82 25.21 25.74 2199559
20051018 25.73 25.81 25.19 25.22 3052505
20051019 25.18 25.33 24.86 25.30 4257272
20051020 25.31 25.62 24.79 24.91 3242113
20051021 25.02 25.34 24.98 25.17 1677350
20051024 25.00 25.69 24.97 25.67 2873512
20051025 25.62 25.87 25.25 25.41 2222077
20051026 25.24 25.25 24.79 24.86 5766242
20051027 24.91 25.24 24.58 24.93 2916109
20051028 25.03 25.25 24.93 25.15 2428322
20051031 25.24 25.58 25.20 25.37 3695621
20051101 25.24 25.36 25.04 25.23 2127273
20051102 25.25 25.41 24.97 25.09 2296228
20051103 25.02 25.15 24.67 24.79 3145014
20051104 24.87 24.89 24.65 24.77 2404370
20051107 24.77 24.88 24.36 24.63 3207260
20051108 24.12 24.71 24.12 24.56 2748158
20051109 24.44 24.93 24.44 24.77 2309996
20051110 24.75 24.84 24.28 24.65 2278300
20051111 24.59 24.67 24.27 24.44 2186795
20051114 24.44 24.59 24.31 24.38 3428421
20051115 24.40 24.59 24.19 24.30 2341406
20051116 24.27 24.42 24.08 24.23 2680749
20051117 24.40 25.02 24.36 24.94 2641020
20051118 25.27 25.27 24.65 24.94 2836651
20051121 25.14 25.47 25.03 25.45 2910228
20051122 25.32 25.44 25.24 25.36 2928587
20051123 25.28 25.94 25.28 25.86 2867057
20051125 25.92 26.24 25.86 26.19 813074
20051128 26.11 26.15 25.87 25.90 1991450
20051129 25.91 26.20 25.90 25.94 1679502
20051130 25.79 25.83 25.57 25.64 8917423
20051201 25.70 25.87 25.53 25.60 4680231
20051202 25.45 25.59 25.39 25.59 2461453
20051205 25.08 25.60 25.08 25.49 2007801
20051206 25.58 25.79 25.56 25.61 1667598
20051207 25.59 25.74 25.16 25.25 1626578
20051208 25.38 25.96 25.35 25.77 2833496
20051209 25.20 26.06 25.20 25.91 1764696
20051212 25.94 26.08 25.57 25.57 1739310
20051213 25.63 25.96 25.46 25.90 2018271
20051214 26.03 26.29 26.02 26.12 1583407
20051215 26.18 26.36 25.85 26.14 2467763
20051216 26.14 26.29 26.11 26.15 3137986
20051219 26.04 26.18 25.95 26.02 2009378
20051220 25.97 26.13 25.80 26.07 1170775
20051221 26.11 26.22 25.82 25.85 1578388
20051222 26.01 26.18 25.80 26.08 2771537
20051223 26.12 26.41 25.94 26.16 1707470
20051227 26.09 26.46 26.08 26.22 1761254
20051228 26.26 26.36 25.89 26.02 4840188
20051229 25.98 26.39 25.98 26.20 1510231
20051230 26.10 26.23 26.02 26.11 1698317
20060103 26.11 26.40 25.78 26.36 2776789
20060104 26.36 26.41 26.00 26.36 2369483
20060105 26.33 26.51 26.05 26.24 1920522
20060106 26.48 26.58 26.31 26.55 1784469
20060109 26.48 26.50 26.13 26.27 1894364
20060110 26.19 26.60 26.10 26.17 2916681
20060111 25.99 26.07 25.89 25.99 2786456
20060112 25.98 26.35 25.98 26.23 1508098
20060113 26.29 26.37 25.99 26.24 2648413
20060117 26.24 26.78 26.20 26.74 2749067
20060118 26.76 26.88 26.60 26.68 1930332
20060119 26.65 26.67 26.40 26.45 2706985
20060120 26.45 26.51 26.15 26.17 4393218
20060123 26.27 26.47 26.24 26.33 1649269
20060124 26.34 26.79 26.34 26.76 2351144
20060125 26.76 26.76 26.21 26.43 2406873
20060126 26.50 26.57 26.12 26.14 2182250
20060127 26.14 26.40 26.11 26.26 2000846
20060130 26.29 26.53 26.22 26.32 1573921
20060131 26.31 26.47 26.13 26.24 1895785
20060201 26.24 26.57 26.22 26.48 1774518
20060202 26.48 26.48 25.89 25.93 1912988
20060203 25.79 26.00 25.68 25.88 1987625
20060206 25.79 26.10 25.78 26.03 1320013
20060207 26.10 26.21 26.04 26.13 2091264
20060208 26.17 26.17 25.53 25.64 2738262
20060209 25.62 26.10 25.61 25.88 2258878
20060210 25.81 26.14 25.81 25.99 1766414
20060213 25.90 25.99 25.84 25.85 1339774
20060214 25.83 25.92 25.55 25.57 3010652
20060215 25.53 25.90 25.50 25.83 2547902
20060216 25.80 26.15 25.71 26.14 1742530
20060217 26.17 26.72 26.17 26.48 2700730
20060221 26.48 26.69 26.48 26.55 2295557
20060222 26.64 26.77 26.50 26.72 2574771
20060223 26.60 26.69 26.38 26.53 1519472
20060224 26.61 26.80 26.51 26.71 1169459
20060227 26.87 27.14 26.84 27.06 2074488
20060228 26.93 27.08 26.62 26.76 4216790
20060301 26.80 27.08 26.68 27.05 2215233
20060302 26.94 27.47 26.83 27.46 3039796
20060303 27.29 27.57 27.19 27.34 2804511
20060306 27.33 27.36 26.81 26.88 2895213
20060307 26.76 26.88 26.56 26.84 3410424
20060308 26.86 27.35 26.74 27.24 3747642
20060309 27.19 27.48 27.16 27.44 2350006
20060310 27.39 27.70 27.36 27.65 2609033
20060313 27.67 27.78 27.56 27.75 3378720
20060314 27.77 28.14 27.71 28.13 2636045
20060315 28.02 28.36 27.90 28.32 3038943
20060316 28.46 28.59 28.34 28.43 3136185
20060317 28.52 28.61 28.23 28.32 2854270
20060320 28.32 28.32 27.85 27.96 2979234
20060321 28.00 28.16 27.85 27.93 2368061
20060322 27.85 28.18 27.73 28.11 2908151
20060323 28.04 28.40 27.95 28.37 4306781
20060324 28.28 28.52 28.18 28.38 3417958
20060327 28.38 28.47 28.25 28.38 2923505
20060328 28.28 28.44 28.16 28.25 3202577
20060329 28.15 28.40 28.09 28.10 3340382
20060330 28.09 28.16 27.71 27.94 2999167
20060331 27.92 27.98 27.53 27.59 3123950
20060403 27.73 27.99 27.66 27.91 3699786
20060404 27.90 28.52 27.78 28.45 2917247
20060405 28.37 29.00 28.36 28.92 3391000
20060406 28.79 28.83 27.96 28.09 8004453
20060407 28.00 28.03 27.64 27.80 3253104
20060410 27.87 28.33 27.84 28.06 1964101
20060411 28.16 28.18 27.70 27.81 1591726
20060412 27.80 27.92 27.63 27.74 1626411
20060413 27.59 27.70 27.31 27.38 2603245
20060417 27.39 27.60 27.23 27.53 2159102
20060418 27.48 28.06 27.43 28.01 2798950
20060419 28.06 28.15 27.83 27.97 1483862
20060420 27.87 28.24 27.86 27.94 2937551
20060421 28.05 28.15 27.83 28.04 2278245
20060424 28.05 28.09 27.83 27.92 2663310
20060425 27.93 27.96 27.45 27.70 2225935
20060426 27.68 27.82 27.44 27.55 2471694
20060427 27.38 28.04 27.34 27.67 5059993
20060428 27.87 28.32 27.70 28.26 3165827
20060501 28.30 28.36 27.72 27.82 2731553
20060502 27.93 28.27 27.77 28.18 3846565
20060503 27.99 28.16 27.91 28.07 2080284
20060504 28.05 28.20 27.96 27.99 1300706
20060505 28.62 29.01 28.44 28.94 3605176
20060508 27.66 28.66 27.62 28.30 5143323
20060509 28.05 28.33 27.97 28.11 3385502
20060510 28.06 28.57 28.03 28.55 3408343
20060511 28.34 28.36 27.84 27.91 2591119
20060512 27.80 28.05 27.71 27.87 3015664
20060515 27.88 28.01 27.66 27.84 2607052
20060516 27.98 27.98 27.48 27.49 4122216
20060517 27.36 27.74 27.18 27.19 3921717
20060518 27.27 27.67 27.23 27.45 3308658
20060519 27.70 27.83 27.45 27.65 3087573
20060522 27.45 28.07 27.44 27.84 2958560
20060523 27.95 27.99 27.34 27.35 2726618
20060524 27.30 27.92 27.24 27.88 3190924
20060525 27.95 28.21 27.79 28.21 2155718
20060526 28.36 28.40 28.04 28.37 2189416
20060530 28.38 28.38 27.74 27.86 2571238
20060531 27.87 28.48 27.86 28.14 3922281
20060601 28.21 28.48 28.10 28.43 1927583
20060602 28.48 28.84 28.33 28.62 2271195
20060605 28.48 28.84 28.30 28.48 2690523
20060606 28.58 28.65 28.14 28.48 2718158
20060607 28.44 28.74 28.33 28.44 1670685
20060608 28.49 28.92 28.31 28.87 2970122
20060609 28.79 28.94 28.63 28.75 1638396
20060612 28.88 28.99 28.49 28.59 1806184
20060613 28.38 28.62 27.89 27.92 5041099
20060614 27.80 27.90 27.34 27.56 4004341
20060615 27.62 27.94 27.43 27.85 2997757
20060616 27.73 27.93 27.56 27.72 3300903
20060619 27.80 27.89 27.50 27.83 2285013
20060620 27.71 28.00 27.67 27.84 2584210
20060621 27.75 28.06 27.67 27.72 1828602
20060622 27.60 27.73 27.48 27.65 1544914
20060623 27.59 28.05 27.56 27.72 1240218
20060626 27.66 27.87 27.53 27.80 1588201
20060627 27.84 28.03 27.69 27.72 1586368
20060628 27.65 27.96 27.60 27.67 2955881
20060629 27.68 27.91 27.40 27.76 3439068
20060630 27.82 28.14 27.78 28.10 2884181
20060703 28.00 28.43 27.94 28.43 633178
20060705 28.29 28.58 28.18 28.31 1606222
20060706 28.29 28.30 27.95 28.07 1211412
20060707 28.02 28.53 28.02 28.42 1419722
20060710 28.49 28.59 28.30 28.35 1221758
20060711 28.34 28.57 28.26 28.47 1533383
20060712 28.55 28.75 28.30 28.35 2010119
20060713 28.38 28.77 28.35 28.55 2458614
20060714 28.47 28.60 28.15 28.39 1573228
20060717 28.41 28.68 28.36 28.47 2053878
20060718 28.61 29.03 28.53 28.98 2550606
20060719 29.02 29.28 28.86 29.17 2539841
20060720 29.13 29.33 29.07 29.16 1395535
20060721 29.32 29.32 28.93 29.05 2529775
20060724 29.05 29.58 29.03 29.53 1424475
20060725 29.48 29.58 29.25 29.38 2537884
20060726 29.27 29.73 29.26 29.64 2282599
20060727 29.67 30.00 29.49 29.51 1771332
20060728 29.58 29.94 29.53 29.86 1448661
20060731 29.78 30.00 29.74 29.81 1367574
20060801 29.76 30.14 29.63 30.02 1676684
20060802 29.95 30.25 29.81 30.01 2840282
20060803 29.61 29.85 29.19 29.39 3366649
20060804 29.42 29.68 29.13 29.35 2992390
20060807 29.35 29.41 28.90 28.93 1113129
20060808 29.07 29.51 29.03 29.25 1301726
20060809 29.36 29.81 29.29 29.48 1927634
20060810 29.48 29.84 29.33 29.76 2372354
20060811 29.72 29.73 29.56 29.56 1297252
20060814 29.51 29.77 29.46 29.71 1827254
20060815 29.93 30.08 29.77 29.95 1561484
20060816 30.04 30.04 29.55 29.60 2116930
20060817 29.54 29.61 29.26 29.51 1147521
20060818 29.50 29.90 29.48 29.86 1812015
20060821 29.86 30.21 29.83 30.02 1656272
20060822 29.97 30.31 29.94 30.20 1640055
20060823 30.09 30.11 29.18 29.43 2396401
20060824 29.54 29.68 29.47 29.53 1520941
20060825 29.39 29.68 29.34 29.62 845821
20060828 29.64 30.03 29.57 29.97 1193237
20060829 29.97 30.01 29.76 29.91 1123754
20060830 29.98 29.98 29.55 29.57 785286
20060831 29.57 30.08 29.54 29.99 1101805
20060901 29.87 29.98 29.73 29.76 1168771
20060905 29.78 29.79 29.31 29.54 1345625
20060906 29.47 29.50 29.18 29.31 2040037
20060907 29.33 29.46 29.13 29.36 2065062
20060908 29.47 29.61 29.41 29.54 2011377
20060911 29.54 29.76 29.45 29.53 1631247
20060912 29.56 29.56 29.22 29.31 1782237
20060913 29.26 29.68 29.25 29.68 1867518
20060914 29.62 29.88 29.36 29.44 971227
20060915 29.58 29.76 29.43 29.53 1710516
20060918 29.46 29.55 29.13 29.21 1094675
20060919 29.25 29.51 29.17 29.38 1592241
20060920 29.54 29.68 29.41 29.51 1150597
20060921 29.52 29.54 29.27 29.33 1627752
20060922 29.36 29.73 29.34 29.72 1737219
20060925 29.90 30.41 29.73 30.16 2415274
20060926 30.17 30.17 29.92 29.96 1587907
20060927 29.86 30.41 29.86 30.36 1613771
20060928 30.49 30.63 30.28 30.35 2333104
20060929 30.44 30.46 29.90 30.02 2349473
20061002 30.10 30.52 30.04 30.28 1919169
20061003 30.28 30.44 29.91 30.34 2319926
20061004 30.36 30.57 30.23 30.57 1154969
20061005 30.46 30.59 30.23 30.30 1296184
20061006 30.12 30.34 30.02 30.17 1729402
20061009 30.10 30.26 30.06 30.20 757541
20061010 30.22 30.37 30.13 30.18 1555726
20061011 30.18 30.68 30.16 30.55 1976875
20061012 30.57 30.64 30.28 30.44 1275238
20061013 30.29 30.45 30.17 30.27 1964668
20061016 30.27 30.56 30.23 30.49 1153859
20061017 30.42 30.71 30.42 30.57 1032758
20061018 30.64 31.01 30.64 31.00 2243353
20061019 30.94 31.12 30.85 30.96 1254014
20061020 31.06 31.08 30.78 31.08 2538546
20061023 31.00 31.24 30.78 31.22 1018470
20061024 31.11 31.16 30.81 31.05 1766578
20061025 31.05 31.47 31.05 31.30 1148449
20061026 31.26 31.31 31.11 31.21 1018470
20061027 31.16 31.26 31.07 31.18 1235565
20061030 31.21 31.21 31.11 31.19 894872
20061031 31.14 31.27 31.07 31.10 1878108
20061101 31.14 31.45 31.10 31.34 1603446
20061102 31.25 31.32 30.98 31.18 1091436
20061103 31.11 31.19 30.70 30.85 1479570
20061106 30.86 31.27 30.85 31.17 1403969
20061107 31.11 31.26 31.03 31.17 1073819
20061108 31.17 31.66 31.03 31.54 1559611
20061109 31.53 31.81 31.44 31.70 1700132
20061110 31.65 32.04 31.65 32.01 1376502
20061113 32.08 32.17 31.86 31.88 1497881
20061114 31.91 32.17 31.73 32.15 2020433
20061115 32.22 32.56 32.10 32.49 2484862
20061116 32.58 33.20 32.57 33.11 3173460
20061117 32.86 32.99 32.58 32.75 1838989
20061120 32.65 32.96 32.56 32.56 1063554
20061121 32.37 32.76 32.35 32.64 1452381
20061122 32.66 32.84 32.63 32.63 765587
20061124 32.58 32.87 32.58 32.79 577485
20061127 32.80 32.80 32.32 32.51 1752568
20061128 32.53 32.80 32.45 32.77 1202827
20061129 32.80 33.10 32.75 33.09 1662540
20061130 33.05 33.18 32.87 33.11 1203521
20061201 32.94 33.44 32.94 33.43 1715530
20061204 33.54 33.77 33.46 33.72 1229600
20061205 33.67 33.88 33.52 33.65 1479709
20061206 33.79 33.80 33.41 33.48 1437677
20061207 33.58 33.71 33.33 33.49 1119180
20061208 33.35 33.43 32.92 33.07 2592785
20061211 33.15 33.52 33.15 33.38 1834967
20061212 33.41 33.90 33.39 33.82 2043322
20061213 33.80 33.97 33.64 33.89 1967165
20061214 33.89 34.21 33.82 34.04 1878524
20061215 34.20 34.27 33.92 34.10 1768382
20061218 33.99 34.18 33.87 34.14 1835521
20061219 34.02 34.64 33.96 34.59 2818480
20061220 34.60 34.73 34.32 34.35 2129604
20061221 34.40 34.49 34.21 34.22 1280787
20061222 34.24 34.28 34.05 34.08 1033452
20061226 34.19 34.51 34.10 34.36 1156911
20061227 34.63 34.70 34.48 34.67 1186924
20061228 34.70 34.79 34.54 34.57 652973
20061229 34.49 34.50 34.25 34.36 1050956
20070103 34.34 34.81 34.23 34.31 2290090
20070104 34.26 34.26 33.81 33.84 2429088
20070105 33.74 33.78 33.00 33.02 4452479
20070108 33.10 33.51 33.07 33.34 2380873
20070109 33.46 33.63 32.91 33.50 2549764
20070110 33.36 34.05 33.33 33.95 4145416
20070111 33.91 34.20 33.90 34.05 2324392
20070112 34.01 34.04 33.41 33.52 1659020
20070116 33.61 33.78 33.49 33.52 1523053
20070117 33.53 33.68 33.39 33.58 1033461
20070118 33.70 33.86 33.52 33.52 963480
20070119 33.61 33.66 33.36 33.42 1331983
20070122 33.42 33.58 33.20 33.25 2147924
20070123 33.29 33.55 33.22 33.52 1655577
20070124 33.49 33.93 33.46 33.89 1552947
20070125 33.85 33.89 33.25 33.28 1654199
20070126 33.25 33.47 33.02 33.41 1795676
20070129 33.55 33.70 33.44 33.59 1120524
20070130 33.58 33.68 33.50 33.62 1186373
20070131 33.62 33.97 33.41 33.89 1417531
20070201 33.85 34.11 33.80 34.10 2012508
20070202 34.10 34.20 34.02 34.15 959209
20070205 34.13 34.79 34.01 34.62 1925996
20070206 34.70 34.70 34.48 34.57 1307049
20070207 34.56 34.81 34.44 34.61 926836
20070208 34.70 35.24 34.65 34.97 1825570
20070209 34.99 35.04 34.53 34.63 1426760
20070212 34.69 35.11 34.59 34.73 1492746
20070213 34.87 35.14 34.81 35.14 1134024
20070214 35.14 35.42 35.03 35.06 2038544
20070215 35.01 35.24 34.84 35.16 1303467
20070216 35.03 35.24 34.87 35.01 1491093
20070220 34.94 35.05 34.78 34.84 2180022
20070221 34.73 34.85 34.54 34.78 1545370
20070222 34.84 35.03 34.50 34.73 1759171
20070223 34.77 34.97 34.55 34.68 1838244
20070226 35.10 35.80 34.76 34.82 3921697
20070227 34.71 34.71 33.39 33.70 3103552
20070228 33.03 34.10 33.03 33.70 4057251
20070301 33.58 33.97 33.39 33.86 2937691
20070302 33.79 33.79 33.12 33.15 1977930
20070305 33.04 33.21 32.84 32.85 2555963
20070306 32.96 33.21 32.74 33.18 3556776
20070307 33.18 33.90 33.07 33.74 3319005
20070308 33.91 34.07 33.59 33.65 1734787
20070309 33.77 33.88 33.44 33.50 1359810
20070312 33.44 33.73 33.32 33.67 1262966
20070313 33.54 33.73 33.07 33.17 1839208
20070314 33.22 33.44 32.85 33.24 2542050
20070315 33.25 33.81 33.15 33.75 2709701
20070316 33.73 33.87 33.39 33.40 3399869
20070319 33.64 33.68 33.46 33.61 2932456
20070320 33.57 34.35 33.49 34.35 1927235
20070321 34.39 34.98 34.16 34.92 2486120
20070322 35.89 35.89 34.98 35.08 3525229
20070323 34.99 35.52 34.90 35.45 2324530
20070326 35.41 35.72 35.23 35.72 3974183
20070327 35.57 35.66 35.38 35.51 3430727
20070328 35.43 35.80 35.39 35.54 2335867
20070329 35.72 35.77 35.31 35.52 2112563
20070330 35.60 35.66 34.93 35.30 2405333
20070402 35.76 36.19 35.47 36.16 3063756
20070403 36.16 36.44 35.95 36.35 2332721
20070404 36.21 36.41 36.03 36.09 1662401
20070405 36.02 36.19 35.91 36.09 1867791
20070409 36.10 36.26 36.07 36.11 1152755
20070410 36.06 36.67 35.98 36.60 1927958
20070411 36.65 36.83 36.44 36.52 2686205
20070412 36.44 36.56 36.20 36.41 1693168
20070413 37.04 37.04 36.34 36.48 2125827
20070416 36.56 36.64 36.11 36.43 2746099
20070417 36.56 36.94 36.32 36.93 1866833
20070418 36.75 36.77 36.44 36.67 3182724
20070419 36.56 36.94 36.52 36.83 2102991
20070420 37.04 37.25 36.92 37.17 2769483
20070423 37.48 37.92 37.28 37.73 2224693
20070424 37.66 37.82 37.48 37.70 1916061
20070425 37.81 38.15 37.74 38.11 1757848
20070426 38.04 38.11 37.66 37.70 945997
20070427 37.68 37.68 37.24 37.39 1169301
20070430 37.40 37.53 36.99 37.00 1745404
20070501 37.08 37.54 36.86 37.51 1657068
20070502 37.46 37.83 37.38 37.74 1407646
20070503 37.72 37.85 37.30 37.50 1987989
20070504 37.59 37.73 37.37 37.49 1216341
20070507 37.60 37.90 37.57 37.73 943673
20070508 37.71 37.75 37.46 37.65 1395749
20070509 37.66 37.99 37.33 37.56 1598131
20070510 37.52 37.64 36.90 36.90 1974041
20070511 37.04 37.48 37.04 37.22 2411896
20070514 37.41 37.66 37.23 37.31 1684553
20070515 37.60 37.93 37.22 37.45 3137735
20070516 37.70 37.90 37.55 37.69 1844271
20070517 37.54 37.84 37.49 37.78 1663495
20070518 37.82 37.85 37.44 37.62 2106683
20070521 37.56 37.79 37.48 37.60 1183932
20070522 37.64 37.73 37.40 37.46 1538921
20070523 37.49 37.51 36.79 36.86 2016295
20070524 36.86 37.15 36.04 36.07 3269967
20070525 36.16 36.53 35.67 35.90 1934522
20070529 35.96 36.16 35.79 35.84 1442926
20070530 36.16 36.19 35.46 36.07 2442117
20070531 36.35 36.42 36.00 36.02 1977323
20070601 36.13 36.21 35.64 35.81 1862868
20070604 35.65 35.94 35.45 35.78 2018756
20070605 35.65 35.80 35.11 35.24 2231531
20070606 35.10 35.12 34.42 34.47 2333268
20070607 34.47 34.50 33.20 33.30 8450252
20070608 33.28 33.73 33.01 33.32 4774975
20070611 33.32 33.60 33.27 33.37 3074149
20070612 33.37 33.76 32.84 33.11 3492997
20070613 33.31 34.33 33.31 34.33 3986781
20070614 34.28 34.45 33.97 34.17 2534419
20070615 34.26 34.60 34.26 34.46 4818049
20070618 34.38 34.41 34.02 34.11 2449501
20070619 34.11 34.33 33.83 34.18 1457558
20070620 34.41 34.53 33.05 33.06 3150452
20070621 33.27 33.57 32.86 33.40 2268315
20070622 33.38 33.53 32.70 32.87 3404934
20070625 32.88 33.46 32.75 33.11 3549199
20070626 33.41 34.01 33.01 33.02 4895583
20070627 32.91 33.36 32.69 33.22 3541951
20070628 33.35 33.82 33.19 33.32 2787556
20070629 33.56 33.83 33.07 33.39 2562767
20070702 33.65 34.01 33.54 34.01 2592069
20070703 34.06 34.38 33.69 33.72 1181605
20070705 33.55 33.68 32.84 33.31 3021029
20070706 33.17 33.24 32.68 32.89 1766574
20070709 32.99 33.38 32.93 33.14 3373068
20070710 32.62 33.16 32.62 32.99 3474678
20070711 32.90 33.08 32.79 33.02 2593426
20070712 33.13 33.48 32.88 33.48 2902868
20070713 33.29 33.78 33.04 33.63 1865064
20070716 33.54 33.64 33.18 33.18 2594240
20070717 33.24 33.41 32.82 33.05 2866918
20070718 33.11 33.64 32.91 33.43 4367326
20070719 33.63 34.44 33.63 34.39 3587412
20070720 33.83 34.45 33.75 33.79 4326492
20070723 33.23 34.48 33.22 34.24 2436602
20070724 34.02 34.31 32.83 32.90 3166050
20070725 32.27 33.57 32.27 33.43 5701277
20070726 33.99 34.31 32.76 33.28 5699378
20070727 33.13 33.27 32.23 32.26 3760108
20070730 31.70 32.56 31.54 32.06 4503258
20070731 33.08 33.08 31.48 31.56 4253642
20070801 32.13 32.71 31.43 32.71 3126166
20070802 32.70 32.94 32.32 32.61 3879625
20070803 32.80 33.85 31.57 31.57 5080087
20070806 32.29 33.38 31.39 33.29 3808403
20070807 33.34 34.60 32.84 34.17 4787331
20070808 34.64 34.65 33.38 34.09 5587187
20070809 33.87 34.09 31.97 32.26 5493174
20070810 32.29 33.75 31.68 33.50 5089448
20070813 33.61 33.94 32.88 33.27 3323959
20070814 33.47 33.57 32.50 32.54 2371214
20070815 32.53 33.33 32.42 32.52 2413269
20070816 32.25 33.00 31.87 32.83 4934523
20070817 33.80 33.87 32.57 33.39 4461881
20070820 33.38 33.48 32.75 33.15 2547844
20070821 32.84 33.17 32.63 32.82 2741567
20070822 33.24 33.36 32.87 33.17 2175320
20070823 33.27 33.43 32.96 33.16 1921634
20070824 33.08 33.27 32.71 33.21 2178711
20070827 33.23 33.47 32.14 32.32 3017230
20070828 32.32 32.71 31.95 31.99 2277608
20070829 32.06 32.88 32.05 32.86 2707110
20070830 32.65 32.98 32.47 32.71 3694177
20070831 32.80 33.20 32.42 32.80 4303294
20070904 33.58 33.58 32.81 33.23 3888443
20070905 33.13 33.17 32.65 32.85 2856065
20070906 32.71 32.95 32.61 32.80 2060551
20070907 32.51 32.90 32.24 32.41 2471331
20070910 32.46 32.66 32.09 32.59 2928915
20070911 32.73 32.82 32.37 32.71 2665055
20070912 32.71 33.47 32.51 33.34 3861175
20070913 33.61 33.72 33.17 33.57 3881117
20070914 33.90 34.65 33.61 34.57 4434478
20070917 34.41 34.42 33.79 33.92 2621643
20070918 34.09 34.65 33.84 34.62 3826446
20070919 34.93 35.43 34.76 35.35 3101747
20070920 34.93 35.44 34.90 34.96 2533057
20070921 35.38 35.62 34.96 35.53 3581036
20070924 35.35 35.45 35.11 35.20 2904632
20070925 35.21 35.76 35.21 35.43 2565209
20070926 35.48 35.96 35.46 35.75 2894457
20070927 35.89 36.05 35.52 35.85 2473993
20070928 36.09 36.11 35.39 35.50 2856410
20071001 35.79 35.95 35.62 35.80 2727142
20071002 35.74 35.81 35.65 35.72 1856067
20071003 35.72 36.00 35.65 35.92 1984931
20071004 35.98 36.36 35.95 36.32 1737303
20071005 36.58 36.58 36.20 36.36 3378463
20071008 36.32 36.45 35.94 36.06 1219963
20071009 36.06 36.36 35.83 36.31 2060876
20071010 36.11 36.35 35.71 35.80 2816553
20071011 36.22 36.78 35.43 35.81 3311405
20071012 35.98 36.16 35.87 36.06 1897541
20071015 36.00 36.15 35.36 35.61 2118911
20071016 35.57 35.80 35.24 35.39 2079997
20071017 35.77 35.77 34.76 35.17 3615588
20071018 35.16 35.28 34.73 34.78 1933089
20071019 34.52 34.74 33.93 33.94 2722160
20071022 33.48 34.50 33.48 34.44 2361154
20071023 34.47 34.56 34.10 34.39 2053874
20071024 34.24 34.56 33.99 34.46 2564346
20071025 34.48 35.10 34.18 34.90 2384583
20071026 35.02 35.34 34.26 35.34 1667552
20071029 35.50 35.83 35.34 35.59 1315971
20071030 35.65 36.00 35.54 35.83 1784566
20071031 35.94 36.35 35.79 36.34 2052662
20071101 36.46 36.68 33.60 34.35 7188625
20071102 33.41 34.38 33.41 33.91 5819735
20071105 32.90 33.97 32.90 33.45 4576073
20071106 33.45 33.71 32.48 33.03 5751062
20071107 32.72 33.10 32.45 32.46 3800602
20071108 32.97 33.86 32.80 33.75 6077059
20071109 33.25 33.76 33.09 33.15 2888188
20071112 33.16 33.59 32.97 33.05 3911288
20071113 32.99 33.40 32.65 33.32 3564419
20071114 33.59 33.65 32.99 33.09 2866374
20071115 33.03 33.29 32.86 32.94 2140860
20071116 33.15 33.33 32.56 33.03 2979618
20071119 32.75 33.29 32.74 33.06 2805915
20071120 32.97 33.78 32.97 33.70 4034900
20071121 33.54 34.07 33.43 33.72 3671469
20071123 33.90 34.00 33.49 33.81 1095274
20071126 33.87 34.60 33.75 33.75 4475487
20071127 33.82 34.59 33.62 33.90 3607239
20071128 34.09 34.27 33.72 34.17 3231959
20071129 33.99 34.30 33.92 34.12 2627768
20071130 34.47 34.70 34.14 34.36 3853252
20071203 34.66 34.82 34.24 34.60 1934301
20071204 34.35 34.72 33.72 34.49 2653622
20071205 34.68 34.87 34.48 34.71 2259490
20071206 34.70 34.89 34.32 34.84 2424576
20071207 34.84 35.05 34.53 34.98 1887172
20071210 35.01 35.36 34.78 35.10 2175735
20071211 35.08 35.27 34.50 34.50 2328163
20071212 35.35 35.35 34.23 34.63 3435825
20071213 34.30 34.80 34.29 34.72 2802683
20071214 34.38 34.79 34.13 34.13 2389835
20071217 34.05 34.10 33.49 33.61 1947901
20071218 33.92 34.21 33.72 34.12 2204417
20071219 34.19 34.42 33.93 33.93 2476687
20071220 34.11 34.33 33.70 33.96 3001567
20071221 34.35 34.40 33.09 33.23 5518245
20071224 33.24 33.42 32.80 33.06 1272343
20071226 32.91 33.04 32.52 32.52 2082555
20071227 32.72 32.95 32.51 32.51 2311027
20071228 32.91 32.91 32.42 32.51 3190032
20071231 32.62 32.68 32.23 32.27 1912924
20080102 32.31 32.71 31.96 32.39 3900901
20080103 32.55 32.86 32.30 32.49 3163589
20080104 32.38 32.80 32.20 32.46 4511343
20080107 32.60 33.03 32.57 33.00 4667860
20080108 33.06 33.47 32.80 32.80 4429479
20080109 32.87 33.11 32.75 33.06 3520960
20080110 32.80 33.40 32.80 33.11 2434825
20080111 32.86 33.89 32.86 33.66 4474751
20080114 33.85 34.21 33.06 33.19 3204187
20080115 32.86 33.11 32.44 32.59 4454719
20080116 32.39 33.16 32.30 32.79 4017354
20080117 32.82 32.99 32.09 32.20 3871120
20080118 32.48 32.62 31.82 31.93 6036047
20080122 30.68 31.67 30.45 30.99 4838800
20080123 29.62 31.75 29.62 31.72 5990240
20080124 31.85 31.85 30.57 30.64 4250794
20080125 30.87 30.87 29.96 30.06 5159312
20080128 30.06 30.90 30.02 30.48 4713266
20080129 30.68 30.78 30.29 30.43 2706859
20080130 30.36 31.05 30.33 30.57 3586532
20080131 30.25 30.94 30.24 30.70 4619115
20080201 30.81 31.15 30.42 31.15 2234237
20080204 31.16 31.71 31.09 31.37 2260947
20080205 30.90 31.28 30.38 30.38 2119654
20080206 30.49 30.87 30.29 30.37 2199382
20080207 30.12 30.24 29.60 29.87 3136479
20080208 29.80 29.98 29.58 29.76 2448713
20080211 29.81 30.18 29.56 30.00 3256404
20080212 30.06 30.34 29.81 30.04 2365647
20080213 30.21 30.47 29.83 30.03 2248794
20080214 29.97 30.36 29.54 29.70 2289392
20080215 29.73 29.85 29.35 29.84 2243452
20080219 29.95 30.06 29.55 29.73 1916530
20080220 29.44 29.81 29.33 29.78 2049943
20080221 29.90 30.03 29.28 29.33 2025237
20080222 29.28 30.03 29.07 29.43 3245053
20080225 29.50 29.79 29.16 29.38 3879266
20080226 29.30 30.03 29.30 29.81 3145694
20080227 29.75 29.86 29.37 29.47 1593480
20080228 29.32 29.43 28.94 29.20 1464340
20080229 28.96 29.08 28.12 28.20 3238776
20080303 28.21 28.55 27.98 28.39 2735973
20080304 28.21 28.93 28.18 28.86 3370587
20080305 28.99 28.99 27.92 28.44 3917594
20080306 28.42 28.44 27.88 27.93 3333461
20080307 27.71 28.42 27.18 28.34 6144887
20080310 28.42 28.42 27.90 28.01 5024964
20080311 28.58 28.83 28.30 28.81 4308486
20080312 28.82 28.90 28.09 28.10 2753200
20080313 27.77 28.10 27.56 27.95 3438829
20080314 27.95 28.17 27.25 27.81 4666925
20080317 27.25 28.01 27.15 27.77 4539789
20080318 28.24 28.24 27.56 28.08 2857634
20080319 28.16 28.51 27.44 27.44 3128734
20080320 27.28 27.79 27.17 27.71 3048605
20080324 27.86 27.86 27.44 27.72 1943640
20080325 27.83 27.97 27.44 27.54 1998127
20080326 27.45 27.80 27.33 27.80 2957927
20080327 28.09 28.26 27.81 27.82 2069898
20080328 28.07 28.18 27.51 27.59 1980041
20080331 27.70 27.94 27.47 27.86 2367486
20080401 28.15 28.88 28.00 28.82 3083704
20080402 28.86 29.48 28.75 29.21 3151758
20080403 29.10 29.45 29.01 29.21 2828271
20080404 29.27 29.81 29.19 29.30 2686481
20080407 29.57 29.85 29.27 29.68 3457671
20080408 29.53 29.63 29.35 29.52 1668710
20080409 29.52 29.91 29.50 29.77 1896394
20080410 29.80 29.83 29.32 29.55 2075052
20080411 29.26 29.70 29.26 29.47 1152161
20080414 29.51 29.63 29.32 29.46 1318529
20080415 29.59 29.69 29.42 29.59 1472741
20080416 29.88 30.22 29.60 30.14 3115022
20080417 30.09 30.41 30.05 30.18 1592067
20080418 30.74 30.74 30.22 30.33 1932072
20080421 30.22 30.22 29.86 30.04 1308751
20080422 29.97 29.98 29.62 29.94 1803100
20080423 30.06 30.20 29.79 30.13 2268907
20080424 30.23 30.32 29.85 30.05 2273267
20080425 30.22 30.27 29.80 29.92 1651928
20080428 30.03 30.38 29.87 30.09 2329693
20080429 30.11 30.27 29.91 29.98 1658931
20080430 29.86 30.58 29.86 30.27 3185984
20080501 30.29 30.62 30.16 30.38 2851792
20080502 30.57 31.06 30.42 30.95 3826616
20080505 31.00 31.00 30.52 30.81 1932865
20080506 31.59 31.59 30.32 30.75 2012416
20080507 30.71 31.15 30.46 30.54 2217503
20080508 30.72 30.72 30.24 30.50 1842479
20080509 30.41 30.62 30.02 30.42 1999862
20080512 30.60 30.79 30.35 30.76 1805875
20080513 30.90 30.95 30.38 30.54 1674921
20080514 30.71 30.96 30.54 30.85 1329233
20080515 30.81 30.85 30.55 30.73 1824507
20080516 30.84 30.84 30.41 30.63 2331939
20080519 30.66 30.95 30.59 30.91 2569005
20080520 30.82 31.06 30.65 30.80 2985786
20080521 30.89 31.03 30.41 30.55 3859123
20080522 30.50 31.07 30.10 30.16 5112770
20080523 30.16 30.16 29.58 29.79 4546535
20080527 29.60 30.10 29.60 29.89 2425893
20080528 29.88 29.89 29.63 29.81 3286941
20080529 29.82 30.10 29.72 29.86 5792253
20080530 29.81 30.13 29.81 29.96 4162261
20080602 29.91 29.91 29.41 29.51 5178842
20080603 29.48 29.69 29.10 29.17 4711318
20080604 29.29 29.75 29.22 29.72 3342045
20080605 29.87 29.94 29.46 29.91 1949780
20080606 29.63 29.93 29.34 29.40 2732731
20080609 29.42 29.93 29.42 29.71 2133327
20080610 29.66 29.99 29.45 29.94 2597548
20080611 29.80 29.93 29.51 29.61 2702734
20080612 29.62 29.88 29.53 29.84 2397086
20080613 29.97 30.26 29.62 30.10 2267321
20080616 29.95 30.16 29.70 30.13 1439309
20080617 30.20 30.24 29.91 30.00 1467720
20080618 29.87 30.21 29.57 29.88 2641816
20080619 29.81 30.32 29.81 30.27 2309078
20080620 30.12 30.30 29.63 29.89 3669497
20080623 30.04 30.44 29.97 30.19 3018558
20080624 30.19 30.56 30.07 30.44 3352881
20080625 30.59 30.91 30.52 30.61 4532660
20080626 29.61 30.08 29.54 29.63 5359634
20080627 29.72 29.72 29.19 29.33 4303778
20080630 29.35 30.54 29.27 30.33 6088970
20080701 30.19 30.54 29.95 30.43 3638044
20080702 30.49 30.60 30.14 30.14 2250434
20080703 30.36 30.53 29.56 29.57 2185522
20080707 29.64 29.95 29.42 29.68 3449330
20080708 29.71 30.18 29.56 30.16 2135007
20080709 30.17 30.50 30.10 30.27 1720673
20080710 29.80 30.47 29.80 30.30 1809010
20080711 30.01 30.15 29.56 29.70 2350811
20080714 29.83 29.99 29.37 29.49 2674713
20080715 29.32 29.66 29.12 29.56 7021546
20080716 29.54 29.72 28.97 29.13 2191542
20080717 29.00 29.14 28.44 28.90 3719707
20080718 28.98 29.27 28.36 28.83 2676152
20080721 28.92 29.13 28.60 28.99 1576324
20080722 29.02 29.79 29.00 29.33 2328170
20080723 29.14 29.25 28.42 28.52 2927291
20080724 28.59 28.65 27.97 28.14 4132077
20080725 28.30 28.36 27.91 28.13 1740435
20080728 28.11 28.52 28.03 28.29 2135661
20080729 28.17 28.52 28.17 28.51 1946816
20080730 28.72 29.24 28.46 29.24 3123988
20080731 29.24 29.53 29.11 29.44 3775195
20080801 29.54 29.54 28.39 28.39 2219810
20080804 28.46 28.72 28.30 28.48 1910827
20080805 28.56 29.42 28.29 29.42 3378006
20080806 29.72 29.72 28.23 28.88 1964876
20080807 28.75 29.30 28.23 28.72 2685052
20080808 28.62 29.94 28.62 29.90 2577084
20080811 29.52 31.31 29.31 30.86 5726461
20080812 30.84 31.02 30.05 30.22 2938808
20080813 30.27 30.63 30.14 30.35 2052559
20080814 30.24 30.24 29.79 29.96 2371881
20080815 30.10 30.40 29.95 30.18 2057663
20080818 30.38 30.79 30.29 30.76 2851779
20080819 30.61 30.80 30.37 30.56 2116816
20080820 30.69 30.96 30.34 30.95 1888972
20080821 30.59 31.01 30.50 30.56 1942236
20080822 31.02 31.20 30.66 31.09 2239702
20080825 30.96 31.15 30.58 30.85 1370990
20080826 30.59 31.26 30.59 31.26 1721197
20080827 31.08 31.88 31.08 31.76 2239441
20080828 31.89 32.11 31.60 32.11 5396277
20080829 32.05 32.06 31.56 31.58 2459301
20080902 32.04 32.27 31.52 31.59 3588575
20080903 31.59 31.59 31.02 31.50 2480241
20080904 31.40 31.48 30.89 31.11 2285245
20080905 30.98 31.60 30.64 31.53 4918210
20080908 32.05 32.59 31.62 32.58 4334401
20080909 32.56 32.84 31.64 31.64 3562925
20080910 31.56 31.86 31.24 31.67 2301996
20080911 31.54 31.93 30.98 31.86 2743812
20080912 31.94 32.00 31.44 31.80 3352617
20080915 31.31 32.20 31.18 31.47 2749178
20080916 30.63 32.09 30.56 31.92 4990320
20080917 31.47 31.67 30.15 30.23 3881461
20080918 30.63 31.01 29.46 30.80 5717954
20080919 30.57 32.70 29.86 30.11 6404365
20080922 30.08 30.34 29.14 29.17 2827699
20080923 29.17 29.59 28.67 28.87 4064941
20080924 28.88 29.19 28.36 29.12 3008692
20080925 29.27 30.32 29.24 30.04 2541226
20080926 30.00 30.40 29.23 29.61 2261018
20080929 29.30 29.80 28.65 28.83 5997463
20080930 29.28 29.28 28.49 28.90 3543255
20081001 28.89 30.28 27.12 30.25 5672369
20081002 30.09 30.69 29.66 30.01 4088879
20081003 30.06 30.38 28.88 29.07 4626470
20081006 28.86 29.44 26.54 27.61 5192567
20081007 27.81 29.09 27.40 27.45 5687788
20081008 26.94 28.17 26.63 26.96 5133094
20081009 27.02 27.35 25.26 25.28 4819791
20081010 24.67 25.03 20.58 22.92 10965353
20081013 23.07 25.76 22.78 25.76 4178413
20081014 26.54 27.30 24.27 25.43 4501564
20081015 25.47 25.47 23.45 23.50 3465253
20081016 23.59 24.53 22.59 24.50 3953348
20081017 24.27 25.46 23.76 23.77 4302283
20081020 24.00 26.45 23.65 26.37 3268305
20081021 25.85 26.68 25.65 25.95 3867831
20081022 25.42 26.33 24.21 24.81 5074398
20081023 24.97 26.90 24.58 26.42 6195707
20081024 25.62 27.29 24.77 26.59 6701424
20081027 26.33 27.39 25.61 26.60 5254761
20081028 27.07 29.20 26.36 29.20 4790248
20081029 29.10 29.25 27.43 27.48 5201766
20081030 28.29 30.21 28.01 29.74 6195707
20081031 29.40 29.80 27.93 28.30 5297390
20081103 28.29 28.92 27.79 28.34 2934659
20081104 28.93 29.33 28.10 28.56 3322465
20081105 28.29 28.89 27.80 28.02 2504482
20081106 26.63 27.71 25.91 26.52 3744868
20081107 26.93 28.10 26.66 27.87 3344881
20081110 28.23 29.32 27.21 27.68 3825590
20081111 27.38 28.53 26.79 28.14 4038346
20081112 27.71 27.89 26.73 27.24 5150715
20081113 27.19 29.42 26.99 29.37 5153566
20081114 28.02 30.21 27.26 28.72 3307953
20081117 27.78 29.41 27.76 28.46 2385406
20081118 28.36 29.09 27.58 28.59 4203809
20081119 28.32 29.24 27.67 28.24 5927884
20081120 28.10 28.59 26.06 26.44 7863678
20081121 26.95 29.23 26.05 29.10 6916512
20081124 29.13 29.51 28.30 28.66 7142484
20081125 29.08 29.51 27.65 28.20 5882145
20081126 27.92 29.61 27.92 29.33 7973684
20081128 29.52 29.71 28.95 29.36 1953934
20081201 29.17 29.67 28.33 28.38 4281811
20081202 28.70 29.19 27.66 28.42 4991213
20081203 27.91 28.15 27.31 28.08 5927106
20081204 27.71 28.02 26.28 26.66 5691546
20081205 26.40 28.09 25.94 27.82 5737155
20081208 28.00 28.63 27.65 28.22 4237627
20081209 27.98 28.44 27.54 27.64 3484429
20081210 27.81 28.46 27.76 28.38 2947616
20081211 28.12 28.75 27.81 28.10 3139381
20081212 27.49 28.63 27.49 28.51 3629031
20081215 28.52 28.66 27.86 28.30 2210356
20081216 28.52 29.83 28.39 29.72 5306978
20081217 29.18 29.70 29.07 29.33 4127751
20081218 29.31 30.03 29.04 29.54 3960604
20081219 29.78 30.45 29.00 29.80 5539300
20081222 30.23 30.71 29.81 30.11 3062546
20081223 30.70 30.70 29.29 29.37 3138086
20081224 29.29 29.84 29.14 29.76 895467
20081226 30.22 30.22 29.60 29.80 1254379
20081229 29.71 30.16 29.26 29.61 1576345
20081230 29.77 29.89 29.33 29.67 2613860
20081231 29.72 30.31 29.72 30.18 2000253
20090102 30.01 30.47 29.96 30.26 1972676
20090105 29.99 30.44 29.81 30.17 3975237
20090106 30.20 30.48 29.50 29.72 3657531
20090107 29.29 29.62 29.21 29.56 3486429
20090108 29.56 29.87 29.27 29.60 3141147
20090109 29.70 30.16 29.21 29.81 3011858
20090112 29.89 30.51 29.88 30.18 2746996
20090113 29.39 29.62 28.64 28.86 4403634
20090114 28.71 28.77 27.75 28.57 4064123
20090115 28.55 28.78 28.25 28.62 3159488
20090116 28.96 29.48 28.91 29.31 2848324
20090120 29.21 29.71 29.01 29.05 3647655
20090121 29.08 29.49 28.75 29.40 3378432
20090122 29.31 29.58 28.95 29.45 4305257
20090123 28.75 29.59 28.75 29.50 3738208
20090126 29.57 30.45 29.51 30.21 3729358
20090127 30.12 30.45 29.74 30.33 2953242
20090128 30.57 30.64 29.78 30.34 2757001
20090129 30.29 30.77 30.06 30.35 2659265
20090130 30.50 31.17 29.96 30.15 3714223
20090202 29.72 30.48 29.52 30.29 2919509
20090203 30.53 30.73 30.06 30.51 1989094
20090204 31.12 31.51 30.33 30.66 3621361
20090205 30.64 30.83 30.38 30.52 4007303
20090206 30.41 30.83 30.11 30.47 4009612
20090209 30.33 30.61 29.63 29.79 4240612
20090210 29.56 29.79 28.75 29.01 3766554
20090211 29.24 29.39 28.75 29.17 2327322
20090212 28.82 29.20 28.22 29.20 3332643
20090213 29.14 29.70 29.14 29.48 2854352
20090217 29.04 29.14 28.31 28.75 5144606
20090218 28.88 28.93 27.47 27.72 5859156
20090219 27.76 28.44 27.69 27.86 4140952
20090220 27.61 28.37 27.05 27.36 3075990
20090223 27.55 27.74 26.90 27.29 5034172
20090224 27.45 28.71 27.29 28.66 5036994
20090225 28.58 29.61 28.11 29.26 6404913
20090226 29.60 30.11 29.17 29.60 6776874
20090227 29.11 30.28 28.82 29.80 7248751
20090302 29.35 30.20 29.29 29.64 9659700
20090303 29.84 30.24 29.41 29.63 12373476
20090304 29.95 30.10 29.21 29.25 10981572
20090305 28.84 28.84 27.05 28.57 7697156
20090306 28.77 29.51 27.87 28.61 5942911
20090309 28.39 28.56 27.51 27.70 4453656
20090310 27.30 28.09 27.02 27.94 5083681
20090311 28.06 28.24 27.58 27.71 4847422
20090312 27.68 28.15 27.55 28.01 4772901
20090313 29.11 29.11 27.69 28.24 4467765
20090316 28.39 29.28 28.39 28.72 3683440
20090317 28.69 29.31 28.53 29.28 3111390
20090318 29.18 30.44 29.03 29.96 5065596
20090319 30.18 30.34 29.56 29.92 3845821
20090320 30.13 30.67 29.94 30.12 5494506
20090323 30.59 31.46 30.27 31.44 4150700
20090324 31.06 31.53 30.43 31.41 6512396
20090325 31.55 32.01 31.03 31.44 3405367
20090326 31.61 31.74 30.89 31.51 3969722
20090327 30.71 31.09 30.39 30.57 5257286
20090330 30.10 30.40 29.65 29.96 4393659
20090331 30.01 30.44 29.90 30.11 6526072
20090401 29.81 30.36 29.68 30.06 3330753
20090402 30.07 30.35 29.29 29.53 6014547
20090403 29.41 29.86 29.01 29.29 3258911
20090406 29.00 29.35 28.76 28.98 4217989
20090407 29.06 30.35 28.98 29.80 5333698
20090408 29.90 30.50 29.80 30.34 2790161
20090409 30.58 30.81 29.88 30.28 2505712
20090413 30.22 30.26 29.70 29.76 2258073
20090414 29.57 29.63 29.17 29.44 2170111
20090415 29.64 29.99 29.44 29.82 2131651
20090416 29.92 30.20 29.82 29.93 2925087
20090417 30.12 30.21 29.32 29.47 3714714
20090420 29.17 29.91 29.17 29.67 2453036
20090421 29.34 30.13 29.34 29.91 2520817
20090422 29.78 29.84 29.24 29.39 2363170
20090423 29.39 29.58 29.16 29.53 2137490
20090424 29.68 29.77 28.84 29.11 2880788
20090427 28.77 29.76 28.77 29.25 3654676
20090428 29.17 30.09 29.17 29.73 2550899
20090429 29.86 30.03 29.35 29.54 2643557
20090430 29.73 29.96 29.01 29.24 4935267
20090501 29.31 29.78 29.18 29.78 1986825
20090504 29.87 29.95 29.38 29.83 3099614
20090505 29.78 29.85 29.43 29.77 2532367
20090506 29.99 29.99 28.92 29.35 4249594
20090507 29.51 29.76 29.12 29.35 3794299
20090508 29.55 30.07 28.84 29.12 4010713
20090511 28.97 29.22 28.72 28.96 2679478
20090512 29.03 29.46 28.81 29.39 2196131
20090513 29.06 29.20 28.36 28.62 2920898
20090514 28.71 28.90 28.20 28.58 2813770
20090515 28.44 28.55 27.76 28.03 3650995
20090518 28.20 28.34 27.72 28.04 2735835
20090519 28.00 28.56 27.81 28.08 2864795
20090520 28.20 28.28 27.49 27.54 3050112
20090521 27.33 27.61 27.26 27.43 2771756
20090522 27.42 27.82 27.39 27.61 2101061
20090526 27.57 28.83 27.50 28.77 3136932
20090527 28.72 29.01 28.17 28.19 2206794
20090528 28.31 29.24 28.28 29.05 3159271
20090529 29.01 29.35 28.63 28.92 3701260
20090601 29.17 29.85 29.17 29.73 4217735
20090602 29.73 29.77 29.15 29.21 3659500
20090603 29.20 29.35 28.83 29.34 4166075
20090604 29.26 29.62 29.00 29.56 3915135
20090605 29.93 30.10 29.42 29.61 3626371
20090608 29.66 29.76 29.13 29.53 2461414
20090609 29.56 29.68 29.12 29.17 1721670
20090610 29.28 29.43 28.60 29.13 3499315
20090611 29.28 29.91 29.14 29.75 3784652
20090612 29.69 30.14 29.39 29.97 3553006
20090615 29.75 29.84 29.32 29.47 3937602
20090616 29.59 29.72 29.25 29.31 3355250
20090617 29.31 29.84 29.27 29.30 2059429
20090618 29.35 30.33 28.99 30.25 3189480
20090619 30.42 30.42 29.65 29.71 4093471
20090622 29.89 30.32 29.44 30.02 2987917
20090623 30.10 30.19 29.36 29.52 3331387
20090624 29.63 29.81 29.42 29.69 2607129
20090625 29.54 30.44 29.35 30.24 3223117
20090626 30.29 30.48 30.05 30.24 5066557
20090629 30.27 30.57 30.09 30.52 2424309
20090630 30.36 30.65 29.80 30.62 4456807
20090701 30.43 31.02 30.28 30.95 3698041
20090702 30.54 30.60 30.25 30.35 3180941
20090706 30.26 30.87 30.11 30.64 3768846
20090707 30.47 30.56 30.12 30.28 3497051
20090708 30.33 30.72 29.84 30.08 5082249
20090709 30.23 30.40 29.66 29.78 3486380
20090710 29.62 29.68 29.15 29.58 4297999
20090713 29.58 30.35 29.53 30.33 3458385
20090714 30.29 30.34 29.98 30.13 4672109
20090715 30.19 30.47 29.99 30.21 5641280
20090716 30.30 30.30 29.78 30.05 4110065
20090717 29.99 30.09 29.67 30.03 3508224
20090720 30.20 30.32 29.75 30.14 2485573
20090721 30.25 30.67 30.07 30.67 2482434
20090722 30.51 30.81 30.44 30.63 3089924
20090723 30.57 31.46 30.45 31.34 3062807
20090724 31.15 31.66 31.15 31.50 2810722
20090727 31.58 31.77 31.37 31.73 2046182
20090728 31.63 31.73 31.23 31.38 2037896
20090729 31.25 31.77 31.16 31.76 2622789
20090730 31.81 32.54 31.66 32.47 4139818
20090731 32.40 32.53 32.11 32.16 3663643
20090803 32.15 32.49 31.85 32.39 2763770
20090804 32.16 32.40 32.09 32.30 2100039
20090805 32.53 32.53 31.85 31.97 2638607
20090806 32.00 32.24 31.60 32.21 2878012
20090807 32.28 32.46 31.54 32.01 3434407
20090810 31.97 32.19 31.59 32.15 1442709
20090811 31.94 32.05 31.77 31.85 1801378
20090812 31.76 32.29 31.67 32.01 2673883
20090813 32.03 32.05 31.46 31.69 2220683
20090814 31.70 31.92 31.48 31.92 1760201
20090817 31.65 31.96 31.42 31.85 2986604
20090818 31.83 31.84 31.45 31.75 2585001
20090819 31.56 32.08 31.56 31.86 3854716
20090820 31.67 32.01 31.62 31.93 2078948
20090821 32.20 32.40 32.03 32.39 2951328
20090824 32.40 32.49 32.07 32.32 2819385
20090825 32.35 32.79 32.27 32.35 2060870
20090826 32.37 32.52 32.16 32.51 2694221
20090827 32.44 32.49 32.23 32.39 1599258
20090828 32.64 32.64 32.09 32.58 2824406
20090831 32.46 32.60 32.16 32.33 2295756
20090901 32.12 32.48 32.05 32.17 2829679
20090902 32.12 32.29 31.82 31.82 3035942
20090903 31.70 32.06 31.69 31.97 2471136
20090904 32.01 32.04 31.61 31.88 2950198
20090908 31.90 32.12 31.74 32.02 2582616
20090909 32.05 32.36 31.58 31.85 3038955
20090910 31.74 31.86 31.49 31.74 2265877
20090911 31.81 32.01 31.69 31.84 2509300
20090914 31.80 32.31 31.80 32.13 3031171
20090915 32.20 32.26 31.95 32.20 3436039
20090916 32.27 32.68 31.91 32.64 2616009
20090917 32.73 32.74 32.35 32.68 2526122
20090918 32.88 33.07 32.68 32.71 3227140
20090921 32.65 32.87 32.33 32.69 2854410
20090922 32.71 32.75 32.05 32.23 3273966
20090923 32.09 33.18 32.09 32.71 4230081
20090924 32.30 33.40 32.25 33.34 4924696
20090925 33.42 33.43 32.91 32.94 2844493
20090928 33.24 33.43 32.91 32.96 2028753
20090929 33.01 33.23 32.85 32.94 2152025
20090930 32.94 33.02 32.45 32.58 3446992
20091001 32.45 32.58 32.23 32.34 3888258
20091002 32.21 32.54 31.98 32.19 2606089
20091005 32.22 32.74 32.15 32.67 2081193
20091006 32.70 32.88 32.50 32.57 2284615
20091007 32.20 32.93 32.20 32.87 2640511
20091008 33.01 33.15 32.81 32.91 1731760
20091009 32.94 33.34 32.84 33.23 2018315
20091012 33.76 33.96 33.52 33.68 2125308
20091013 33.70 33.70 33.36 33.44 1781093
20091014 33.71 33.78 33.36 33.63 2803298
20091015 33.63 34.23 33.63 34.01 3449850
20091016 34.03 34.29 33.84 34.16 1830799
20091019 34.16 34.77 33.91 34.68 2422674
20091020 34.63 34.63 33.99 34.18 2210678
20091021 34.37 34.76 34.02 34.24 5208948
20091022 34.24 34.35 33.77 34.15 2139225
20091023 34.13 34.18 33.41 33.55 2430379
20091026 33.52 34.17 33.20 33.59 2523205
20091027 33.66 33.95 33.44 33.49 1929963
20091028 33.57 33.91 33.20 33.44 3859428
20091029 33.55 33.70 33.24 33.32 3265316
20091030 33.33 33.53 32.90 32.91 3825379
20091102 33.10 33.24 32.51 33.19 3524658
20091103 33.13 33.15 32.59 32.73 2415218
20091104 32.95 33.24 32.67 32.91 2253301
20091105 32.99 33.52 32.92 33.24 1910950
20091106 33.03 33.49 33.01 33.28 2301764
20091109 33.39 33.71 33.34 33.67 2464924
20091110 33.61 34.34 33.59 34.12 3298122
20091111 34.23 34.36 33.76 33.81 1745305
20091112 33.83 33.96 33.43 33.48 1399599
20091113 33.48 34.00 33.43 33.74 1368035
20091116 33.75 34.44 33.75 34.28 1839870
20091117 34.33 34.36 33.90 33.98 1653970
20091118 33.87 34.11 33.64 33.69 1991225
20091119 33.66 33.73 33.28 33.42 1938661
20091120 33.51 33.94 33.41 33.88 4116160
20091123 34.06 34.44 34.04 34.24 4733261
20091124 34.31 34.47 34.17 34.28 2244975
20091125 34.14 34.60 34.06 34.56 1345668
20091127 34.27 34.27 33.61 33.91 883650
20091130 33.92 34.25 33.85 34.07 2083554
20091201 34.25 34.60 34.25 34.51 2285113
20091202 34.65 35.04 34.51 34.85 2957387
20091203 34.84 35.30 34.78 35.03 2524323
20091204 35.40 35.57 34.46 34.96 2935516
20091207 35.06 35.39 34.99 35.11 1626631
20091208 35.13 35.23 34.78 35.06 1582393
20091209 35.09 35.47 35.01 35.39 3794437
20091210 35.55 35.84 35.35 35.65 2560236
20091211 35.75 36.20 35.53 36.16 2239383
20091214 36.04 36.50 35.81 36.46 2475238
20091215 36.37 36.37 35.98 36.33 1563753
20091216 36.35 36.49 35.97 36.22 2487913
20091217 36.01 36.40 35.75 36.20 2604474
20091218 36.42 36.67 36.23 36.30 5897129
20091221 36.37 36.68 36.25 36.28 3042136
20091222 36.37 36.57 36.04 36.06 2092004
20091223 36.18 36.25 35.88 36.01 2138852
20091224 36.15 36.75 36.08 36.62 1177910
20091228 36.75 36.83 36.57 36.70 1389161
20091229 36.87 37.19 36.80 36.93 1874265
20091230 36.87 37.16 36.79 36.87 2949970
20091231 36.94 37.00 36.25 36.27 1478925
20100104 36.51 36.65 36.10 36.14 2513877
20100105 36.23 36.40 35.66 35.74 3200275
20100106 35.65 36.41 35.56 36.15 3128742
20100107 36.17 36.26 35.49 35.53 2927439
20100108 35.32 35.64 35.20 35.57 1873157
20100111 35.66 36.16 35.58 36.10 2652880
20100112 35.95 36.46 35.93 36.14 3048590
20100113 36.26 36.64 36.09 36.36 2035307
20100114 36.32 36.34 36.09 36.14 1538515
20100115 35.98 36.57 35.78 36.56 4823743
20100119 36.48 37.06 36.48 37.03 3223914
20100120 36.68 36.87 36.15 36.57 3278333
20100121 36.65 36.94 35.98 36.20 2208292
20100122 36.13 36.37 35.41 35.42 3622948
20100125 35.67 36.07 35.34 36.04 3758257
20100126 36.01 36.01 35.60 35.79 2223189
20100127 35.79 35.80 34.84 35.23 4776342
20100128 35.23 35.33 34.64 34.71 4049561
20100129 34.73 34.82 34.26 34.31 6328031
20100201 34.44 34.52 34.11 34.29 3088358
20100202 34.26 34.39 33.97 34.25 4681785
20100203 34.09 34.32 33.80 34.28 4525176
20100204 34.12 34.43 33.59 33.59 3417459
20100205 33.54 34.14 33.32 34.05 6357703
20100208 34.02 34.23 33.54 33.57 2903923
20100209 33.80 34.27 33.59 33.62 4024937
20100210 33.55 33.62 32.97 33.34 3703961
20100211 33.25 33.55 32.96 33.54 3938752
20100212 33.32 33.49 33.10 33.32 2462413
20100216 33.59 34.03 33.58 33.93 2248675
20100217 34.08 34.19 33.82 34.01 2489376
20100218 34.02 34.62 33.91 34.53 3375722
20100219 34.32 35.21 34.23 34.61 3802950
20100222 34.75 34.75 34.08 34.10 3153612
20100223 34.07 34.23 33.76 34.13 4127004
20100224 34.16 34.28 33.87 34.12 4911528
20100225 33.72 33.93 33.31 33.71 4989341
20100226 33.78 34.17 33.51 34.05 5941802
20100301 34.17 34.40 34.02 34.15 2908602
20100302 34.28 34.88 34.28 34.63 3121970
20100303 34.74 34.79 34.36 34.36 3000819
20100304 34.42 34.51 34.10 34.45 2560170
20100305 34.67 34.67 34.38 34.63 1774907
20100308 34.60 34.84 34.47 34.59 2085171
20100309 34.53 34.80 34.51 34.80 2929163
20100310 34.84 34.93 34.58 34.90 2784127
20100311 34.90 34.98 34.65 34.85 2219496
20100312 35.02 35.02 34.57 34.75 2461551
20100315 34.80 34.97 34.62 34.90 2172710
20100316 34.89 35.15 34.76 35.10 1754715
20100317 35.22 35.27 35.01 35.10 2250768
20100318 35.03 35.10 34.78 35.06 2457242
20100319 35.17 35.26 34.87 35.17 4317471
20100322 35.13 35.13 34.69 34.93 3182915
20100323 34.97 35.22 34.93 35.19 2802226
20100324 35.07 35.16 34.80 34.82 2822171
20100325 34.89 35.10 34.75 34.91 3423000
20100326 34.93 35.05 34.77 34.90 2337445
20100329 35.00 35.29 35.00 35.14 2105118
20100330 35.14 35.30 34.90 34.90 2073202
20100331 34.89 35.05 34.60 34.82 2337545
20100401 34.95 35.21 34.94 35.09 1796069
20100405 35.08 35.37 35.02 35.27 1768416
20100406 35.10 35.52 35.07 35.43 2032881
20100407 35.43 35.43 34.94 35.06 2076857
20100408 35.04 35.08 34.67 34.86 1946391
20100409 34.87 35.25 34.58 35.24 2609319
20100412 35.45 35.55 35.27 35.41 1572169
20100413 35.36 35.40 34.95 35.01 2435608
20100414 34.93 34.99 34.62 34.97 2856973
20100415 34.97 35.26 34.58 35.13 2954548
20100416 35.13 35.27 34.81 34.91 3039089
20100419 34.80 35.15 34.80 35.09 2131066
20100420 35.22 35.41 35.04 35.38 2049692
20100421 35.32 35.45 35.21 35.41 2866474
20100422 35.22 35.55 34.95 35.51 2813118
20100423 35.52 36.11 35.35 36.09 3306964
20100426 36.11 36.12 35.78 35.84 2192949
20100427 35.71 36.04 35.45 35.47 2951990
20100428 35.62 35.83 35.33 35.68 4140679
20100429 35.73 36.14 35.64 35.73 2347412
20100430 35.80 36.33 35.75 35.96 3254339
20100503 36.02 36.56 35.92 36.46 3314517
20100504 35.98 36.41 35.95 36.18 4605898
20100505 36.09 36.94 36.09 36.51 5715163
20100506 36.35 36.36 33.99 35.52 5863902
20100507 30.79 36.10 28.69 35.44 6334602
20100510 36.12 36.49 35.40 36.31 5462759
20100511 36.05 36.65 35.98 36.46 4624902
20100512 36.38 36.91 36.13 36.36 4205242
20100513 36.24 36.44 35.82 35.91 2586295
20100514 35.98 36.28 35.50 35.82 3997910
20100517 35.95 36.19 35.51 36.05 3001326
20100518 36.10 36.36 35.69 35.76 3149820
20100519 35.52 35.72 35.03 35.19 4568135
20100520 34.72 34.90 34.09 34.11 5529027
20100521 33.79 34.33 33.67 34.28 4169428
20100524 34.00 34.41 33.81 33.95 2851734
20100525 33.46 33.91 32.87 33.86 4090125
20100526 34.09 34.28 33.71 33.83 2828955
20100527 34.13 34.26 33.69 33.95 3404174
20100528 33.99 34.43 33.90 34.07 3321095
20100601 33.79 34.19 33.41 33.43 3646712
20100602 33.48 34.13 33.30 34.13 2694469
20100603 34.06 34.49 34.01 34.19 2705311
20100604 33.85 33.85 33.06 33.19 4188310
20100607 33.15 33.80 33.15 33.26 3330231
20100608 33.36 33.62 33.05 33.57 4175275
20100609 33.63 33.64 32.73 32.84 5414154
20100610 33.12 33.81 33.12 33.80 4022639
20100611 33.55 34.02 33.37 34.00 3237163
20100614 34.17 34.36 34.05 34.05 2305995
20100615 34.29 34.79 34.17 34.79 2640869
20100616 34.70 35.22 34.53 35.05 2281144
20100617 35.17 35.53 35.03 35.50 3026176
20100618 35.46 35.58 35.31 35.45 2409539
20100621 35.64 35.95 35.14 35.31 1766467
20100622 35.37 35.37 34.61 34.71 2713472
20100623 34.72 34.73 34.09 34.19 1839070
20100624 34.13 34.62 34.05 34.08 2582032
20100625 34.08 34.57 33.76 34.49 3583611
20100628 34.70 35.02 34.32 34.80 2422242
20100629 34.61 34.68 34.22 34.42 3298259
20100630 34.45 34.74 34.00 34.11 2613713
20100701 34.00 34.05 33.63 33.89 3796637
20100702 34.02 34.02 33.65 33.80 2476707
20100706 34.00 34.42 33.88 34.35 2260173
20100707 34.25 35.10 34.21 35.07 3044732
20100708 35.29 35.34 34.98 35.31 2862781
20100709 35.29 35.44 35.07 35.38 2210769
20100712 35.35 35.74 35.19 35.68 2028215
20100713 35.68 35.76 35.25 35.52 3132816
20100714 35.36 35.63 35.11 35.61 2024359
20100715 35.67 36.18 35.55 36.12 3091365
20100716 36.02 36.08 35.25 35.32 2696856
20100719 35.45 36.09 35.45 35.98 1812886
20100720 35.60 36.32 35.55 36.32 2030866
20100721 36.37 36.40 35.71 35.85 3405984
20100722 36.04 36.66 36.04 36.46 2756743
20100723 36.51 36.71 36.13 36.71 2560091
20100726 36.69 37.00 36.54 37.00 1776737
20100727 37.18 37.73 37.02 37.58 4114269
20100728 37.44 37.46 37.10 37.19 3042322
20100729 37.26 37.55 36.68 36.91 2869890
20100730 36.52 37.15 36.40 36.85 3557691
20100802 37.25 37.85 37.25 37.67 3325371
20100803 37.54 37.93 37.39 37.42 2701314
20100804 37.29 37.78 37.01 37.59 3381282
20100805 36.98 37.56 36.93 37.54 3386222
20100806 37.40 37.93 37.22 37.88 4324296
20100809 37.99 38.22 37.85 37.96 2408385
20100810 37.69 38.59 37.57 38.35 2697940
20100811 37.90 37.95 37.54 37.56 2742766
20100812 37.27 37.93 37.13 37.83 3484790
20100813 37.78 38.09 37.69 37.93 3151011
20100816 37.79 38.08 37.36 37.99 2149918
20100817 38.16 38.37 37.82 38.17 3565764
20100818 38.08 38.18 37.20 37.62 5017278
20100819 37.54 37.60 37.05 37.43 3370799
20100820 37.14 38.15 37.14 38.06 4629757
20100823 38.07 38.59 38.04 38.34 3999314
20100824 38.07 38.95 38.07 38.78 6758588
20100825 38.58 39.24 38.48 39.05 8732458
20100826 39.18 39.25 38.75 38.88 4273446
20100827 39.04 39.61 38.67 39.53 3178485
20100830 39.51 39.53 38.79 38.81 3758319
20100831 38.76 38.96 38.33 38.81 3977263
20100901 39.02 39.80 38.76 39.65 4348757
20100902 39.78 39.78 39.30 39.59 3197885
20100903 39.64 39.83 39.31 39.57 2798435
20100907 39.63 40.12 39.54 39.79 2804822
20100908 39.80 39.92 39.48 39.59 3225238
20100909 39.97 40.10 39.78 40.03 3111006
20100910 38.35 39.11 36.47 36.69 37126140
20100913 36.58 37.01 35.83 36.73 18275382
20100914 36.38 37.54 36.36 37.23 11186391
20100915 37.05 37.81 37.03 37.74 6560610
20100916 37.72 37.91 37.48 37.64 5473963
20100917 37.76 37.86 37.35 37.56 7206357
20100920 37.54 37.70 37.43 37.65 3359954
20100921 37.55 37.59 37.26 37.35 10803691
20100922 37.37 37.57 37.26 37.49 6682072
20100923 37.39 37.70 37.29 37.53 7773780
20100924 37.68 38.13 37.63 38.03 3631556
20100927 38.13 38.31 37.83 38.10 2512374
20100928 38.23 38.23 37.81 38.18 3060847
20100929 38.01 38.05 37.63 37.88 3070630
20100930 38.06 38.31 37.88 38.07 5218686
20101001 38.21 38.51 38.04 38.32 3469580
20101004 38.37 38.68 38.07 38.33 2429255
20101005 38.68 39.19 38.68 39.14 4864236
20101006 39.16 39.24 38.64 38.84 2426869
20101007 38.98 39.14 38.79 38.97 2050109
20101008 39.09 39.31 38.93 39.21 2352543
20101011 39.18 39.40 38.97 39.05 1615129
20101012 39.07 39.11 38.65 39.03 2305895
20101013 38.95 39.19 38.87 38.94 2268792
20101014 39.09 39.35 39.02 39.14 2450729
20101015 39.35 39.46 38.98 39.31 5565859
20101018 39.52 39.83 39.35 39.57 2661896
20101019 39.37 39.70 39.21 39.32 2831188
20101020 39.46 40.17 39.44 39.81 2520522
20101021 39.94 40.15 39.50 39.69 2314008
20101022 39.80 39.97 39.70 39.95 1983418
20101025 40.14 40.33 39.86 39.96 1723933
20101026 39.78 39.94 39.55 39.88 1667980
20101027 39.62 39.81 39.34 39.77 2093893
20101028 39.97 40.16 39.71 40.01 2025771
20101029 39.92 40.17 39.63 40.08 2436532
20101101 40.22 40.35 39.56 39.83 1454427
20101102 40.05 40.39 40.04 40.31 1376522
20101103 40.29 40.43 39.80 40.13 1870915
20101104 40.65 40.76 40.33 40.66 3115249
20101105 40.35 40.74 40.29 40.72 2368171
20101108 40.41 40.67 39.92 40.12 2705084
20101109 39.97 40.36 39.67 39.86 2240159
20101110 39.66 39.80 39.36 39.80 1896207
20101111 39.60 39.92 39.37 39.86 2367814
20101112 39.70 39.98 39.41 39.79 3109164
20101115 40.01 40.39 39.81 40.10 2058937
20101116 39.83 40.01 39.30 39.62 2313053
20101117 39.71 39.72 39.40 39.55 1584348
20101118 39.85 39.89 39.57 39.79 1553807
20101119 39.71 39.87 39.36 39.81 1993559
20101122 39.73 39.87 39.50 39.82 1400263
20101123 39.53 39.58 39.25 39.38 2394418
20101124 39.40 39.62 39.28 39.47 1941662
20101126 39.30 39.64 39.16 39.35 1285255
20101129 39.14 39.24 38.69 39.17 2575401
20101130 38.92 39.56 38.88 39.34 4769032
20101201 39.69 40.03 39.55 39.98 2743023
20101202 39.81 40.12 39.73 40.09 2779052
20101203 40.07 40.40 39.82 40.34 2338226
20101206 40.25 40.33 39.85 39.92 5960992
20101207 40.12 40.24 39.49 39.61 3003700
20101208 39.55 39.68 39.07 39.23 2709260
20101209 39.33 39.44 39.09 39.26 3904918
20101210 39.33 39.52 39.16 39.42 1449894
20101213 39.35 39.77 39.35 39.59 2242187
20101214 39.72 40.05 39.72 39.96 1751492
20101215 39.96 40.11 39.51 39.55 2927704
20101216 39.49 40.13 39.47 40.13 2131951
20101217 40.06 40.36 39.88 40.32 2903843
20101220 40.76 40.76 40.38 40.59 1954427
20101221 40.69 40.73 40.22 40.28 2054284
20101222 40.25 40.47 40.03 40.28 1334527
20101223 40.30 40.52 40.15 40.52 1083752
20101227 40.35 40.69 40.17 40.43 1237653
20101228 40.41 40.55 40.31 40.52 984133
20101229 40.68 40.68 40.36 40.53 1039397
20101230 40.51 40.59 40.32 40.35 1308612
20101231 40.34 40.62 40.24 40.48 1333430
20110103 40.61 40.61 39.99 40.10 2345881
20110104 40.13 40.48 39.73 40.28 3009110
20110105 40.08 40.26 39.52 39.65 3738046
20110106 39.77 40.30 39.77 39.95 4373384
20110107 40.04 40.11 39.61 39.79 2960656
20110110 39.46 39.55 38.85 39.36 2970701
20110111 39.39 39.51 39.16 39.48 2542061
20110112 39.56 39.78 39.36 39.53 2924138
20110113 39.54 39.72 39.38 39.72 2253700
20110114 39.63 40.06 39.60 40.05 2086948
20110118 40.01 40.17 39.80 40.07 2300027
20110119 40.04 40.24 39.85 40.06 2070757
20110120 39.64 40.05 39.64 39.77 3663002
20110121 40.14 40.14 39.60 39.72 6089127
20110124 39.79 40.27 39.69 40.16 1764670
20110125 40.17 40.17 39.63 39.77 2728431
20110126 39.85 39.85 39.17 39.53 3680256
20110127 39.25 39.94 39.08 39.75 3525912
20110128 39.84 39.84 39.07 39.13 1921968
20110131 39.02 39.41 39.01 39.16 2365499
20110201 39.33 39.51 39.18 39.43 1863587
20110202 39.30 39.43 39.00 39.08 4408720
20110203 39.12 39.40 38.98 39.23 2742140
20110204 39.23 39.36 38.94 39.14 1766324
20110207 39.14 39.44 39.03 39.41 2197801
20110208 39.46 39.57 39.34 39.38 1636444
20110209 39.29 39.69 39.17 39.53 1790197
20110210 39.47 39.69 39.39 39.52 1647553
20110211 39.34 39.60 39.27 39.37 1693998
20110214 39.23 39.33 38.69 39.10 1915704
20110215 38.92 39.14 38.59 39.10 1736425
20110216 39.09 39.16 38.41 38.92 2804067
20110217 38.76 39.21 38.33 38.55 7028425
20110218 38.65 38.68 38.28 38.40 2728313
20110222 38.18 38.35 37.92 38.26 2609542
20110223 38.26 38.70 38.19 38.48 3895226
20110224 38.38 38.83 38.34 38.51 2551633
20110225 38.48 38.84 38.30 38.79 1808278
20110228 38.77 39.47 38.64 38.97 3136626
20110301 39.14 39.74 38.97 39.28 4222704
20110302 39.32 39.39 38.81 39.06 2751713
20110303 39.00 39.35 38.85 39.14 4224477
20110304 39.04 39.09 38.33 38.48 4757825
20110307 38.55 39.10 38.47 38.64 3139462
20110308 38.67 39.38 38.66 39.15 2149820
20110309 39.05 39.63 39.03 39.58 1893723
20110310 39.36 39.38 38.83 38.92 2086948
20110311 39.00 39.30 38.64 38.71 2201583
20110314 38.40 38.43 37.39 37.58 6140418
20110315 35.67 36.99 35.67 36.39 9862155
20110316 36.48 36.50 35.72 35.94 6353851
20110317 36.22 36.22 35.07 36.14 5902284
20110318 36.55 36.90 36.26 36.46 5166257
20110321 36.65 37.16 36.61 37.02 3715474
20110322 37.06 37.25 36.84 37.03 2439244
20110323 36.93 37.11 36.77 36.89 4024988
20110324 37.18 37.21 36.83 36.95 3680847
20110325 37.02 37.16 36.81 37.15 3043855
20110328 37.32 37.33 37.13 37.13 2742140
20110329 36.96 37.37 36.96 37.25 2113961
20110330 37.36 37.81 37.31 37.61 1947417
20110331 37.47 37.89 37.47 37.78 2311030
20110401 37.84 38.22 37.84 38.05 2656983
20110404 38.02 38.13 37.78 38.04 1936774
20110405 37.90 38.21 37.90 38.03 2027064
20110406 38.19 38.58 38.13 38.54 2733589
20110407 38.30 38.44 38.15 38.33 2949604
20110408 38.51 38.59 38.00 38.25 1663801
20110411 38.23 38.31 37.64 37.67 3538473
20110412 37.56 37.83 37.30 37.40 3255325
20110413 37.45 37.86 37.41 37.50 2797680
20110414 37.36 37.75 37.28 37.67 2644469
20110415 37.82 38.45 37.78 38.36 3733904
20110418 38.49 38.52 38.07 38.18 2798382
20110419 38.30 38.32 38.07 38.25 1708712
20110420 38.87 39.08 38.55 38.59 2589032
20110421 38.59 38.72 38.37 38.63 2022385
20110425 38.63 39.08 38.56 38.79 2435938
20110426 38.81 39.35 38.81 39.32 3732501
20110427 39.33 39.58 39.19 39.50 7119283
20110428 39.49 39.71 39.29 39.55 1838766
20110429 39.73 39.73 39.31 39.40 1403460
20110502 39.60 39.76 39.32 39.38 2748559
20110503 39.20 39.94 39.20 39.42 6028912
20110504 37.81 39.00 37.76 38.95 6636493
20110505 38.81 39.94 38.63 39.25 6722104
20110506 39.53 39.77 39.01 39.13 3234390
20110509 39.07 39.17 38.86 39.05 1892448
20110510 39.13 39.60 39.10 39.52 3171117
20110511 39.39 39.59 39.20 39.36 2137937
20110512 39.30 39.83 39.25 39.78 1754325
20110513 39.84 39.90 39.19 39.35 2873584
20110516 39.34 39.41 38.95 38.98 4353883
20110517 38.96 39.31 38.96 39.16 3120476
20110518 39.23 39.23 38.67 38.79 2736746
20110519 38.83 38.89 38.48 38.55 3837293
20110520 38.53 38.53 38.22 38.29 3809223
20110523 37.70 37.97 36.81 36.91 6747015
20110524 36.92 36.95 36.60 36.74 4052373
20110525 36.66 36.81 36.42 36.53 4082898
20110526 36.46 36.83 36.42 36.67 5166135
20110527 36.79 36.95 36.66 36.85 2983171
20110531 37.00 37.13 36.87 37.09 3506076
20110601 37.02 37.14 36.82 36.87 2961300
20110602 36.81 36.81 36.47 36.57 3824194
20110603 36.25 36.48 36.17 36.21 3132756
20110606 36.19 36.30 35.94 36.11 1836193
20110607 36.17 36.35 35.94 35.96 2626458
20110608 36.00 36.10 35.82 35.84 3727940
20110609 35.82 36.02 35.63 35.88 3496486
20110610 35.85 35.90 35.48 35.53 2525058
20110613 35.65 35.83 35.44 35.66 2439798
20110614 35.83 35.95 35.44 35.87 3298481
20110615 35.74 35.87 35.41 35.45 3102932
20110616 35.52 36.06 35.46 35.82 2733355
20110617 36.07 36.30 35.96 36.07 3717063
20110620 35.90 36.30 35.83 36.21 2399097
20110621 36.32 36.33 36.01 36.08 5544718
20110622 36.01 36.05 35.77 35.85 2391846
20110623 35.57 35.68 35.21 35.48 2756980
20110624 35.71 36.24 35.69 35.75 4723578
20110627 35.82 36.07 35.44 35.61 2545759
20110628 35.78 35.96 35.61 35.78 3390502
20110629 35.92 36.02 35.75 35.89 2017297
20110630 36.01 36.37 35.80 36.33 3298423
20110701 36.43 36.91 36.43 36.88 2277571
20110705 36.78 36.84 36.41 36.43 2208511
20110706 36.45 36.86 36.28 36.84 3195123
20110707 37.00 37.12 36.57 36.77 1969522
20110708 36.59 36.69 36.36 36.68 1673619
20110711 36.42 36.52 36.20 36.45 1761303
20110712 36.33 36.95 36.31 36.77 3270892
20110713 36.87 36.96 36.62 36.68 2241364
20110714 36.70 36.79 36.26 36.30 2127306
20110715 36.48 36.48 36.12 36.46 2074557
20110718 36.45 36.48 35.96 36.00 2315166
20110719 36.14 36.25 35.79 36.23 1872931
20110720 36.31 36.77 36.14 36.65 2114234
20110721 36.95 37.47 36.78 37.42 3040810
20110722 37.35 37.44 36.87 36.96 1638801
20110725 36.74 37.23 36.71 37.14 1946502
20110726 37.13 37.19 36.69 36.74 1817985
20110727 36.71 36.89 36.35 36.41 2636517
20110728 36.44 36.64 36.29 36.34 1358399
20110729 36.13 36.18 35.73 35.82 2283702
20110801 36.06 36.21 35.62 35.88 1964779
20110802 35.56 35.75 34.77 34.78 3070654
20110803 34.77 35.06 34.52 34.99 3420231
20110804 34.78 35.33 34.64 35.14 6866027
20110805 35.76 36.59 35.14 36.27 8192267
20110808 35.75 36.31 34.01 34.27 9488431
20110809 34.53 34.69 32.48 34.51 7995732
20110810 34.02 34.59 33.46 33.90 7275640
20110811 33.90 34.93 33.80 34.58 6627153
20110812 34.70 35.01 34.18 34.46 3621278
20110815 34.56 35.32 34.54 35.24 4236913
20110816 34.57 35.17 34.55 35.10 3934648
20110817 35.18 35.71 35.15 35.66 4479257
20110818 35.19 35.78 34.86 35.70 6524895
20110819 35.62 35.94 35.44 35.61 4279135
20110822 36.01 36.09 35.37 35.44 3184134
20110823 35.54 35.94 35.18 35.94 2787592
20110824 35.87 36.71 35.86 36.59 3472749
20110825 36.65 36.65 35.74 35.84 2606094
20110826 35.64 35.94 34.90 35.52 3299811
20110829 35.86 36.45 35.85 36.44 1863909
20110830 36.47 36.51 36.17 36.25 2713443
20110831 36.38 36.72 36.36 36.61 3881321
20110901 36.58 36.77 36.29 36.39 2275489
20110902 35.93 36.02 35.72 35.74 2316785
20110906 35.00 35.22 34.83 35.11 3181936
20110907 35.49 35.78 35.31 35.78 3246600
20110908 35.60 36.28 35.52 36.01 3181705
20110909 35.77 35.77 34.92 35.15 3613759
20110912 35.02 35.11 34.60 35.07 2582612
20110913 35.04 35.14 34.62 35.08 2395099
20110914 35.12 35.65 34.94 35.34 2263458
20110915 35.56 36.01 35.50 35.90 2768968
20110916 36.04 36.89 36.00 36.78 4714429
20110919 36.46 36.67 36.28 36.49 2421126
20110920 36.67 37.59 36.67 37.14 2297930
20110921 37.22 37.54 36.63 36.66 3426131
20110922 36.03 36.83 35.96 36.74 6113777
20110923 36.61 37.55 36.40 37.22 5589759
20110926 37.48 37.56 36.97 37.31 4347963
20110927 37.67 37.88 37.28 37.45 2744097
20110928 37.40 37.79 36.65 36.71 3529315
20110929 37.12 37.48 36.96 37.37 2578282
20110930 37.18 37.44 36.94 36.96 2702447
20111003 36.84 37.25 36.16 36.19 2723160
20111004 35.98 36.20 35.23 36.19 3776445
20111005 36.26 36.39 35.63 36.17 2375727
20111006 36.83 37.77 36.34 37.57 8356586
20111007 37.74 37.84 37.09 37.55 4347375
20111010 37.89 38.06 37.54 37.78 3551231
20111011 37.60 37.67 36.80 36.93 3688671
20111012 37.02 37.16 36.53 36.54 3557411
20111013 36.34 37.02 36.17 36.94 3887907
20111014 37.23 37.23 36.92 37.14 2811849
20111017 37.07 37.29 36.89 36.95 2534338
20111018 37.04 37.74 36.80 37.58 3840187
20111019 37.60 37.79 36.95 37.00 4213711
20111020 37.20 37.44 36.98 37.24 2644770
20111021 37.54 37.72 37.41 37.58 2348491
20111024 37.39 37.43 37.12 37.20 2459724
20111025 37.12 37.35 36.83 36.89 2883487
20111026 37.14 37.27 36.88 36.97 3790406
20111027 37.41 37.99 37.30 37.71 5396883
20111028 37.71 37.84 37.31 37.52 3782624
20111031 37.38 37.92 37.36 37.49 2773055
20111101 36.81 37.03 36.37 36.51 3009369
20111102 36.89 37.25 36.82 37.01 2630237
20111103 35.94 36.10 34.67 35.71 10022684
20111104 35.39 35.75 34.97 35.71 4127540
20111107 35.55 35.65 34.85 35.24 4554965
20111108 35.28 35.45 35.01 35.42 2748565
20111109 35.01 35.25 34.92 34.96 5266310
20111110 35.05 35.20 34.89 35.03 3943181
20111111 35.17 35.43 35.14 35.25 1770008
20111114 35.04 35.29 34.92 34.97 3234582
20111115 34.99 35.05 34.60 34.87 3055716
20111116 34.52 34.75 33.98 33.99 6302314
20111117 34.03 34.32 33.72 33.84 3946499
20111118 34.01 34.19 33.84 34.08 3053771
20111121 33.80 33.80 33.23 33.42 2990029
20111122 33.35 33.42 32.70 32.79 3200938
20111123 32.66 32.68 32.19 32.21 3140057
20111125 32.25 32.78 32.21 32.52 1236614
20111128 33.14 33.30 32.88 33.25 4527271
20111129 33.36 33.57 33.12 33.21 2847096
20111130 33.85 34.07 33.36 33.94 6544579
20111201 33.84 33.93 33.62 33.66 3590140
20111202 33.70 33.82 33.11 33.23 3450641
20111205 33.56 33.85 33.53 33.73 3218218
20111206 33.83 34.01 33.63 33.74 2737808
20111207 33.68 33.70 33.30 33.52 3892141
20111208 33.43 33.47 33.06 33.12 11103777
20111209 33.21 33.46 33.06 33.42 10636757
20111212 33.35 33.41 33.07 33.29 12381589
20111213 33.35 34.05 33.35 33.68 4168165
20111214 33.70 34.18 33.59 33.74 4745389
20111215 34.07 34.67 33.96 34.57 4519947
20111216 34.75 35.17 34.60 34.94 10376297
20111219 34.96 35.09 34.27 34.46 4109115
20111220 34.75 35.33 34.69 35.28 3971904
20111221 35.36 35.97 35.29 35.88 3777589
20111222 36.05 36.08 35.71 35.78 3828171
20111223 35.95 36.35 35.82 35.91 2554021
20111227 35.96 36.53 35.89 36.45 2060222
20111228 36.33 36.43 35.89 36.09 1831630
20111229 36.20 36.64 36.18 36.62 1895129
20111230 36.66 36.73 36.39 36.42 1866606
20120103 36.59 36.68 35.89 36.06 3669712
20120104 36.09 36.23 35.99 36.09 2359206
20120105 36.15 36.30 35.69 36.27 2882480
20120106 36.19 36.38 36.01 36.28 3066413
20120109 36.22 36.29 35.98 36.27 1904864
20120110 36.51 36.72 36.28 36.34 2227340
20120111 36.31 36.89 36.19 36.80 3791730
20120112 36.85 37.04 36.62 37.03 2919720
20120113 36.67 36.70 35.95 36.47 4385522
20120117 36.84 37.34 36.78 36.88 1861173
20120118 36.73 36.93 36.50 36.61 2357282
20120119 36.61 36.63 36.18 36.40 2915079
20120120 35.94 36.01 35.30 35.66 6883385
20120123 35.79 36.13 35.79 35.90 3128101
20120124 35.73 35.78 35.35 35.48 3283963
20120125 35.39 36.38 35.21 36.30 3539771
20120126 36.30 36.56 36.20 36.45 2237754
20120127 36.43 36.44 36.00 36.07 1832309
20120130 35.98 36.03 35.52 35.69 2803587
20120131 35.81 36.01 35.70 35.92 2984690
20120201 36.04 36.43 36.02 36.36 2784119
20120202 36.36 36.37 36.03 36.28 3124819
20120203 36.46 36.61 36.21 36.58 2838789
20120206 36.43 36.59 36.25 36.36 2610939
20120207 36.28 36.51 36.16 36.46 1608874
20120208 36.55 36.91 36.32 36.87 2639123
20120209 36.82 36.83 36.29 36.46 2712696
20120210 36.31 36.61 36.19 36.43 2719148
20120213 36.62 36.69 36.41 36.51 2668552
20120214 36.33 36.79 36.24 36.70 2804606
20120215 36.68 36.82 36.52 36.62 3636774
20120216 36.61 37.65 36.35 37.37 6332605
20120217 37.64 37.71 37.10 37.41 3936500
20120221 37.42 37.65 37.29 37.37 3807577
20120222 37.02 37.34 36.99 37.03 4390729
20120223 37.00 37.11 36.81 36.81 4952600
20120224 36.96 37.02 36.70 36.89 2046237
20120227 36.71 37.04 36.66 36.75 5343670
20120228 36.86 37.02 36.71 36.81 1784430
20120229 36.91 37.05 36.67 36.82 3577010
20120301 36.95 37.21 36.68 37.06 2516879
20120302 37.05 37.32 36.93 37.18 2605732
20120305 36.94 37.14 36.88 37.06 2280539
20120306 36.83 37.05 36.72 36.97 2078043
20120307 37.01 37.11 36.43 37.11 2997707
20120308 37.22 37.42 37.18 37.34 2080534
20120309 37.37 37.86 37.19 37.85 2685304
20120312 37.82 38.23 37.74 38.22 2898327
20120313 38.30 38.55 38.16 38.44 2880896
20120314 38.38 38.62 37.97 38.07 3402133
20120315 38.29 38.36 37.84 38.21 5954666
20120316 38.05 38.33 37.97 38.25 5284472
20120319 38.26 38.61 38.09 38.12 2873991
20120320 37.98 38.64 37.92 38.60 3323806
20120321 38.54 38.70 38.32 38.54 3123121
20120322 38.40 38.48 37.98 38.28 12729162
20120323 38.25 38.51 38.18 38.33 10948240
20120326 38.60 38.70 38.26 38.52 11458158
20120327 38.56 38.84 38.52 38.63 3554033
20120328 38.58 38.67 38.08 38.26 2880037
20120329 38.12 38.41 37.92 38.38 1945190
20120330 38.51 38.77 38.27 38.75 3824965
20120402 38.77 39.01 38.59 38.83 2517792
20120403 38.72 38.84 38.25 38.56 3243402
20120404 38.46 38.79 38.35 38.64 2879253
20120405 38.53 38.59 38.09 38.28 3034500
20120409 37.95 38.13 37.92 37.99 2065826
20120410 37.85 37.96 37.39 37.53 2174029
20120411 37.85 37.85 37.58 37.67 2998881
20120412 37.72 38.11 37.59 38.08 2142442
20120413 38.02 38.21 37.70 37.73 5672257
20120416 37.98 38.43 37.75 38.40 2579958
20120417 38.59 38.59 38.01 38.46 2760633
20120418 38.31 38.66 38.26 38.30 2187246
20120419 38.28 38.42 38.00 38.20 1652056
20120420 38.24 38.62 38.12 38.57 1887952
20120423 38.37 38.54 38.23 38.47 1678379
20120424 38.47 38.89 38.42 38.82 1830714
20120425 38.92 38.97 38.63 38.87 1873166
20120426 38.89 39.07 38.70 38.97 1340328
20120427 39.05 39.24 38.87 39.17 1587425
20120430 39.14 39.47 38.97 39.44 1859949
20120501 39.48 39.58 39.27 39.45 2415526
20120502 39.40 39.76 39.25 39.38 2605609
20120503 39.71 40.12 39.59 39.61 3370311
20120504 39.56 39.86 39.42 39.67 1570400
20120507 39.55 39.69 39.40 39.56 1894001
20120508 39.45 39.72 39.30 39.67 2075795
20120509 39.40 39.68 39.32 39.38 2659822
20120510 39.69 39.89 39.46 39.52 2572229
20120511 39.42 39.74 39.38 39.44 2819103
20120514 39.17 39.62 39.13 39.35 1868014
20120515 39.22 39.51 39.04 39.07 2373745
20120516 39.19 39.28 39.03 39.13 2405109
20120517 39.20 39.25 38.77 38.88 2828176
20120518 38.84 39.29 38.71 38.78 2784603
20120521 38.88 38.98 38.61 38.96 1866446
20120522 38.95 39.42 38.89 39.40 2388531
20120523 39.33 39.62 39.08 39.33 2491917
20120524 39.29 39.50 38.84 39.16 2962813
20120525 39.30 39.42 38.94 39.05 1881343
20120529 39.06 39.19 38.88 39.15 2009260
20120530 38.96 39.21 38.75 38.75 1785125
20120531 38.71 39.14 38.66 39.01 2786507
20120601 38.78 39.11 38.72 38.93 2403876
20120604 39.00 39.13 38.88 39.10 2621515
20120605 39.02 39.02 38.65 38.73 3305344
20120606 38.86 39.67 38.74 39.67 2271031
20120607 39.79 39.96 39.59 39.83 3747229
20120608 39.75 40.28 39.75 40.25 2340926
20120611 40.39 40.67 40.21 40.23 1857149
20120612 39.73 40.30 39.73 40.09 1906098
20120613 40.04 40.34 39.87 40.17 1691820
20120614 40.24 40.42 40.17 40.39 2029870
20120615 40.47 40.67 40.32 40.42 4395439
20120618 40.42 40.57 40.31 40.34 2461226
20120619 40.47 40.55 40.19 40.28 1761491
20120620 40.34 40.39 39.72 39.87 2688721
20120621 40.00 40.24 39.29 39.32 10328458
20120622 39.48 39.55 39.00 39.14 7152711
20120625 39.04 39.28 38.92 39.18 6102940
20120626 39.27 39.76 39.25 39.68 3246314
20120627 39.83 40.42 39.73 40.34 2622635
20120628 40.34 40.51 40.01 40.51 1874043
20120629 40.90 41.02 40.54 40.83 2321791
20120702 41.08 41.31 40.81 41.05 4205482
20120703 40.84 41.16 40.70 40.80 1349231
20120705 40.76 40.87 40.59 40.62 1294899
20120706 40.40 40.69 40.29 40.59 2244838
20120709 40.49 40.72 40.36 40.66 1977054
20120710 40.66 40.84 40.49 40.52 1557582
20120711 40.63 41.07 40.56 40.96 2571723
20120712 40.84 41.03 40.75 40.90 1298890
20120713 40.91 41.27 40.84 40.92 2879203
20120716 40.85 40.86 40.37 40.41 2437221
20120717 40.53 40.77 40.33 40.57 2310038
20120718 40.55 40.88 40.37 40.81 1593841
20120719 40.74 41.00 40.51 40.85 1948114
20120720 40.83 41.14 40.75 41.02 1797201
20120723 40.73 40.91 40.41 40.49 1229921
20120724 40.46 40.79 39.83 40.08 1612802
20120725 40.22 40.54 39.97 40.49 3147098
20120726 40.86 41.26 40.83 41.19 1890011
20120727 41.36 41.72 41.21 41.58 2839174
20120730 41.59 41.97 41.31 41.94 1293014
20120731 41.90 41.97 41.63 41.63 2108895
20120801 41.78 42.41 41.40 41.43 1872048
20120802 41.29 41.41 40.77 41.25 1628991
20120803 41.67 41.96 41.39 41.94 2128410
20120806 42.13 42.28 41.76 41.94 1886241
20120807 41.97 42.31 41.28 41.29 4221338
20120808 41.29 41.50 40.47 40.70 5071150
20120809 40.59 40.93 40.49 40.93 2941852
20120810 40.69 40.94 40.58 40.80 2232530
20120813 40.81 40.88 40.64 40.75 1578982
20120814 40.75 40.93 40.64 40.84 1886906
20120815 40.78 40.91 40.48 40.50 2263688
20120816 40.43 40.63 39.93 39.95 3086999
20120817 40.05 40.29 39.86 40.20 3206864
20120820 40.10 40.48 40.06 40.48 2258144
20120821 40.46 40.48 39.96 39.98 3765496
20120822 39.96 40.11 39.83 39.93 1230808
20120823 40.00 40.00 39.45 39.49 1170931
20120824 39.41 39.78 39.37 39.74 1258418
20120827 39.70 39.78 39.56 39.66 1678223
20120828 39.65 39.80 39.38 39.70 1724572
20120829 39.65 39.70 39.43 39.57 1594173
20120830 39.43 39.50 39.28 39.28 1770146
20120831 39.42 39.44 38.98 39.15 2292629
20120904 39.19 39.27 38.97 39.18 2059330
20120905 39.31 39.37 38.73 38.76 2374794
20120906 39.00 39.13 38.91 38.95 3135677
20120907 39.19 39.34 39.03 39.20 1796869
20120910 39.38 39.38 39.10 39.19 1107727
20120911 39.16 39.32 39.06 39.07 999616
20120912 39.08 39.15 38.82 38.86 990412
20120913 38.76 39.08 38.64 39.08 3217731
20120914 39.11 39.18 38.73 39.00 2582701
20120917 39.03 39.16 38.36 38.36 6466398
20120918 38.36 38.43 37.99 38.38 2879314
20120919 38.40 38.63 38.30 38.36 1614687
20120920 38.33 38.52 38.28 38.46 1352891
20120921 38.56 38.64 38.24 38.41 3513236
20120924 38.42 38.65 38.39 38.61 1963305
20120925 38.69 38.78 38.43 38.46 1438271
20120926 38.54 39.08 38.50 38.78 2675510
20120927 38.90 38.90 38.52 38.66 2209565
20120928 38.62 38.98 38.40 38.89 3352417
20121001 38.90 39.08 38.46 38.50 2078022
20121002 38.58 38.88 38.39 38.53 2187952
20121003 38.65 38.92 38.47 38.75 2620979
20121004 38.87 39.08 38.67 39.07 3776008
20121005 39.15 39.26 38.86 38.89 2232495
20121008 38.90 40.21 38.90 39.63 4261915
20121009 39.53 39.56 39.19 39.24 2294700
20121010 39.26 39.49 39.10 39.31 1588166
20121011 39.40 39.68 39.25 39.26 1781256
20121012 39.60 39.69 38.34 38.74 5232742
20121015 38.72 38.86 38.41 38.86 2795747
20121016 39.08 39.35 38.60 38.86 2943966
20121017 39.06 39.60 39.01 39.59 2458059
20121018 39.51 39.67 39.39 39.39 4102945
20121019 39.37 39.46 38.82 38.99 2435897
20121022 38.89 38.99 38.58 38.71 1782134
20121023 38.45 38.65 38.39 38.45 4543322
20121024 38.53 38.65 38.13 38.21 2733322
20121025 38.34 38.46 38.26 38.32 4500974
20121026 38.40 38.41 38.16 38.28 2785434
20121031 38.48 38.88 38.38 38.76 2932775
20121101 38.76 38.89 38.31 38.36 1928487
20121102 38.56 38.68 38.24 38.28 4348367
20121105 38.19 38.27 37.79 37.84 2102378
20121106 37.84 38.36 37.78 38.20 2107973
20121107 38.00 38.00 37.37 37.50 2680661
20121108 37.54 37.76 37.29 37.30 2361185
20121109 37.23 37.47 37.17 37.27 1889760
20121112 37.49 37.60 36.89 36.94 1142303
20121113 36.82 37.54 36.77 37.23 1977747
20121114 37.19 37.25 36.71 36.82 2560419
20121115 36.92 37.23 36.45 36.61 3204198
20121116 36.65 37.11 36.57 36.86 4082978
20121119 37.17 37.17 36.61 36.93 2833597
20121120 37.06 37.26 36.58 36.66 3394985
20121121 36.64 36.72 36.10 36.54 2508745
20121123 36.56 36.69 36.18 36.61 1381362
20121126 36.43 37.29 36.43 37.14 2314009
20121127 37.22 37.33 36.91 36.95 2754057
20121128 36.82 36.97 36.71 36.82 2943198
20121129 36.92 37.15 36.66 36.94 3934101
20121130 37.02 37.37 36.91 37.33 3586210
20121203 37.31 37.36 36.67 36.97 2845556
20121204 36.96 37.15 36.73 36.78 1724536
20121205 36.86 37.38 36.79 37.09 3794769
20121206 37.23 37.32 37.04 37.06 2328381
20121207 37.03 37.25 37.02 37.16 1957890
20121210 37.16 37.37 37.13 37.26 1525741
20121211 37.26 37.44 37.23 37.25 2397060
20121212 37.36 37.53 37.14 37.14 2862890
20121213 37.13 37.23 36.87 36.98 1683065
20121214 36.97 37.13 36.88 36.92 1801553
20121217 37.00 37.43 36.99 37.35 2714123
20121218 37.33 37.82 37.30 37.81 4561644
20121219 37.83 37.94 37.66 37.84 3563061
20121220 37.83 38.21 37.83 38.21 3920826
20121221 37.95 38.17 37.81 37.82 5366259
20121224 37.74 37.77 37.19 37.28 2378958
20121226 37.33 37.47 36.52 36.70 3553955
20121227 36.90 37.07 36.63 36.89 3199226
20121228 36.72 37.08 36.60 36.61 2065059
20121231 36.52 37.09 36.32 37.04 2620211
20130102 37.44 37.71 37.30 37.66 2848215
20130103 37.66 37.71 37.41 37.58 3881504
20130104 37.70 38.20 37.64 37.96 2951913
20130107 37.78 37.88 37.15 37.31 2920782
20130108 37.25 37.49 37.14 37.49 3239685
20130109 38.10 38.10 37.33 37.59 2611750
20130110 37.71 37.83 37.60 37.68 2663490
20130111 37.73 37.82 37.49 37.75 2253364
20130114 37.81 38.08 37.65 37.70 3572798
20130115 37.67 37.80 37.51 37.80 2570423
20130116 37.67 37.80 37.40 37.50 1729560
20130117 37.54 37.84 37.41 37.63 2307924
20130118 37.72 37.81 37.46 37.81 1899859
20130122 37.78 38.13 37.77 38.03 3180135
20130123 37.93 38.14 37.72 38.14 2840406
20130124 38.23 38.44 38.13 38.27 2649498
20130125 38.43 38.62 38.20 38.62 3403367
20130128 38.63 38.69 38.45 38.50 2409778
20130129 38.43 38.83 38.40 38.83 2525950
20130130 38.86 39.30 38.80 39.08 2800488
20130131 39.20 39.37 39.05 39.31 3306177
20130201 39.37 39.45 39.19 39.27 2083282
20130204 39.22 39.25 38.80 38.82 2143483
20130205 38.97 39.25 38.90 39.04 1877405
20130206 38.90 39.21 38.81 39.21 1541798
20130207 39.31 39.61 39.17 39.42 2123416
20130208 39.40 39.48 39.22 39.43 1433870
20130211 39.39 39.59 39.30 39.36 1047173
20130212 39.34 39.40 39.17 39.38 1286567
20130213 39.36 39.47 39.16 39.28 1454696
20130214 39.15 39.30 39.09 39.12 3383842
20130215 39.19 39.46 39.15 39.38 4168517
20130219 39.45 39.85 39.37 39.84 4367669
20130220 39.79 39.91 39.59 39.75 2907006
20130221 38.95 39.37 37.80 38.18 9043718
20130222 38.23 38.71 38.10 38.70 4323304
20130225 38.85 39.16 38.27 38.27 4256703
20130226 38.34 38.61 38.17 38.45 4385132
20130227 38.39 38.90 38.39 38.83 4532001
20130228 38.88 39.47 38.78 39.31 5070665
20130301 39.25 39.53 39.07 39.50 2556430
20130304 39.49 40.23 39.43 40.08 3154861
20130305 40.15 40.31 39.93 39.96 3167335
20130306 39.91 40.08 39.53 39.69 2580294
20130307 39.77 40.00 39.44 39.52 2132419
20130308 39.56 39.63 39.16 39.44 2671951
20130311 39.31 39.69 39.19 39.61 4262561
20130312 39.61 39.70 39.38 39.68 2472474
20130313 39.69 39.95 39.49 39.92 1933485
20130314 39.93 40.19 39.84 40.16 2478982
20130315 40.00 40.41 39.84 40.16 5140629
20130318 39.99 40.24 39.92 39.97 1945633
20130319 40.11 40.32 39.85 40.19 2869259
20130320 40.32 40.58 40.23 40.45 1898449
20130321 40.33 40.44 40.20 40.26 1595166
20130322 40.26 40.52 40.18 40.38 8095470
20130325 40.43 40.55 39.91 40.19 10520109
20130326 40.20 40.81 40.15 40.74 2835659
20130327 40.88 41.17 40.71 41.07 3227766
20130328 41.03 41.52 40.95 41.49 2990548
20130401 41.47 41.75 41.35 41.67 2645671
20130402 41.75 41.91 41.70 41.90 3543662
20130403 42.03 42.45 41.95 42.41 4924031
20130404 42.46 43.00 42.35 42.99 3497614
20130405 42.77 43.46 42.69 43.31 3919775
20130408 43.28 43.64 43.19 43.49 4103752
20130409 43.57 43.84 43.30 43.44 3164329
20130410 43.61 43.98 43.47 43.88 2335142
20130411 44.01 44.01 43.65 43.80 1614151
20130412 43.65 44.08 43.65 44.00 1854052
20130415 43.93 44.18 43.57 43.57 2602414
20130416 43.72 43.97 43.10 43.77 2551106
20130417 43.68 43.86 43.43 43.80 2680770
20130418 43.79 43.99 43.45 43.53 2887826
20130419 43.68 44.50 43.61 44.50 2911869
20130422 44.48 44.49 43.99 44.08 1989405
20130423 44.08 44.31 43.70 44.31 1792655
20130424 44.32 44.63 44.08 44.49 1879813
20130425 44.63 44.88 44.46 44.61 2283941
20130426 44.68 44.89 44.36 44.67 2449886
20130429 44.75 45.15 44.56 45.04 1763351
20130430 45.04 45.18 44.91 45.13 2183473
20130501 45.06 45.14 44.31 44.40 2768144
20130502 44.39 44.59 43.52 44.00 3362368
20130503 44.15 44.32 43.86 44.02 2331170
20130506 44.03 44.05 43.22 43.32 2988294
20130507 43.29 44.41 43.18 44.34 3290022
20130508 44.13 44.49 43.51 43.69 2920027
20130509 43.71 43.81 42.78 42.91 3072447
20130510 43.01 43.43 42.76 43.41 2765246
20130513 43.25 43.46 43.18 43.34 1818952
20130514 43.45 43.80 43.21 43.69 2225227
20130515 43.61 44.48 43.53 44.00 3400687
20130516 44.02 44.06 43.62 43.68 3018349
20130517 43.79 44.05 43.54 44.00 2215782
20130520 44.00 44.05 43.78 43.95 1703779
20130521 44.01 44.16 43.64 44.12 1844069
20130522 44.07 44.74 43.38 43.57 2117997
20130523 43.39 43.40 42.59 43.31 1992840
20130524 43.13 43.26 42.66 42.99 2682166
20130528 43.17 43.43 42.83 42.91 2475325
20130529 42.68 42.75 41.69 41.76 4562730
20130530 42.00 42.72 41.90 41.96 2908005
20130531 41.87 42.62 41.78 41.84 2836518
20130603 41.83 42.07 41.32 41.87 3079639
20130604 41.77 41.88 41.28 41.60 2136781
20130605 41.46 41.50 40.89 41.01 3190412
20130606 41.02 41.94 40.91 41.94 3034772
20130607 42.02 42.32 41.55 42.20 2332458
20130610 42.26 42.26 41.77 41.92 2102218
20130611 41.58 42.00 41.38 41.53 2199037
20130612 41.86 42.03 41.26 41.30 1947973
20130613 41.25 41.87 41.21 41.80 1973305
20130614 41.83 42.28 41.71 42.08 2858522
20130617 42.25 42.66 42.11 42.22 2758805
20130618 42.15 42.70 42.12 42.60 2256141
20130619 42.61 42.78 41.60 41.60 2241113
20130620 41.33 41.36 40.52 40.61 2468026
20130621 41.00 41.62 40.25 41.30 10033541
20130624 40.96 41.53 40.55 41.19 8460178
20130625 41.37 41.81 40.99 41.67 8199025
20130626 41.88 42.45 41.82 42.23 2732615
20130627 42.34 42.58 41.92 42.00 1911525
20130628 42.90 43.60 42.06 43.04 9453594
20130701 43.37 43.58 42.40 42.50 4355841
20130702 42.42 42.81 42.15 42.34 2514767
20130703 42.10 42.40 41.95 42.32 1460554
20130705 42.31 42.37 41.51 42.03 1482444
20130708 42.10 42.77 41.93 42.53 2045732
20130709 42.53 42.82 42.33 42.70 2383535
20130710 42.48 42.69 42.26 42.48 2119902
20130711 42.79 43.04 42.60 42.82 2126171
20130712 42.87 42.88 42.54 42.86 2388635
20130715 42.88 43.68 42.55 43.47 3971602
20130716 43.56 44.51 42.88 43.64 7337305
20130717 42.92 43.19 42.35 42.48 5080327
20130718 42.67 43.09 42.57 42.84 2981145
20130719 42.90 42.99 42.34 42.35 3143618
20130722 42.38 42.73 42.37 42.46 1467673
20130723 42.55 42.88 42.27 42.84 1391166
20130724 42.96 43.09 42.29 42.48 2166338
20130725 42.39 42.96 42.34 42.92 2012685
20130726 42.86 43.59 42.74 43.59 2968182
20130729 43.39 43.67 43.34 43.52 3283351
20130730 43.72 43.88 43.50 43.57 2900706
20130731 42.54 43.53 42.41 43.19 3367191
20130801 43.52 44.14 43.34 43.58 2089511
20130802 43.63 43.92 43.35 43.46 1178644
20130805 43.30 43.30 42.81 42.88 1541100
20130806 42.87 42.87 42.38 42.42 2093868
20130807 42.13 42.91 41.90 42.64 2672777
20130808 42.73 42.87 42.48 42.72 1632271
20130809 42.73 42.87 42.30 42.37 1568621
20130812 42.13 42.25 41.89 42.08 1864982
20130813 42.08 42.08 41.52 41.54 2838437
20130814 41.41 41.52 40.88 41.34 2914307
20130815 41.07 41.17 40.78 40.80 1724293
20130816 40.66 40.70 39.83 40.13 2444210
20130819 40.03 40.30 39.69 39.91 1977831
20130820 39.91 40.65 39.84 40.25 3935686
20130821 39.90 39.90 39.29 39.56 3942699
20130822 39.50 39.75 38.96 38.99 3589807
20130823 38.96 39.26 38.82 39.06 2548983
20130826 39.09 39.24 38.97 39.03 2150718
20130827 38.77 39.41 38.69 39.04 3038845
20130828 39.05 39.46 38.84 39.29 2288644
20130829 39.17 39.23 38.66 38.89 2039250
20130830 38.96 39.19 38.82 38.92 3097820
20130903 39.11 39.17 38.28 38.59 4519270
20130904 38.62 38.63 38.17 38.49 1902811
20130905 38.41 38.58 38.27 38.44 2125959
20130906 38.56 38.92 38.42 38.47 2982208
20130909 38.47 38.67 38.26 38.57 1656818
20130910 38.68 38.98 38.54 38.97 1819290
20130911 38.84 38.95 38.41 38.62 2502759
20130912 38.71 38.90 38.32 38.36 1286605
20130913 38.44 39.01 38.40 38.89 3708394
20130916 39.30 39.77 38.54 38.58 3476745
20130917 38.67 38.85 38.53 38.65 2669695
20130918 38.65 39.72 38.49 39.64 3467713
20130919 39.79 39.97 39.40 39.52 2386510
20130920 39.50 39.56 38.92 39.02 10868668
20130923 38.96 39.83 38.78 39.65 8799134
20130924 39.68 39.82 39.48 39.70 9577600
20130925 39.63 39.92 39.36 39.40 4123661
20130926 39.51 39.52 38.94 39.05 2953899
20130927 38.88 39.07 38.66 38.80 2983539
20130930 38.66 39.05 38.61 38.93 4678899
20131001 38.91 39.21 38.78 38.88 2257047
20131002 38.79 39.27 38.70 39.02 2545563
20131003 38.78 38.80 38.31 38.35 2662861
20131004 38.43 38.63 38.25 38.30 2294464
20131007 38.14 38.54 38.01 38.12 2294044
20131008 38.20 38.88 38.12 38.68 3505075
20131009 38.80 39.45 38.51 38.93 3882196
20131010 39.18 39.41 38.68 39.34 1997750
20131011 39.36 39.49 39.06 39.34 1349666
20131014 39.13 39.21 38.61 38.98 2354585
20131015 38.95 38.97 38.15 38.17 2883794
20131016 38.48 38.77 38.28 38.77 3038405
20131017 38.75 39.42 38.53 39.35 1709339
20131018 39.39 39.56 39.18 39.22 1697883
20131021 39.22 39.41 39.07 39.37 2113682
20131022 39.39 40.04 39.24 39.93 1973681
20131023 39.90 40.22 39.42 39.49 3665572
20131024 39.64 39.66 39.34 39.48 2754093
20131025 39.47 40.08 39.45 40.07 1808454
20131028 40.06 40.27 39.76 40.01 1936368
20131029 40.19 40.19 39.87 40.05 1662357
20131030 40.14 40.39 39.79 39.85 2160875
20131031 39.75 40.01 39.23 39.82 2785204
20131101 39.97 40.45 39.95 40.26 2363624
20131104 40.35 40.39 39.94 40.22 1786697
20131105 40.09 40.63 39.95 39.97 2375396
20131106 39.96 40.71 39.96 40.67 2120409
20131107 40.73 40.86 39.95 40.01 2856992
20131108 39.88 39.88 39.36 39.74 4030080
20131111 39.72 39.84 39.33 39.41 1898845
20131112 38.69 39.00 38.08 38.52 9360952
20131113 38.36 39.09 38.25 38.98 4217379
20131114 39.09 39.33 38.95 39.02 2313278
20131115 38.88 39.20 38.87 39.16 2415441
20131118 39.20 39.25 38.77 39.03 3821550
20131119 39.09 39.21 38.84 38.94 2171385
20131120 38.89 39.11 38.58 38.58 2189253
20131121 38.72 38.83 38.18 38.55 2417228
20131122 38.52 38.83 38.50 38.66 3030312
20131125 38.76 38.97 38.60 38.60 2522019
20131126 38.60 38.63 37.97 38.29 4631497
20131127 38.32 38.38 38.12 38.30 2643627
20131129 38.06 38.64 38.06 38.41 1448151
20131202 38.48 38.74 38.27 38.49 3420780
20131203 38.38 38.85 38.22 38.82 3039035
20131204 38.60 38.92 38.37 38.73 2517079
20131205 38.68 38.68 38.10 38.40 3289818
20131206 38.56 39.23 38.47 39.11 2999831
20131209 39.07 39.45 39.01 39.16 2700909
20131210 39.09 39.20 38.23 38.36 3520841
20131211 38.29 38.60 38.22 38.30 2775640
20131212 38.22 38.52 38.21 38.25 3539550
20131213 38.38 38.52 38.27 38.46 2129238
20131216 38.68 39.16 38.67 38.99 4607217
20131217 38.96 39.09 38.59 38.67 4337410
20131218 38.72 39.02 38.16 38.96 4142228
20131219 38.60 38.60 38.09 38.27 4100396
20131220 38.22 38.95 38.19 38.59 5705470
20131223 38.82 39.19 38.75 38.99 2436042
20131224 38.99 39.23 38.92 39.04 1107607
20131226 39.12 39.18 38.51 38.59 2023501
20131227 38.76 39.03 38.63 38.76 1387217
20131230 38.70 38.89 38.56 38.75 2235676
20131231 38.81 38.94 38.61 38.76 2001113
20140102 38.83 38.84 38.16 38.16 2459327
20140103 38.22 38.34 37.93 38.10 2935313
20140106 38.21 38.36 38.05 38.19 2690253
20140107 38.20 38.57 38.17 38.50 2668636
20140108 38.38 38.46 38.09 38.30 2290966
20140109 38.56 38.64 38.28 38.56 1958191
20140110 38.72 39.46 38.52 39.00 2638289
20140113 39.38 39.38 38.67 38.77 2657308
20140114 38.76 39.02 38.61 38.78 1940628
20140115 39.31 39.58 38.75 38.98 3841140
20140116 38.95 39.15 38.80 39.11 2432098
20140117 39.13 39.25 38.87 39.13 2564709
20140121 39.18 39.71 39.18 39.71 3087046
20140122 39.69 39.82 39.39 39.59 2714260
20140123 39.43 39.81 39.37 39.73 3098998
20140124 39.56 39.80 39.27 39.28 3734511
20140127 39.28 39.48 39.23 39.37 3144102
20140128 39.44 39.54 39.27 39.46 2159706
20140129 39.42 39.56 39.23 39.38 3337926
20140130 39.64 40.40 39.56 40.37 4092539
20140131 39.94 40.79 39.92 40.56 4624957
20140203 40.65 41.03 39.85 39.95 3778368
20140204 40.11 40.18 39.55 39.72 2610957
20140205 39.59 39.78 39.46 39.56 1928572
20140206 39.56 39.95 39.37 39.79 1846470
20140207 39.87 40.30 39.84 40.25 1810927
20140210 40.15 40.62 39.93 40.61 2938327
20140211 40.03 40.96 39.85 40.84 2921179
20140212 40.85 41.53 40.77 41.52 4227229
20140213 41.43 42.28 41.38 42.25 3961799
20140214 42.09 42.38 41.97 42.28 2763729
20140218 42.30 42.31 41.76 41.86 3344057
20140219 41.76 42.14 41.53 41.60 2159290
20140220 41.65 42.16 41.57 42.01 1379526
20140221 42.02 42.58 41.94 42.28 2689421
20140224 42.34 42.77 42.30 42.36 3185984
20140225 42.46 42.52 42.08 42.14 3161354
20140226 42.18 42.36 41.75 41.85 2805924
20140227 41.80 42.13 41.58 41.75 1895212
20140228 41.82 42.65 41.75 42.40 4093474
20140303 42.21 42.46 41.94 41.98 3180580
20140304 42.35 42.37 42.11 42.25 1871620
20140305 42.18 42.22 41.50 41.59 3133397
20140306 41.59 41.73 40.99 41.13 3442476
20140307 41.12 41.27 40.54 41.13 3275154
20140310 41.13 41.27 40.93 41.09 2702724
20140311 41.17 41.38 40.98 41.38 3873773
20140312 41.34 41.93 41.26 41.93 2554940
20140313 41.99 42.43 41.84 42.38 2503808
20140314 42.35 42.87 42.24 42.67 3179541
20140317 42.74 42.93 42.51 42.93 1972533
20140318 42.82 43.06 42.74 42.83 1486779
20140319 42.80 43.03 42.37 42.63 4093059
20140320 42.44 42.65 42.27 42.64 2011714
20140321 42.91 43.27 42.65 42.69 5841526
20140324 42.85 43.16 42.62 43.04 1795234
20140325 43.12 43.25 42.84 43.02 2193170
20140326 43.03 43.22 42.53 42.61 2676950
20140327 42.48 42.50 42.13 42.43 4221335
20140328 40.74 41.39 40.41 40.73 13015680
20140331 40.96 42.28 40.73 42.00 7312866
20140401 41.99 42.00 41.12 41.19 3416772
20140402 41.42 42.15 41.29 42.15 7060142
20140403 42.17 42.73 42.15 42.58 3706937
20140404 42.78 43.62 42.73 43.23 6018797
20140407 43.21 43.26 42.82 42.82 3728126
20140408 42.89 43.50 42.62 43.37 3243248
20140409 43.36 43.36 42.54 43.16 3115909
20140410 43.15 43.63 43.00 43.20 2768760
20140411 42.99 43.60 42.99 43.41 3330061
20140414 43.53 43.53 43.12 43.44 2686061
20140415 43.38 44.03 43.30 44.01 2536813
20140416 44.02 44.35 43.93 44.35 1917498
20140417 44.18 44.29 43.55 43.62 2232658
20140421 43.73 43.88 43.24 43.54 1865863
20140422 43.49 43.57 43.26 43.45 1349202
20140423 43.54 44.01 43.29 43.34 1668374
20140424 43.32 43.95 43.12 43.65 1818856
20140425 43.70 44.25 43.68 44.24 1102237
20140428 44.26 44.60 44.00 44.56 1874606
20140429 44.63 44.83 44.02 44.09 2980444
20140430 44.25 44.56 44.21 44.31 2049261
20140501 43.05 44.66 42.50 44.48 2491555
20140502 44.35 44.44 43.02 43.29 2567156
20140505 43.27 43.71 43.25 43.61 1441981
20140506 43.53 43.64 43.04 43.08 4478277
20140507 43.32 43.70 43.26 43.47 4552644
20140508 43.54 43.65 43.16 43.35 3749932
20140509 43.31 43.52 42.19 42.38 4255073
20140512 42.58 42.72 41.66 41.82 3342507
20140513 41.94 42.10 41.67 42.00 2704370
20140514 41.99 42.75 41.99 42.56 2565510
20140515 42.56 42.83 41.98 42.42 5192633
20140516 42.20 42.65 42.01 42.43 3793441
20140519 42.34 42.62 42.15 42.31 3892597
20140520 42.23 42.58 42.23 42.42 3464087
20140521 42.93 43.20 42.84 43.06 3373365
20140522 42.95 43.45 42.82 43.37 3337879
20140523 43.34 43.52 43.21 43.48 2925208
20140527 43.72 43.81 43.36 43.54 3103257
20140528 43.51 44.11 43.44 44.04 2969232
20140529 44.03 44.46 43.97 44.41 2834692
20140530 44.41 44.71 44.22 44.60 3616421
20140602 44.55 44.64 44.39 44.60 2165903
20140603 44.57 44.60 44.28 44.37 1984665
20140604 44.15 44.62 44.01 44.60 2289848
20140605 44.51 45.29 44.50 45.21 2403610
20140606 45.27 45.79 45.15 45.38 3181842
20140609 45.24 45.43 44.74 44.86 2217744
20140610 44.70 45.00 44.61 44.89 1992585
20140611 44.83 45.29 44.53 44.99 3994016
20140612 44.91 45.23 44.23 45.03 2848167
20140613 45.01 45.31 44.80 45.26 1907624
20140616 45.21 45.91 45.15 45.58 2116942
20140617 45.44 45.66 45.29 45.58 1234308
20140618 45.51 46.47 45.51 46.37 3099040
20140619 46.34 46.90 46.22 46.89 4562827
20140620 47.01 47.29 46.72 46.85 5273069
20140623 46.85 46.92 46.07 46.30 4121253
20140624 46.34 46.70 46.18 46.40 3432200
20140625 46.23 46.49 45.87 46.18 3827591
20140626 46.13 46.43 45.93 46.33 2010275
20140627 46.29 46.81 46.15 46.66 1737253
20140630 46.70 47.22 46.59 47.14 2486229
20140701 47.16 47.21 46.35 46.36 2301226
20140702 46.29 46.31 45.54 45.77 2683559
20140703 45.56 45.78 45.00 45.18 3369169
20140707 45.24 45.94 45.21 45.63 2227775
20140708 45.48 46.00 45.48 45.96 2291548
20140709 45.96 46.12 45.74 46.00 2107361
20140710 45.68 46.44 45.68 46.33 2792767
20140711 46.34 46.46 46.12 46.25 3159207
20140714 46.31 46.47 45.94 46.07 2829646
20140715 46.06 46.57 46.06 46.42 2687837
20140716 46.46 46.64 46.05 46.64 2093811
20140717 46.47 46.53 45.99 46.01 2089227
20140718 46.26 46.46 45.94 46.40 2818643
20140721 46.30 46.38 46.00 46.26 1835460
20140722 46.47 46.51 46.19 46.29 1989798
20140723 46.33 46.41 46.12 46.27 822631
20140724 46.42 46.60 46.24 46.50 2225840
20140725 46.46 46.67 46.16 46.23 1007939
20140728 45.78 46.70 45.65 46.50 1917875
20140729 46.48 46.70 45.68 45.74 2838712
20140730 45.45 45.85 44.85 44.86 3067113
20140731 44.52 45.09 43.83 43.85 3648812
20140801 44.00 44.39 43.82 44.07 2732051
20140804 44.03 44.14 42.99 43.66 3802846
20140805 43.61 43.81 42.81 42.93 2477570
20140806 42.77 43.00 42.13 42.21 4842773
20140807 42.42 42.75 42.32 42.48 2585047
20140808 42.62 43.32 42.62 43.31 2751610
20140811 43.29 43.54 43.04 43.12 1679593
20140812 43.14 43.39 43.02 43.11 1968507
20140813 43.26 43.34 42.93 43.26 2013127
20140814 43.28 43.77 43.28 43.70 1452210
20140815 44.02 44.57 44.01 44.37 6241602
20140818 44.45 44.67 44.09 44.16 2536147
20140819 44.21 44.91 44.07 44.90 2330668
20140820 44.84 45.26 44.72 45.00 2392302
20140821 45.14 45.26 44.88 45.01 1406877
20140822 44.56 45.14 44.54 44.80 1492960
20140825 44.93 45.23 44.83 45.08 1685399
20140826 45.11 45.30 44.56 44.57 1144857
20140827 44.72 44.99 44.59 44.96 1034834
20140828 44.93 45.31 44.77 45.28 995918
20140829 45.29 45.63 45.17 45.63 1667877
20140902 45.61 46.90 45.16 46.42 8957454
20140903 46.45 46.97 46.18 46.22 3461059
20140904 46.16 46.34 45.76 46.33 2737450
20140905 46.41 47.35 46.39 47.19 3051934
20140908 47.10 47.15 46.43 46.67 2501306
20140909 46.55 46.55 46.04 46.14 2119382
20140910 46.19 46.36 45.91 45.95 1823846
20140911 45.96 46.61 45.95 46.49 1735827
20140912 46.26 46.28 45.45 45.53 1695383
20140915 45.69 45.88 45.30 45.49 1803675
20140916 45.10 45.68 44.38 45.11 7524803
20140917 45.37 45.62 45.07 45.30 2988365
20140918 45.32 45.43 44.80 45.06 2475736
20140919 45.15 45.26 44.84 45.00 4565778
20140922 44.91 44.92 44.31 44.36 3034921
20140923 44.34 44.80 44.08 44.48 2697312
20140924 44.52 44.61 44.26 44.41 1921441
20140925 44.38 44.56 43.76 43.86 2159724
20140926 43.95 44.04 43.40 43.95 3467055
20140929 43.76 44.53 43.67 44.48 2719858
20140930 44.56 45.00 44.36 44.67 2917598
20141001 44.82 45.27 44.60 44.82 2986066
20141002 44.66 45.02 44.52 44.72 2464843
20141003 44.80 45.24 44.42 45.12 2406056
20141006 45.21 45.38 44.71 44.88 1600273
20141007 44.43 44.59 43.80 44.01 4006126
20141008 44.06 44.83 43.97 44.63 4587549
20141009 44.47 44.90 44.14 44.15 4926056
20141010 44.39 45.12 44.39 44.80 3192176
20141013 44.87 45.65 44.82 44.99 3611756
20141014 45.31 46.21 44.95 45.50 4037386
20141015 45.53 46.04 44.44 45.35 3425511
20141016 45.03 45.13 44.07 44.31 4834094
20141017 44.51 44.60 44.11 44.33 3922533
20141020 44.24 45.03 44.19 45.01 2694548
20141021 45.10 45.12 44.51 45.11 2995545
20141022 45.19 46.14 45.11 45.87 3115439
20141023 46.13 46.20 45.69 45.81 2522320
20141024 45.93 46.93 45.92 46.78 2888961
20141027 46.76 46.92 45.87 46.18 4055335
20141028 46.25 47.47 46.06 47.13 5108066
20141029 47.72 48.85 47.65 48.11 5877850
20141030 48.41 49.51 48.26 49.44 6022954
20141031 49.64 49.94 49.25 49.90 4938762
20141103 50.08 50.64 49.88 50.52 3401512
20141104 50.74 51.03 50.21 50.26 3458888
20141105 50.37 50.44 49.81 49.88 11638024
20141106 49.85 49.87 48.51 48.93 6251852
20141107 49.01 49.95 48.99 49.93 3064013
20141110 49.83 50.35 49.50 50.35 2331538
20141111 50.25 50.36 49.92 50.13 1806281
20141112 49.66 50.00 49.14 49.72 4207093
20141113 49.85 49.97 49.22 49.36 3618209
20141114 49.24 49.59 49.12 49.24 3072281
20141117 49.34 50.26 49.27 50.16 4540559
20141118 50.24 50.32 49.95 50.00 3007847
20141119 49.87 50.18 49.56 49.75 2766545
20141120 49.70 50.02 49.62 49.79 3124313
20141121 50.19 50.21 49.24 49.65 4525232
20141124 49.62 49.66 48.76 48.81 3519793
20141125 48.97 49.00 48.55 48.87 6383847
20141126 49.02 49.75 48.96 49.53 2215273
20141128 49.79 50.39 49.66 50.08 1040026
20141201 49.79 51.08 49.69 50.20 3806067
20141202 50.27 51.31 50.17 51.10 4852143
20141203 51.07 51.12 50.42 50.58 3827444
20141204 50.49 51.03 50.49 50.67 3329716
20141205 49.45 50.55 49.38 50.53 1758888
20141208 50.55 51.57 50.34 51.49 3628091
20141209 51.28 51.63 51.07 51.41 2614585
20141210 51.45 51.92 51.08 51.42 2835013
20141211 51.46 52.59 51.35 52.49 4151331
20141212 51.91 52.52 51.62 51.64 2540168
20141215 52.44 52.56 51.37 51.91 4110391
20141216 51.92 52.41 51.16 51.51 3811008
20141217 51.20 52.31 51.20 52.29 3735179
20141218 52.33 53.01 52.07 53.01 2928287
20141219 53.41 53.42 52.39 52.62 5096671
20141222 52.66 52.87 52.28 52.78 3389210
20141223 53.18 53.36 52.73 52.83 2679221
20141224 52.98 54.14 52.77 54.01 1597953
20141226 54.08 54.78 53.93 54.40 2702313
20141229 54.41 55.17 54.41 54.98 2882400
20141230 55.01 55.03 54.09 54.28 1683500
20141231 54.39 54.59 53.16 53.24 1849300