20000103 11.83 11.89 11.50 11.63 1320632
20000104 11.45 11.52 11.35 11.40 1571659
20000105 11.57 11.57 11.41 11.41 973000
20000106 11.31 11.57 11.11 11.39 795516
20000107 11.41 11.75 11.41 11.62 905897
20000110 11.72 11.75 11.39 11.47 1051531
20000111 11.36 11.52 11.23 11.44 2561358
20000112 11.44 11.52 11.26 11.39 1446857
20000113 11.36 11.62 11.29 11.49 1714542
20000114 11.52 11.62 11.18 11.26 3306790
20000118 11.21 11.21 10.59 10.59 4801301
20000119 10.67 10.69 10.02 10.02 4155794
20000120 10.13 10.16 9.62 9.72 4018670
20000121 9.82 9.82 9.48 9.59 3714759
20000124 9.69 9.77 9.51 9.67 2320661
20000125 9.79 9.87 9.48 9.59 2398705
20000126 9.69 9.97 9.30 9.74 4263744
20000127 9.87 10.00 9.82 9.82 2220978
20000128 9.82 9.82 9.46 9.46 1891053
20000131 9.77 10.36 9.62 10.36 2434445
20000201 10.28 10.28 9.05 9.25 4566682
20000202 9.36 9.72 9.21 9.54 3642550
20000203 9.72 9.72 9.38 9.56 1601730
20000204 9.54 9.64 9.25 9.48 4082370
20000207 9.48 9.67 9.44 9.48 2977108
20000208 9.44 9.56 9.10 9.15 2800840
20000209 9.05 9.15 8.82 8.82 6387227
20000210 8.76 8.79 8.46 8.61 2271792
20000211 8.61 8.82 8.56 8.64 2883260
20000214 8.66 8.66 8.35 8.43 2023072
20000215 8.53 8.69 8.46 8.59 1759277
20000216 8.59 8.72 8.51 8.53 2773852
20000217 8.53 8.69 8.23 8.33 2817372
20000218 8.12 8.61 8.12 8.17 2441982
20000222 8.28 8.35 8.10 8.28 1295388
20000223 7.97 8.28 7.97 8.07 2105006
20000224 8.05 8.12 7.94 8.00 1982469
20000225 8.02 8.30 7.92 7.97 2605121
20000228 8.00 8.17 7.94 7.94 2929941
20000229 8.05 8.23 8.00 8.15 3384348
20000301 8.12 8.38 8.05 8.33 2100630
20000302 8.23 8.41 8.02 8.10 3331832
20000303 8.12 8.33 8.07 8.25 1804256
20000306 8.33 8.33 8.07 8.07 1367597
20000307 8.07 8.10 7.81 7.81 3030596
20000308 7.79 8.00 7.77 7.89 1991708
20000309 7.89 8.15 7.81 7.97 1748823
20000310 8.02 8.02 7.86 7.86 1149268
20000313 7.92 7.92 7.71 7.84 1318729
20000314 7.84 8.00 7.81 7.84 2485016
20000315 7.86 8.72 7.86 8.23 6056816
20000316 8.30 9.67 8.30 9.30 4246238
20000317 9.13 9.36 9.05 9.23 3059528
20000320 9.18 9.30 9.00 9.28 1467280
20000321 9.33 9.69 9.30 9.67 2193019
20000322 9.56 9.77 9.36 9.54 2128103
20000323 9.59 9.92 9.54 9.77 2052490
20000324 9.82 10.05 9.67 9.82 4776015
20000327 9.85 9.87 9.36 9.46 2226570
20000328 9.36 9.64 9.28 9.30 3023059
20000329 9.25 9.64 9.25 9.36 2205661
20000330 9.56 9.79 9.44 9.64 2573758
20000331 9.87 10.00 9.51 9.51 3917285
20000403 9.62 9.92 9.56 9.74 2864782
20000404 9.97 10.20 9.56 9.59 3586388
20000405 9.63 9.91 9.63 9.71 2050425
20000406 9.81 10.09 9.68 9.76 2422986
20000407 9.76 9.94 9.60 9.71 2090957
20000410 9.55 9.89 9.55 9.83 2297262
20000411 9.83 9.91 9.53 9.83 2677105
20000412 9.83 9.99 9.76 9.89 2146296
20000413 9.97 9.97 9.66 9.83 1984893
20000414 9.71 9.79 9.11 9.22 2468859
20000417 9.22 9.27 9.01 9.22 2380026
20000418 9.25 9.45 9.11 9.45 2322018
20000419 9.43 9.43 8.91 9.14 1379571
20000420 9.14 9.40 9.11 9.32 2809140
20000424 9.17 9.89 9.17 9.83 3086559
20000425 9.68 10.38 9.58 10.30 4522924
20000426 10.35 10.79 9.86 9.94 1874216
20000427 9.91 9.97 9.37 9.66 1817422
20000428 9.60 10.61 9.22 10.33 7021151
20000501 10.97 10.97 10.53 10.56 4605203
20000502 10.46 10.46 10.04 10.20 2074453
20000503 10.09 10.30 9.86 9.97 1439520
20000504 10.12 10.12 9.83 9.86 2408424
20000505 9.76 9.83 9.68 9.76 2249933
20000508 9.89 10.09 9.86 10.02 1733686
20000509 9.81 9.99 9.76 9.97 1472772
20000510 10.02 10.04 9.50 9.66 1819606
20000511 9.63 9.81 9.58 9.60 3151363
20000512 9.63 10.17 9.48 9.97 5282367
20000515 10.02 10.35 9.99 10.25 2143383
20000516 10.35 10.53 10.35 10.35 1244138
20000517 10.35 10.40 10.15 10.35 1099239
20000518 10.43 10.71 10.43 10.56 1346077
20000519 10.46 10.51 10.22 10.30 1032494
20000522 10.33 10.69 10.33 10.69 1930282
20000523 10.74 10.82 10.58 10.76 1284913
20000524 11.02 11.33 10.97 11.20 2530022
20000525 11.25 11.38 10.63 10.84 1311126
20000526 10.94 11.25 10.53 10.82 2222750
20000530 10.86 10.97 10.74 10.86 953612
20000531 10.94 11.43 10.92 11.20 1846304
20000601 11.33 11.69 11.20 11.66 2345319
20000602 11.74 11.85 11.33 11.41 1243410
20000605 11.51 11.51 11.23 11.25 1355785
20000606 11.54 11.54 11.25 11.31 2205517
20000607 11.36 11.74 11.36 11.54 1766452
20000608 11.43 11.43 11.05 11.10 712600
20000609 11.17 11.31 11.12 11.20 676194
20000612 11.41 11.49 10.94 11.07 1308942
20000613 11.05 11.38 11.05 11.28 1026669
20000614 11.25 11.36 11.12 11.17 2217167
20000615 11.17 11.20 10.71 10.82 3151120
20000616 10.71 10.76 10.66 10.66 2381483
20000619 10.69 10.69 10.35 10.61 2384395
20000620 10.51 10.53 10.04 10.12 2161586
20000621 10.07 10.28 9.99 10.20 3651591
20000622 10.30 10.30 9.89 10.07 1633932
20000623 10.17 10.51 10.17 10.30 3261796
20000626 10.40 10.46 10.20 10.33 1189771
20000627 10.43 10.66 10.38 10.51 2180518
20000628 10.56 10.71 10.51 10.54 1470102
20000629 10.46 10.66 10.40 10.61 1606748
20000630 10.71 10.71 10.07 10.17 1977368
20000703 10.25 10.56 10.15 10.53 815267
20000705 10.32 10.73 10.26 10.34 1333792
20000706 10.37 10.63 10.34 10.60 1240252
20000707 10.70 10.88 10.58 10.75 2174440
20000710 10.75 10.75 10.39 10.52 1044691
20000711 10.58 10.78 10.37 10.65 1469982
20000712 10.68 11.06 10.68 10.86 2540118
20000713 10.94 10.94 10.52 10.73 1576123
20000714 10.68 11.01 10.68 10.98 880148
20000717 11.04 11.04 10.37 10.47 2468145
20000718 10.39 10.44 10.06 10.34 2528971
20000719 10.26 10.32 10.09 10.09 2316204
20000720 10.09 10.21 10.01 10.11 4504214
20000721 10.11 10.37 10.09 10.21 2033161
20000724 10.21 10.29 10.09 10.11 1612958
20000725 10.16 10.47 9.93 10.37 2110222
20000726 10.42 10.78 10.32 10.55 3664051
20000727 10.58 10.81 10.55 10.65 1706982
20000728 10.73 10.75 10.29 10.34 1717887
20000731 10.24 10.65 10.24 10.26 2750219
20000801 10.37 10.73 10.37 10.68 1678630
20000802 10.65 10.73 10.34 10.52 1421031
20000803 10.52 10.73 10.26 10.26 2383814
20000804 10.26 11.12 10.16 10.98 3285772
20000807 10.98 10.98 10.73 10.88 1487430
20000808 11.12 11.14 10.75 11.12 2196250
20000809 11.06 11.12 10.60 10.75 1754964
20000810 10.83 10.98 10.60 10.63 2129851
20000811 11.01 11.32 10.81 11.19 2740526
20000814 11.30 11.91 11.24 11.68 3851615
20000815 11.58 11.63 11.30 11.58 2652560
20000816 11.40 11.50 10.98 11.17 1323857
20000817 11.27 11.27 10.94 11.12 1522811
20000818 11.17 11.17 10.91 11.14 1487430
20000821 11.24 11.32 11.14 11.32 1293323
20000822 11.35 11.48 11.24 11.43 1515056
20000823 11.35 11.43 11.24 11.35 2082838
20000824 11.35 11.45 11.14 11.17 1063350
20000825 11.19 11.19 11.04 11.12 1327491
20000828 11.12 11.19 11.06 11.06 1078617
20000829 10.98 11.09 10.86 11.09 1015611
20000830 11.12 11.58 11.12 11.43 2516854
20000831 11.43 12.02 11.27 11.59 1871768
20000901 11.48 11.50 11.12 11.35 1436541
20000905 11.14 11.40 11.06 11.35 1708921
20000906 11.45 11.63 11.40 11.58 1297685
20000907 11.50 11.53 11.22 11.43 1106970
20000908 11.32 11.84 11.22 11.84 1564249
20000911 11.81 11.84 11.66 11.76 1410369
20000912 11.71 11.91 11.71 11.79 1012461
20000913 11.89 12.20 11.86 12.12 2537937
20000914 12.07 12.10 11.71 11.86 2138817
20000915 11.76 11.79 11.55 11.58 1938167
20000918 11.48 11.48 11.14 11.17 1396314
20000919 11.19 11.48 11.12 11.37 1133384
20000920 11.30 11.40 11.19 11.35 866335
20000921 11.27 11.48 11.22 11.27 755105
20000922 11.17 11.63 11.12 11.55 890326
20000925 11.66 11.71 11.37 11.40 1378381
20000926 11.45 11.74 11.37 11.45 1717887
20000927 11.55 11.74 11.45 11.71 1659001
20000928 11.63 11.97 11.60 11.84 1970639
20000929 11.89 12.02 11.48 11.48 2505949
20001002 11.58 12.35 11.35 12.23 1839053
20001003 12.15 12.30 11.66 11.81 1874676
20001004 11.81 12.17 11.79 11.79 1440660
20001005 11.86 12.28 11.86 11.91 2245443
20001006 11.91 12.17 11.75 11.80 2088665
20001009 11.80 11.86 11.55 11.65 1189167
20001010 11.75 12.17 11.70 11.70 2280325
20001011 11.75 11.93 11.67 11.72 1259345
20001012 11.65 11.70 11.18 11.21 1458266
20001013 11.52 11.75 11.39 11.62 1913702
20001016 11.72 11.86 11.52 11.80 2141420
20001017 11.83 11.88 11.55 11.60 1249182
20001018 11.60 11.65 11.24 11.44 1605641
20001019 11.36 11.96 11.36 11.88 1236356
20001020 11.78 12.09 11.78 12.01 1184085
20001023 11.86 12.01 11.62 11.75 1057763
20001024 11.80 12.50 11.80 12.48 2329692
20001025 12.58 13.22 12.55 13.02 3133360
20001026 13.02 13.22 12.53 13.02 3313163
20001027 13.07 13.48 12.89 13.02 2177961
20001030 13.02 14.00 13.02 13.97 2900076
20001031 13.95 14.26 13.66 13.76 2043411
20001101 13.84 14.07 13.69 13.97 1565228
20001102 14.26 14.28 14.00 14.03 1988478
20001103 14.03 14.03 13.41 13.56 2579190
20001106 13.56 13.64 13.45 13.51 1797302
20001107 13.56 13.64 13.45 13.56 2104394
20001108 13.64 13.76 13.58 13.64 1046631
20001109 13.56 14.26 13.51 14.15 2479004
20001110 14.15 14.23 13.90 14.03 2047767
20001113 14.03 14.07 13.66 13.87 1268783
20001114 14.18 14.18 13.95 14.15 1310165
20001115 14.36 14.36 13.95 14.13 1557726
20001116 14.21 15.14 14.21 15.00 4988983
20001117 15.68 16.01 15.39 15.91 6867595
20001120 15.76 15.76 14.85 15.47 3288721
20001121 15.39 15.60 15.29 15.55 7648999
20001122 15.44 15.55 15.03 15.11 4078353
20001124 15.21 15.55 15.19 15.31 1026304
20001127 15.31 15.55 15.29 15.39 4470386
20001128 15.31 15.86 15.26 15.34 2959123
20001129 15.44 15.60 15.16 15.52 3794492
20001130 15.52 15.81 15.39 15.70 3905568
20001201 15.60 15.78 15.47 15.70 2489409
20001204 15.65 15.91 15.60 15.81 1309439
20001205 15.83 16.09 15.55 16.04 1691550
20001206 16.07 16.24 15.62 16.22 2715917
20001207 16.14 16.76 16.14 16.61 3413349
20001208 16.53 16.92 16.45 16.84 1841829
20001211 16.86 17.02 16.74 16.89 2185947
20001212 16.84 16.86 16.45 16.63 1725429
20001213 16.63 16.69 16.35 16.45 2464726
20001214 15.47 15.99 15.14 15.88 3555884
20001215 15.73 15.88 15.60 15.73 3601621
20001218 15.81 16.17 15.78 16.17 2961059
20001219 16.17 16.19 15.65 15.65 2516997
20001220 15.47 15.76 15.24 15.44 5081667
20001221 15.70 15.91 15.21 15.88 2299201
20001222 15.83 15.91 15.55 15.70 1278463
20001226 15.68 15.68 15.29 15.39 2090842
20001227 15.39 15.50 15.29 15.39 2135612
20001228 15.39 16.07 15.34 15.91 2136580
20001229 16.01 16.40 15.86 15.88 1258135
20010102 15.70 15.86 15.08 15.19 1297097
20010103 15.00 15.76 15.00 15.55 1945403
20010104 15.44 15.47 14.13 14.44 4254042
20010105 14.38 14.45 14.07 14.07 2021493
20010108 13.99 14.45 13.99 14.27 3301393
20010109 14.25 14.74 14.19 14.43 2132442
20010110 14.53 14.77 14.40 14.56 1345889
20010111 14.48 14.56 13.96 14.01 2117213
20010112 14.12 14.14 13.47 13.81 2785082
20010116 13.94 14.14 13.91 14.12 3125180
20010117 14.22 14.33 13.99 14.07 2766470
20010118 14.14 14.14 13.83 14.01 1576489
20010119 14.04 14.04 13.55 13.76 2133167
20010122 13.70 14.27 13.70 14.17 4005519
20010123 14.19 14.56 14.09 14.43 1857849
20010124 14.43 14.79 14.33 14.69 1369819
20010125 14.79 15.02 14.56 14.71 1152998
20010126 14.61 14.79 14.50 14.79 1147922
20010129 14.73 14.85 14.56 14.62 1495755
20010130 14.69 14.73 14.36 14.71 1912719
20010131 14.72 14.72 14.33 14.35 2399541
20010201 14.45 14.69 13.96 14.23 2785807
20010202 14.24 14.57 14.09 14.36 2144044
20010205 14.36 14.65 14.29 14.51 1548933
20010206 14.71 14.71 13.88 13.97 3915842
20010207 14.07 14.27 14.07 14.16 4846217
20010208 14.25 14.38 14.08 14.16 3685242
20010209 14.23 14.23 13.88 14.06 1757778
20010212 14.15 14.72 14.15 14.67 7912659
20010213 14.89 15.10 14.64 14.67 3211474
20010214 14.67 14.80 14.48 14.55 1622899
20010215 14.48 14.51 14.07 14.27 2648994
20010216 14.42 14.60 14.27 14.48 1384806
20010220 14.65 14.65 13.96 14.10 2383587
20010221 14.31 14.44 13.88 13.95 1947527
20010222 14.00 14.09 13.80 14.01 1769864
20010223 14.02 14.05 13.84 13.92 3755340
20010226 13.91 14.21 13.87 14.20 1989828
20010227 14.48 14.87 14.46 14.72 6429957
20010228 14.89 15.00 14.25 14.39 2613220
20010301 14.52 14.87 14.52 14.67 3249423
20010302 14.77 15.27 14.76 15.01 3213166
20010305 15.02 15.14 14.80 14.97 2187795
20010306 14.71 15.12 14.71 15.07 2276748
20010307 15.07 15.18 14.96 15.03 2854213
20010308 15.03 15.17 14.92 15.02 1874286
20010309 15.02 15.16 14.91 14.98 1745934
20010312 15.02 15.30 14.81 14.89 4899153
20010313 14.93 15.06 14.69 14.88 3852753
20010314 14.69 14.87 14.56 14.65 3059916
20010315 14.75 15.06 14.65 14.87 2391322
20010316 14.80 14.96 14.71 14.73 4489198
20010319 14.73 14.89 14.69 14.84 2878627
20010320 14.89 15.03 14.77 14.79 2168941
20010321 14.87 14.93 14.76 14.81 4667828
20010322 14.73 14.85 14.41 14.74 4265125
20010323 14.83 15.16 14.70 14.93 5171086
20010326 15.22 15.50 15.02 15.21 3264410
20010327 15.29 15.47 15.10 15.45 1835369
20010328 15.51 15.61 15.18 15.51 2500821
20010329 15.51 15.77 15.49 15.66 1293678
20010330 15.74 16.17 15.70 16.06 3567042
20010402 16.07 16.34 15.87 16.04 3542870
20010403 16.13 16.14 15.51 15.57 3506854
20010404 15.78 15.78 15.54 15.74 3097229
20010405 15.94 16.13 15.90 16.12 2267084
20010406 15.90 15.94 15.58 15.72 3237035
20010409 15.72 15.85 15.57 15.82 1889679
20010410 15.74 16.13 15.73 16.08 2500336
20010411 15.97 15.97 15.69 15.85 2603923
20010412 15.94 16.20 15.87 15.96 2100475
20010416 16.13 16.23 15.80 16.01 2426448
20010417 16.05 16.55 15.97 16.55 1934591
20010418 16.55 16.57 16.26 16.51 3394468
20010419 16.40 16.40 15.32 15.57 11141765
20010420 15.51 15.65 15.27 15.47 2972876
20010423 15.28 15.36 15.16 15.25 4150726
20010424 15.32 15.32 15.18 15.27 2271430
20010425 15.12 15.70 14.75 15.65 4561935
20010426 15.63 15.84 15.45 15.73 2537279
20010427 15.63 15.84 15.48 15.82 3787809
20010430 15.84 15.84 15.44 15.69 3045797
20010501 15.78 15.81 15.53 15.76 3155421
20010502 15.76 15.76 15.32 15.44 3493709
20010503 15.18 15.38 14.99 15.32 3077187
20010504 15.25 15.50 15.20 15.41 1735385
20010507 15.32 15.36 15.12 15.27 2992917
20010508 15.32 15.49 15.20 15.38 2114480
20010509 15.22 15.34 15.19 15.25 1885333
20010510 15.29 15.39 15.18 15.30 1244493
20010511 15.20 15.55 15.20 15.27 856223
20010514 15.17 15.33 15.13 15.15 1866740
20010515 15.15 15.41 15.14 15.38 1178333
20010516 15.30 15.49 15.20 15.36 3589086
20010517 15.28 15.43 15.03 15.29 4010920
20010518 15.29 15.36 15.16 15.22 1840662
20010521 15.32 15.53 15.28 15.45 3048936
20010522 15.56 15.59 15.43 15.51 2033107
20010523 15.63 15.68 15.41 15.44 3706437
20010524 15.49 15.68 15.48 15.55 1916723
20010525 15.53 15.68 15.50 15.53 1255359
20010529 15.53 15.86 15.53 15.74 2417031
20010530 15.80 15.84 15.60 15.63 1531350
20010531 15.63 15.74 15.58 15.70 1187750
20010601 15.78 15.78 15.58 15.70 2200682
20010604 15.72 16.07 15.72 15.85 1796475
20010605 15.96 16.07 15.90 16.03 1133663
20010606 16.01 16.14 15.92 15.95 1447321
20010607 16.05 16.08 15.90 15.97 1049634
20010608 15.97 16.12 15.97 15.99 1131248
20010611 15.99 16.12 15.92 15.97 1155394
20010612 16.01 16.04 15.81 15.99 2385158
20010613 15.92 16.15 15.92 15.99 1216242
20010614 15.99 16.05 15.88 15.94 2282296
20010615 15.88 16.11 15.88 15.96 2075363
20010618 15.97 16.27 15.97 16.12 1376090
20010619 16.36 16.36 16.14 16.24 1961635
20010620 16.28 16.55 16.28 16.37 2734312
20010621 16.48 16.55 16.35 16.55 2708234
20010622 16.55 16.63 16.19 16.30 2326725
20010625 16.34 16.46 16.19 16.26 1464706
20010626 16.26 16.54 16.26 16.42 2285193
20010627 16.42 16.75 16.38 16.52 2474499
20010628 16.52 16.65 16.49 16.58 1772570
20010629 16.69 16.69 16.52 16.65 2192713
20010702 16.73 16.91 16.61 16.85 1767982
20010703 16.81 16.85 16.75 16.80 1237963
20010705 16.79 16.89 16.79 16.85 1381974
20010706 16.81 16.86 16.50 16.58 1530568
20010709 16.69 16.77 16.44 16.68 1924728
20010710 16.68 16.69 16.56 16.59 1196713
20010711 16.58 16.68 16.47 16.58 1432148
20010712 16.62 16.84 16.52 16.76 910139
20010713 16.76 16.99 16.76 16.96 1296098
20010716 16.96 17.09 16.91 17.02 1312742
20010717 17.00 17.10 16.89 16.96 1371360
20010718 16.96 17.02 16.76 16.99 1736814
20010719 16.93 17.10 16.79 16.95 4060286
20010720 16.91 16.98 16.54 16.62 2035450
20010723 16.54 16.58 16.30 16.42 1529844
20010724 16.42 16.69 16.37 16.49 2251828
20010725 16.49 16.70 16.49 16.68 1979245
20010726 16.58 16.74 16.52 16.74 1280901
20010727 16.74 16.87 16.58 16.81 2044375
20010730 16.85 16.96 16.75 16.80 2084177
20010731 16.87 17.33 16.83 17.21 2224570
20010801 17.22 17.37 17.14 17.25 1466643
20010802 17.33 17.35 17.08 17.17 1201779
20010803 17.28 17.39 17.10 17.11 1981175
20010806 17.15 17.30 16.85 16.91 1359057
20010807 17.10 17.10 16.99 17.03 1362676
20010808 16.98 17.27 16.98 17.19 1696771
20010809 17.25 17.25 17.08 17.10 1612102
20010810 17.12 17.38 17.08 17.30 21529986
20010813 17.30 17.60 17.30 17.42 1157635
20010814 17.45 17.53 17.41 17.45 923889
20010815 17.41 17.67 17.41 17.57 1105048
20010816 17.51 17.72 17.47 17.67 792904
20010817 17.59 17.71 17.54 17.62 892288
20010820 17.62 17.72 17.62 17.67 693761
20010821 17.70 17.87 17.66 17.72 1267875
20010822 17.76 17.81 17.54 17.58 1149675
20010823 17.64 17.79 17.60 17.68 1383421
20010824 17.83 17.93 17.69 17.85 1606553
20010827 17.85 17.88 17.56 17.57 2759364
20010828 17.57 17.74 17.39 17.46 2546604
20010829 17.43 17.51 17.31 17.37 1924969
20010830 17.37 17.72 17.37 17.56 1553484
20010831 17.56 17.60 17.48 17.51 4141579
20010904 17.55 17.59 17.33 17.36 2211544
20010905 17.33 17.33 17.12 17.17 2822324
20010906 17.17 17.17 16.86 16.87 2391497
20010907 16.79 16.79 16.15 16.36 4216117
20010910 16.17 16.60 15.88 16.55 2364239
20010917 15.92 16.06 15.48 15.84 2737654
20010918 15.84 15.84 15.50 15.60 1865387
20010919 15.58 15.69 14.97 15.16 2384260
20010920 14.86 14.99 14.65 14.80 4852226
20010921 13.99 14.78 13.99 14.76 3431415
20010924 14.97 15.45 14.85 15.45 3583386
20010925 15.02 15.55 15.02 15.49 2832214
20010926 15.55 15.71 15.42 15.50 1745981
20010927 15.50 15.86 15.38 15.80 2150514
20010928 15.71 16.24 15.59 16.17 3149182
20011001 16.19 16.21 15.74 16.03 1334211
20011002 15.94 16.33 15.94 16.32 912310
20011003 16.24 16.79 16.17 16.56 2549258
20011004 16.64 16.76 16.42 16.53 1460372
20011005 16.50 16.53 15.84 16.25 1348685
20011008 16.00 16.00 15.62 15.79 1005181
20011009 15.77 16.01 15.59 15.98 1749841
20011010 16.08 16.37 15.94 16.29 2479303
20011011 16.19 16.42 16.08 16.18 2235184
20011012 16.08 16.20 15.92 16.14 1743810
20011015 16.06 16.25 16.06 16.15 1065005
20011016 16.16 16.37 16.06 16.22 720054
20011017 16.30 16.30 15.96 16.08 2675177
20011018 16.11 16.22 15.69 15.86 1835958
20011019 15.75 15.92 15.33 15.81 1662035
20011022 15.75 16.27 15.75 16.21 1112044
20011023 16.04 16.40 15.84 15.96 4744881
20011024 15.34 15.65 15.23 15.36 6847874
20011025 15.36 15.71 15.28 15.65 2015187
20011026 15.50 15.95 15.48 15.88 2237355
20011029 15.82 15.82 15.57 15.67 1330834
20011030 15.46 15.69 15.40 15.52 2576034
20011031 15.52 15.52 15.23 15.35 2336498
20011101 15.26 15.69 15.13 15.62 3705204
20011102 15.52 16.13 15.48 15.99 1731508
20011105 15.99 16.50 15.99 16.36 1499209
20011106 16.36 16.53 16.25 16.42 2089726
20011107 16.52 16.56 16.25 16.30 1415986
20011108 16.24 16.47 16.21 16.38 1595698
20011109 16.37 16.37 16.05 16.18 1510064
20011112 16.17 16.18 15.96 16.16 1090334
20011113 16.25 16.44 16.15 16.38 801106
20011114 16.46 16.50 16.23 16.36 1057286
20011115 16.33 16.66 16.30 16.36 1295374
20011116 16.35 16.58 16.31 16.34 935709
20011119 16.40 16.48 16.20 16.40 865271
20011120 16.38 16.52 16.24 16.42 743694
20011121 16.42 16.42 16.13 16.29 898078
20011123 16.23 16.42 16.22 16.39 509466
20011126 16.41 16.41 16.17 16.34 2013016
20011127 16.30 16.44 16.24 16.34 2930874
20011128 16.33 16.48 16.28 16.32 1494867
20011129 16.29 16.47 16.26 16.47 4452758
20011130 16.54 16.57 16.33 16.35 1822932
20011203 16.35 16.36 16.18 16.25 1979969
20011204 16.27 16.37 15.98 16.34 3085017
20011205 16.38 16.42 16.08 16.24 5029284
20011206 16.30 16.37 16.04 16.08 4281248
20011207 16.08 16.27 16.03 16.21 3901802
20011210 16.19 16.23 15.86 15.89 2899757
20011211 15.78 15.94 15.32 15.86 4165460
20011212 15.76 15.95 15.74 15.91 1704732
20011213 15.94 15.96 15.68 15.84 2831490
20011214 15.73 15.95 15.68 15.89 1519713
20011217 15.79 16.06 15.71 15.95 1460130
20011218 15.92 16.13 15.88 16.08 1495831
20011219 16.11 16.23 15.96 16.11 1143403
20011220 16.11 16.32 16.11 16.22 1395965
20011221 16.37 16.37 16.12 16.12 2769254
20011224 16.23 16.26 16.06 16.10 474729
20011226 16.08 16.20 16.01 16.07 831982
20011227 16.04 16.17 15.88 16.03 1232173
20011228 16.08 16.22 15.91 16.13 981783
20011231 16.13 16.40 16.04 16.30 2124462
20020102 16.31 16.31 15.79 16.08 1054150
20020103 15.90 16.04 15.85 16.00 2372923
20020104 15.98 16.13 15.94 16.13 1068141
20020107 16.13 16.13 15.89 15.93 1094193
20020108 15.94 16.00 15.74 15.88 1419572
20020109 15.83 16.08 15.67 15.92 1665606
20020110 15.83 16.04 15.73 16.01 1318605
20020111 16.01 16.02 15.74 15.84 1248482
20020114 15.81 15.97 15.69 15.71 1146550
20020115 15.79 15.97 15.77 15.86 1159563
20020116 15.81 15.89 15.73 15.74 1684402
20020117 15.74 15.83 15.65 15.81 1677896
20020118 15.79 15.91 15.69 15.74 2074537
20020122 15.81 15.81 15.60 15.67 1387041
20020123 15.62 15.85 15.52 15.82 2680585
20020124 15.82 15.91 15.77 15.89 2488047
20020125 15.91 15.99 15.83 15.96 1456441
20020128 15.96 15.96 15.51 15.62 4289080
20020129 15.56 15.84 15.25 15.30 2382501
20020130 15.26 15.49 15.14 15.44 2950957
20020131 15.39 15.77 15.36 15.77 2042247
20020201 15.75 15.77 15.60 15.71 1184142
20020204 15.70 15.75 15.42 15.45 1066306
20020205 15.46 15.67 15.31 15.39 1529456
20020206 15.35 15.43 15.23 15.35 2245146
20020207 15.35 15.38 15.15 15.35 2138395
20020208 15.40 15.71 15.31 15.55 2097671
20020211 15.58 15.67 15.35 15.54 1624400
20020212 15.48 15.65 15.43 15.54 966302
20020213 15.56 16.10 15.49 15.93 2962523
20020214 16.01 16.08 15.75 15.99 865816
20020215 16.02 16.05 15.62 15.89 1179804
20020219 15.91 16.02 15.77 15.85 1647292
20020220 15.84 15.97 15.64 15.96 905818
20020221 15.83 15.91 15.69 15.73 923891
20020222 15.67 15.89 15.62 15.86 2148516
20020225 15.90 16.39 15.86 16.36 3443024
20020226 16.58 16.59 16.37 16.50 2634318
20020227 16.52 16.93 16.44 16.63 2903967
20020228 16.63 16.97 16.56 16.68 3064455
20020301 16.68 16.88 16.55 16.86 2838181
20020304 16.93 17.50 16.93 17.37 2609498
20020305 16.96 17.47 16.92 17.26 2835771
20020306 17.26 17.39 17.01 17.34 1799105
20020307 17.06 17.15 16.71 17.06 1923688
20020308 17.10 17.18 17.06 17.10 2047307
20020311 17.04 17.12 16.94 16.97 1405837
20020312 16.89 16.97 16.73 16.91 2147070
20020313 16.92 16.94 16.63 16.77 1782719
20020314 16.81 17.18 16.81 16.88 1325593
20020315 16.99 17.11 16.96 17.01 1974774
20020318 16.85 16.99 16.81 16.93 2544435
20020319 16.94 17.12 16.81 16.87 1421741
20020320 16.83 16.99 16.72 16.76 1160767
20020321 16.72 16.82 16.63 16.76 1576687
20020322 16.74 16.78 16.62 16.66 1179804
20020325 16.66 16.69 16.40 16.49 1621267
20020326 16.45 16.77 16.35 16.37 1455718
20020327 16.43 16.81 16.40 16.68 1276434
20020328 16.66 16.84 16.52 16.72 1372824
20020401 16.62 16.62 16.31 16.50 1643918
20020402 16.50 16.69 16.39 16.61 1881518
20020403 16.66 16.72 16.57 16.61 2028410
20020404 16.60 16.73 16.52 16.63 1539483
20020405 16.66 16.92 16.65 16.85 1441986
20020408 16.89 16.89 16.72 16.86 1797307
20020409 16.72 17.11 16.68 17.08 2063798
20020410 17.08 17.34 17.08 17.34 1734476
20020411 17.34 17.36 17.06 17.09 861581
20020412 17.11 17.30 17.03 17.24 837748
20020415 17.14 17.26 16.84 17.04 1417432
20020416 17.10 17.23 17.08 17.19 851470
20020417 17.18 17.37 17.09 17.30 980743
20020418 17.28 17.38 16.99 17.01 1758309
20020419 17.03 17.23 16.95 17.16 935967
20020422 17.16 17.34 17.05 17.10 1722440
20020423 17.20 17.20 16.82 16.85 2292734
20020424 16.93 17.36 16.86 17.01 2431396
20020425 16.99 17.04 16.78 16.83 2318734
20020426 16.86 16.90 16.72 16.87 2462691
20020429 16.99 17.05 16.73 16.88 4438382
20020430 16.98 17.14 16.78 16.99 1543094
20020501 17.01 17.21 16.82 17.14 1483152
20020502 17.14 17.18 17.01 17.08 1487726
20020503 17.16 17.16 16.92 17.08 1564278
20020506 17.07 17.20 16.85 16.88 1495429
20020507 16.98 16.98 16.73 16.73 2182961
20020508 16.84 16.97 16.66 16.86 1565482
20020509 16.84 16.96 16.69 16.74 1419598
20020510 16.74 16.78 16.47 16.62 982910
20020513 16.62 16.93 16.62 16.89 1105443
20020514 16.97 16.99 16.76 16.86 1553446
20020515 16.82 16.93 16.79 16.84 1239290
20020516 16.92 17.02 16.79 16.95 1471115
20020517 16.91 17.16 16.91 17.11 1615554
20020520 17.11 17.11 16.79 16.79 1511558
20020521 16.80 16.98 16.78 16.79 1784549
20020522 16.79 16.97 16.72 16.87 2293457
20020523 16.95 17.04 16.83 16.95 1793937
20020524 16.99 17.03 16.82 16.94 1166829
20020528 16.98 16.98 16.74 16.86 1838473
20020529 16.86 17.04 16.86 16.88 1205828
20020530 16.70 16.88 16.64 16.72 2792735
20020531 16.74 16.83 16.65 16.77 3177426
20020603 16.68 16.80 16.62 16.69 2507949
20020604 16.62 16.66 16.41 16.51 2173572
20020605 16.60 16.93 16.52 16.84 2251088
20020606 16.94 16.95 16.66 16.66 1404432
20020607 16.66 16.87 16.57 16.74 1600388
20020610 16.80 16.92 16.71 16.83 1447283
20020611 16.78 16.87 16.42 16.42 1462930
20020612 16.46 16.60 16.39 16.39 2505783
20020613 16.28 16.40 16.08 16.11 2055132
20020614 16.03 16.22 15.74 16.17 2732071
20020617 16.22 16.51 16.22 16.43 2596057
20020618 16.41 16.50 16.29 16.35 3061393
20020619 16.35 16.45 16.20 16.21 1466782
20020620 16.12 16.24 15.96 16.04 2328122
20020621 15.79 16.13 15.79 16.01 3400825
20020624 16.01 16.09 15.62 15.71 2494950
20020625 15.81 15.93 15.62 15.64 3331254
20020626 15.43 15.70 15.25 15.56 2765051
20020627 15.57 15.74 15.49 15.66 2375065
20020628 15.77 15.94 15.76 15.87 2179590
20020701 15.79 15.87 15.57 15.57 1549112
20020702 15.70 15.70 15.26 15.28 2563948
20020703 15.41 15.41 14.98 15.12 1682125
20020705 15.13 15.52 15.13 15.52 668762
20020708 15.44 15.64 15.26 15.43 1187227
20020709 15.43 15.57 14.94 14.94 2019753
20020710 15.04 15.07 14.50 14.50 2417980
20020711 14.40 14.76 14.40 14.70 2914321
20020712 14.76 14.78 14.59 14.66 2492527
20020715 14.60 14.67 14.22 14.67 3099728
20020716 14.65 14.69 14.41 14.46 2299907
20020717 14.56 14.69 14.18 14.27 2408842
20020718 14.27 14.43 13.80 13.81 2113779
20020719 13.51 13.83 13.51 13.67 2934040
20020722 13.57 13.81 12.89 12.89 5239718
20020723 13.35 13.39 12.84 13.01 5313784
20020724 12.85 13.56 12.48 13.49 3122092
20020725 13.38 13.80 13.18 13.44 2139750
20020726 13.45 13.87 13.45 13.83 2101995
20020729 14.55 14.85 14.26 14.81 2892919
20020730 14.81 15.12 14.45 14.76 2242192
20020731 14.78 15.10 14.72 15.07 2089010
20020801 14.99 15.16 14.68 14.75 1683809
20020802 14.70 14.75 14.30 14.41 2299666
20020805 14.43 14.51 13.99 14.03 2704627
20020806 14.13 14.59 14.13 14.23 1506819
20020807 14.39 14.45 14.06 14.41 1461369
20020808 14.41 14.90 14.36 14.83 1169191
20020809 14.76 15.19 14.73 15.10 1352674
20020812 15.05 15.14 14.85 15.07 1542169
20020813 14.97 15.12 14.68 14.68 1577038
20020814 14.64 15.26 14.62 15.26 1379126
20020815 15.26 15.43 15.20 15.27 1493352
20020816 15.26 15.32 15.12 15.28 1886289
20020819 15.18 15.54 15.18 15.49 1201655
20020820 15.47 15.47 15.26 15.38 1298567
20020821 15.39 15.55 15.29 15.48 796935
20020822 15.39 15.79 15.39 15.74 1491188
20020823 15.66 15.67 15.39 15.39 1141777
20020826 15.49 15.61 15.27 15.55 983063
20020827 15.58 15.69 15.44 15.51 1318526
20020828 15.43 15.46 15.12 15.31 1621525
20020829 15.28 15.52 15.18 15.47 1622487
20020830 15.47 15.66 15.34 15.53 942904
20020903 15.43 15.43 15.04 15.07 1806451
20020904 14.86 15.15 14.79 15.11 1892060
20020905 15.11 15.16 14.85 15.10 1399326
20020906 15.18 15.24 15.13 15.16 1411590
20020909 15.15 15.43 15.02 15.34 1517159
20020910 15.34 15.34 15.17 15.29 1725411
20020911 15.46 15.46 15.27 15.27 884468
20020912 15.47 15.47 14.82 14.91 1877872
20020913 14.87 15.10 14.73 15.09 2375416
20020916 15.07 15.07 14.79 14.99 1000378
20020917 15.07 15.14 14.56 14.56 1489504
20020918 14.47 14.73 14.43 14.55 1662166
20020919 14.45 14.63 14.31 14.31 2364835
20020920 14.31 14.47 14.19 14.29 3845201
20020923 14.17 14.49 14.07 14.39 2618055
20020924 14.28 14.45 13.97 14.00 2518499
20020925 14.17 14.60 14.14 14.43 2253495
20020926 14.51 14.82 14.48 14.82 1496959
20020927 14.81 14.82 14.30 14.34 1326703
20020930 14.14 14.40 13.91 14.25 2025765
20021001 14.35 15.04 14.28 15.04 2579098
20021002 14.90 15.02 14.45 14.52 1875555
20021003 14.51 14.63 14.19 14.21 2633656
20021004 14.36 14.42 13.53 13.68 2722294
20021007 13.67 13.90 13.38 13.46 1838803
20021008 13.48 14.31 13.47 14.22 2382878
20021009 14.05 14.05 13.50 13.51 2311055
20021010 13.65 14.33 13.57 14.24 1921916
20021011 14.40 14.75 14.38 14.47 2731902
20021014 14.46 14.56 14.37 14.47 1384087
20021015 14.63 15.24 14.63 15.05 3660071
20021016 15.05 15.05 14.81 14.90 1730949
20021017 15.20 15.30 15.11 15.25 3116477
20021018 15.14 15.15 14.92 15.09 2406658
20021021 14.47 14.76 14.42 14.62 4536115
20021022 14.62 14.87 14.59 14.77 3811884
20021023 14.76 14.91 14.49 14.88 3724928
20021024 14.97 15.22 14.95 15.03 3533961
20021025 14.88 15.29 14.76 15.28 5485183
20021028 15.41 15.45 15.11 15.14 2021362
20021029 14.95 15.11 14.69 14.88 1947138
20021030 14.77 15.03 14.72 14.90 2011033
20021031 15.20 15.20 14.77 14.90 1902459
20021101 14.90 15.02 14.67 14.99 1443178
20021104 15.11 15.51 15.07 15.27 1673779
20021105 15.27 15.36 15.15 15.22 1473445
20021106 15.15 15.44 15.11 15.41 1612766
20021107 15.37 15.40 15.00 15.05 1989415
20021108 15.05 15.24 14.92 15.00 1266865
20021111 14.88 15.05 14.79 14.83 974049
20021112 14.85 14.99 14.81 14.86 1599795
20021113 14.84 15.09 14.65 14.97 2305050
20021114 15.14 15.40 15.14 15.32 1023773
20021115 15.23 15.48 15.14 15.43 960357
20021118 15.43 15.45 15.11 15.15 1101600
20021119 15.15 15.47 15.11 15.29 1398019
20021120 15.27 15.64 15.22 15.55 1243084
20021121 15.54 15.94 15.54 15.80 2054992
20021122 15.76 15.87 15.70 15.70 1779712
20021125 15.66 15.74 15.49 15.55 1051157
20021126 15.51 15.51 15.19 15.20 1570970
20021127 15.29 15.66 15.26 15.62 1260379
20021129 15.64 15.68 15.46 15.46 1087428
20021202 15.47 15.61 15.22 15.54 3737899
20021203 15.66 15.79 15.51 15.65 2659118
20021204 15.61 15.83 15.57 15.71 2183984
20021205 15.75 15.77 15.43 15.47 936096
20021206 15.41 15.61 15.40 15.54 1307940
20021209 15.48 15.51 15.16 15.22 1616369
20021210 15.28 15.52 15.17 15.52 1166457
20021211 15.45 15.83 15.44 15.74 1777069
20021212 15.75 15.81 15.54 15.56 700451
20021213 15.55 15.72 15.35 15.57 1808537
20021216 15.58 15.63 15.43 15.59 2757845
20021217 15.59 15.65 15.48 15.61 1402343
20021218 15.61 15.61 15.34 15.36 1052117
20021219 15.26 15.51 15.11 15.21 1661769
20021220 15.00 15.37 15.00 15.31 2274783
20021223 15.22 15.44 15.20 15.31 1634865
20021224 15.30 15.36 15.28 15.32 357191
20021226 15.37 15.67 15.37 15.43 920963
20021227 15.34 15.42 15.13 15.17 1131146
20021230 15.17 15.36 15.07 15.31 993506
20021231 15.30 15.36 15.10 15.21 1019689
20030102 15.32 15.69 15.25 15.57 1882041
20030103 15.57 15.58 15.45 15.58 1541904
20030106 15.59 16.23 15.55 15.81 1466831
20030107 15.77 15.78 15.61 15.63 1044514
20030108 15.63 15.67 15.54 15.59 868149
20030109 15.63 15.91 15.61 15.89 1084106
20030110 15.79 15.84 15.65 15.73 1951536
20030113 15.84 15.94 15.79 15.87 1383567
20030114 15.87 16.10 15.76 16.04 1367011
20030115 16.05 16.05 15.77 15.79 952852
20030116 15.88 15.98 15.64 15.69 1420280
20030117 15.69 15.74 15.51 15.69 1074748
20030121 15.79 15.82 15.49 15.52 1036596
20030122 15.52 15.52 15.34 15.35 1277748
20030123 15.43 15.54 15.35 15.37 2703068
20030124 15.37 15.37 14.99 15.02 1937618
20030127 14.96 15.11 14.81 14.88 1287586
20030128 14.99 15.02 14.82 15.01 1882189
20030129 14.91 15.11 14.73 15.11 2643319
20030130 15.09 15.10 14.68 14.68 1301504
20030131 14.38 15.07 14.38 14.96 1872831
20030203 15.07 15.07 14.88 14.97 1119140
20030204 14.59 14.69 14.52 14.64 1891067
20030205 14.65 14.92 14.65 14.69 1731259
20030206 14.63 14.65 14.40 14.46 1692147
20030207 14.71 15.33 14.71 14.87 5526831
20030210 14.94 15.04 14.63 14.82 2725383
20030211 14.88 14.94 14.60 14.60 1630959
20030212 14.60 14.67 14.39 14.39 1789328
20030213 14.44 14.56 14.19 14.45 2805767
20030214 14.54 14.81 14.52 14.81 2300427
20030218 14.81 15.08 14.81 14.99 2220523
20030219 14.99 15.00 14.92 14.98 1494426
20030220 14.98 15.07 14.88 15.00 2054235
20030221 15.00 15.26 14.94 15.19 1756214
20030224 15.10 15.14 14.95 15.05 2057115
20030225 15.00 15.03 14.77 15.03 2135099
20030226 14.96 14.97 14.70 14.73 3013086
20030227 14.81 15.13 14.81 15.09 1824841
20030228 15.11 15.24 14.97 15.13 2188129
20030303 15.22 15.34 15.11 15.16 1733179
20030304 15.16 15.16 14.84 14.87 2303546
20030305 14.87 15.30 14.82 14.92 3409248
20030306 14.84 14.92 14.72 14.72 1769891
20030307 14.64 14.89 14.57 14.85 2126221
20030310 14.80 14.80 14.41 14.42 2268033
20030311 14.42 14.42 13.89 13.89 3736064
20030312 13.75 14.04 13.75 14.03 4370259
20030313 14.27 14.47 14.20 14.46 2404806
20030314 14.49 14.79 14.46 14.66 2847759
20030317 14.66 15.26 14.55 15.24 2529342
20030318 15.21 15.28 15.04 15.20 2355376
20030319 15.20 15.40 15.19 15.33 1986089
20030320 15.31 15.37 14.97 15.29 1567131
20030321 15.50 15.64 15.30 15.62 1512182
20030324 15.62 15.62 14.96 15.04 1487947
20030325 15.19 15.34 15.03 15.27 1390766
20030326 15.27 15.29 15.00 15.17 1126578
20030327 15.17 15.17 14.93 15.08 1151533
20030328 15.01 15.14 14.94 15.02 1157532
20030331 14.84 15.11 14.77 14.92 1426759
20030401 15.04 15.25 14.90 15.18 1531585
20030402 15.39 15.50 15.33 15.41 1436670
20030403 15.56 15.56 15.31 15.37 1053893
20030404 15.46 15.62 15.44 15.57 1682586
20030407 15.90 15.98 15.52 15.53 1952231
20030408 15.53 15.67 15.40 15.47 1028007
20030409 15.56 15.77 15.36 15.42 1346069
20030410 15.46 15.54 15.39 15.51 1004518
20030411 15.79 15.90 15.54 15.65 1649510
20030414 15.67 16.04 15.66 16.03 1670122
20030415 15.99 16.23 15.95 16.18 2044989
20030416 16.06 16.19 15.80 15.84 1960141
20030417 15.63 15.93 15.62 15.92 1481251
20030421 15.92 15.93 15.75 15.75 1147610
20030422 15.85 16.32 15.73 16.31 2619993
20030423 16.28 16.34 16.13 16.31 1288305
20030424 16.31 16.31 15.97 16.05 2358257
20030425 16.06 16.13 15.80 15.84 1386096
20030428 15.94 16.21 15.92 16.18 1922031
20030429 16.21 16.21 15.95 16.11 2186643
20030430 16.11 16.23 15.98 16.17 3039920
20030501 16.14 16.26 15.93 16.20 1537098
20030502 16.16 16.37 16.05 16.37 1516964
20030505 16.39 16.39 16.11 16.14 2632217
20030506 16.14 16.37 16.10 16.30 2429443
20030507 16.30 16.30 16.08 16.17 2380548
20030508 16.17 16.17 16.01 16.02 1945760
20030509 16.08 16.32 16.06 16.24 1154561
20030512 16.19 16.48 16.12 16.43 1161032
20030513 16.41 16.51 16.31 16.38 991575
20030514 16.42 16.47 16.25 16.34 790959
20030515 16.44 16.48 16.18 16.27 2038997
20030516 16.15 16.33 16.08 16.32 2884604
20030519 16.32 16.32 16.07 16.08 1651427
20030520 16.08 16.08 15.52 15.63 5712643
20030521 15.54 15.70 15.48 15.69 2734322
20030522 15.63 15.76 15.58 15.58 2794962
20030523 15.59 15.61 15.48 15.56 2421773
20030527 15.52 15.79 15.49 15.78 2103712
20030528 15.83 15.91 15.79 15.87 3053582
20030529 15.79 15.91 15.60 15.64 2837866
20030530 15.72 16.17 15.72 16.11 3952399
20030602 16.23 16.51 16.22 16.27 2521722
20030603 16.21 16.23 15.83 15.91 2631737
20030604 15.91 16.04 15.83 16.01 2571816
20030605 15.85 16.12 15.85 16.00 2072074
20030606 16.06 16.35 16.06 16.21 3465840
20030609 16.19 16.23 15.85 15.90 2492960
20030610 16.07 16.07 15.90 15.95 1787328
20030611 15.96 16.25 15.94 16.23 1759285
20030612 16.27 16.35 16.06 16.20 1440984
20030613 16.23 16.29 15.99 16.04 1246120
20030616 16.13 16.39 16.08 16.38 1560107
20030617 16.34 16.40 16.12 16.24 1293338
20030618 16.25 16.25 16.03 16.07 1541652
20030619 16.05 16.09 15.78 15.82 1744185
20030620 15.92 15.92 15.66 15.73 3576574
20030623 15.73 15.73 15.46 15.54 2709395
20030624 15.54 15.71 15.54 15.63 2049304
20030625 15.64 15.68 15.41 15.41 1512650
20030626 15.50 15.63 15.36 15.56 1843654
20030627 15.46 15.51 15.30 15.34 2013111
20030630 15.48 15.62 15.31 15.54 3300937
20030701 15.40 15.62 15.36 15.61 2266179
20030702 15.51 15.85 15.51 15.78 1906320
20030703 15.68 15.83 15.65 15.73 731929
20030707 16.04 16.08 15.88 15.92 2015259
20030708 15.98 16.12 15.84 16.10 1993711
20030709 16.18 16.18 15.88 15.96 1504082
20030710 15.89 15.92 15.70 15.82 1588600
20030711 15.89 16.05 15.85 16.02 1919249
20030714 16.18 16.27 16.12 16.14 2393075
20030715 16.24 16.31 16.12 16.21 2587251
20030716 16.21 16.30 16.08 16.15 2169929
20030717 16.15 16.33 16.12 16.26 4002984
20030718 16.29 16.37 16.21 16.35 2691402
20030721 16.41 16.41 16.18 16.33 1980303
20030722 16.29 16.33 16.14 16.25 3109921
20030723 16.26 16.36 16.18 16.33 2449341
20030724 16.35 16.78 16.35 16.56 4060925
20030725 16.56 17.04 16.56 17.04 3888538
20030728 17.00 17.12 16.88 17.04 2328669
20030729 17.04 17.12 16.82 16.97 2083735
20030730 17.02 17.04 16.85 16.98 1521321
20030731 17.07 17.22 16.97 16.97 2029146
20030801 16.89 16.94 16.67 16.79 3465470
20030804 16.79 16.83 16.60 16.76 2710795
20030805 16.80 17.12 16.74 16.75 5078013
20030806 16.74 16.95 16.70 16.80 2855649
20030807 16.80 17.00 16.69 16.85 3655096
20030808 16.87 16.99 16.86 16.97 2372485
20030811 16.96 17.02 16.82 16.86 1751889
20030812 16.96 17.17 16.87 17.16 2549661
20030813 17.20 17.20 16.92 16.99 2321247
20030814 17.04 17.17 16.98 17.12 2162746
20030815 17.12 17.13 17.00 17.09 573668
20030818 17.14 17.22 17.11 17.21 1337441
20030819 17.19 17.21 17.07 17.17 942864
20030820 17.22 17.22 17.07 17.16 1404959
20030821 17.10 17.18 16.95 16.98 2373921
20030822 17.02 17.04 16.78 16.82 1730820
20030825 16.82 16.85 16.75 16.79 2135931
20030826 16.73 16.94 16.64 16.94 1662822
20030827 16.98 16.98 16.71 16.77 1470802
20030828 16.71 16.85 16.70 16.82 1480858
20030829 16.82 16.89 16.74 16.86 1177982
20030902 17.12 17.50 17.11 17.47 3617267
20030903 17.43 17.54 17.33 17.40 2784539
20030904 17.40 17.55 17.34 17.48 2325557
20030905 17.42 17.48 17.35 17.45 1523476
20030908 17.48 17.61 17.45 17.53 1323554
20030909 17.57 17.65 17.50 17.57 1904883
20030910 17.53 17.53 17.38 17.48 2179985
20030911 17.54 17.59 17.40 17.46 2101453
20030912 17.50 17.50 17.34 17.47 2090679
20030915 17.47 17.53 17.37 17.51 1608712
20030916 17.45 17.56 17.41 17.50 2322205
20030917 17.45 17.47 17.27 17.30 2327233
20030918 17.33 17.52 17.33 17.43 3060359
20030919 17.33 17.40 17.16 17.40 2345908
20030922 17.40 17.40 17.06 17.23 1364496
20030923 17.26 17.41 17.23 17.29 1970726
20030924 17.28 17.45 17.20 17.20 1968810
20030925 17.15 17.27 17.03 17.06 1617331
20030926 17.00 17.13 16.95 16.99 2079904
20030929 17.04 17.12 16.94 17.06 1890278
20030930 17.00 17.13 16.92 16.97 1783494
20031001 16.92 17.37 16.92 17.37 1696454
20031002 17.40 17.42 17.29 17.37 1697171
20031003 17.52 17.59 17.40 17.42 1607733
20031006 17.45 17.55 17.40 17.48 1387247
20031007 17.48 17.56 17.36 17.54 1740455
20031008 17.54 17.62 17.49 17.51 1961181
20031009 17.51 17.68 17.43 17.48 1122519
20031010 17.53 17.58 17.45 17.56 1798566
20031013 17.56 17.80 17.56 17.76 1066561
20031014 17.76 17.86 17.75 17.82 1726585
20031015 17.88 17.91 17.70 17.90 2716143
20031016 17.86 18.01 17.81 17.85 2399762
20031017 17.88 17.94 17.73 17.84 997689
20031020 17.68 17.77 17.54 17.64 2803429
20031021 17.63 17.69 17.52 17.66 1383899
20031022 17.63 17.63 17.32 17.37 879554
20031023 17.37 17.88 17.36 17.82 2281388
20031024 17.82 18.22 17.78 18.02 2836669
20031027 18.13 18.19 18.06 18.18 2669989
20031028 18.17 18.33 18.13 18.33 1842807
20031029 18.25 18.39 18.14 18.36 1253807
20031030 18.39 18.40 18.10 18.17 1701715
20031031 18.19 18.38 18.19 18.35 2119252
20031103 18.35 18.52 18.34 18.50 1370268
20031104 18.42 18.42 18.21 18.32 1978399
20031105 18.32 18.32 18.12 18.21 1643365
20031106 18.21 18.27 18.07 18.21 1472619
20031107 18.27 18.30 18.21 18.24 2424632
20031110 18.18 18.31 18.13 18.26 2244800
20031111 18.25 18.29 18.18 18.29 2959348
20031112 18.29 18.44 18.25 18.42 2834995
20031113 18.45 18.54 18.40 18.52 1717498
20031114 18.48 18.61 18.42 18.45 1381029
20031117 18.40 18.44 18.24 18.42 2093425
20031118 18.36 18.52 18.25 18.27 1047191
20031119 18.37 18.46 18.25 18.40 1105541
20031120 18.30 18.46 18.25 18.29 964209
20031121 18.34 18.40 18.27 18.30 964688
20031124 18.27 18.40 18.24 18.26 2118295
20031125 18.31 18.46 18.23 18.42 1204544
20031126 18.42 18.48 18.29 18.47 1266003
20031128 18.47 18.50 18.41 18.44 398167
20031201 18.51 18.78 18.48 18.69 1385333
20031202 18.63 18.70 18.55 18.63 1820806
20031203 18.70 18.78 18.62 18.66 2022161
20031204 18.71 18.73 18.62 18.63 1851416
20031205 18.63 18.70 18.49 18.51 986210
20031208 18.51 18.66 18.50 18.61 847031
20031209 18.67 18.67 18.48 18.50 1043125
20031210 18.50 18.55 18.44 18.52 1932006
20031211 18.58 18.79 18.53 18.77 1461858
20031212 18.75 18.88 18.73 18.80 1311200
20031215 18.94 18.94 18.51 18.51 1647669
20031216 18.55 18.77 18.44 18.77 1617538
20031217 18.79 18.79 18.53 18.69 1104106
20031218 18.69 18.81 18.61 18.80 897489
20031219 18.82 18.82 18.57 18.82 2287845
20031222 18.82 18.82 18.64 18.66 1629255
20031223 18.70 18.78 18.68 18.73 1025907
20031224 18.73 18.74 18.65 18.72 539259
20031226 18.80 18.81 18.62 18.65 342686
20031229 18.64 18.89 18.60 18.86 849422
20031230 18.88 19.04 18.83 19.01 765245
20031231 19.08 19.13 18.96 19.04 798964
20040102 19.09 19.22 18.98 19.05 1025668
20040105 19.11 19.22 18.99 19.16 1458139
20040106 19.15 19.20 19.05 19.11 1509260
20040107 19.05 19.10 18.96 19.09 2092373
20040108 19.03 19.19 18.95 19.09 1138514
20040109 19.08 19.15 19.05 19.08 1050606
20040112 19.07 19.14 18.97 19.03 1522638
20040113 19.09 19.13 18.77 18.88 1325798
20040114 18.85 19.03 18.85 19.01 1281366
20040115 18.84 18.96 18.67 18.92 2750255
20040116 19.01 19.15 18.93 18.98 1535060
20040120 18.93 19.13 18.92 19.13 1567786
20040121 19.17 19.51 19.10 19.47 1489194
20040122 19.36 19.58 19.34 19.58 1385997
20040123 19.59 19.77 19.51 19.59 1276350
20040126 19.65 19.73 19.43 19.73 1905328
20040127 19.67 19.76 19.58 19.68 1106504
20040128 19.65 19.81 19.46 19.49 1530760
20040129 19.49 19.67 19.43 19.67 2142538
20040130 19.61 19.86 19.59 19.86 1536254
20040202 19.86 20.22 19.80 20.04 1750054
20040203 20.00 20.30 19.97 20.17 1301910
20040204 20.16 20.19 19.84 20.04 1879050
20040205 20.00 20.11 19.93 20.06 1147114
20040206 19.99 20.30 19.99 20.30 1080705
20040209 20.23 20.42 20.22 20.37 1424696
20040210 20.53 21.01 20.53 20.89 3535701
20040211 20.81 21.12 20.70 21.06 2017841
20040212 20.81 21.12 20.81 20.99 1627507
20040213 20.89 21.05 20.84 20.95 1962898
20040217 21.06 21.51 21.01 21.41 2067290
20040218 21.49 21.61 21.43 21.59 2735922
20040219 21.59 21.59 21.35 21.39 3044798
20040220 21.45 21.50 21.34 21.48 2785610
20040223 21.53 21.63 21.36 21.55 2473629
20040224 21.55 21.71 21.40 21.60 2457863
20040225 21.70 21.71 21.56 21.63 1186769
20040226 21.64 21.75 21.46 21.71 1595258
20040227 21.68 21.94 21.68 21.82 2043641
20040301 21.98 22.06 21.85 21.85 1654740
20040302 21.85 22.02 21.81 21.94 1471039
20040303 21.89 22.25 21.89 22.23 2250035
20040304 22.18 22.20 22.03 22.19 1367364
20040305 22.04 22.22 22.03 22.18 1997775
20040308 22.18 22.35 22.17 22.29 1729032
20040309 22.33 22.33 22.21 22.28 2000642
20040310 22.28 22.29 21.86 21.92 2198675
20040311 21.88 21.92 21.50 21.53 2227341
20040312 21.47 21.86 21.43 21.86 2419164
20040315 21.81 21.81 21.66 21.70 2443530
20040316 21.69 22.08 21.69 22.02 2357771
20040317 22.01 22.32 22.01 22.27 1539837
20040318 22.30 22.39 22.22 22.30 2540278
20040319 22.23 22.32 22.11 22.11 1699650
20040322 21.98 22.10 21.78 22.04 1855401
20040323 22.04 22.17 21.92 22.02 1312899
20040324 21.93 22.05 21.72 21.76 1474144
20040325 21.89 22.19 21.78 22.18 1621535
20040326 22.18 22.29 22.10 22.12 1504244
20040329 22.23 22.41 22.14 22.31 1279694
20040330 22.29 22.53 22.25 22.47 1722105
20040331 22.43 22.56 22.32 22.54 1285688
20040401 22.54 22.83 22.46 22.81 2432951
20040402 22.91 23.04 22.69 22.81 2185933
20040405 22.86 23.02 22.79 23.00 1788317
20040406 23.00 23.07 22.94 22.97 1449890
20040407 22.97 22.98 22.75 22.80 1092608
20040408 22.89 23.00 22.72 22.80 1012894
20040412 22.79 23.01 22.79 22.84 1187120
20040413 22.96 22.96 22.42 22.47 1602874
20040414 22.51 22.63 22.19 22.29 1508363
20040415 22.37 22.40 22.04 22.19 1322204
20040416 22.33 22.40 22.12 22.35 1811945
20040419 22.16 22.22 21.85 22.00 3096440
20040420 22.06 22.10 21.60 21.61 2303833
20040421 21.52 21.62 21.38 21.43 2151565
20040422 21.49 21.55 21.29 21.47 3993581
20040423 21.41 21.62 21.34 21.51 2647749
20040426 21.44 21.56 21.31 21.32 2628179
20040427 21.32 21.78 21.32 21.62 2718633
20040428 21.62 21.62 21.26 21.30 3024363
20040429 21.34 21.67 21.23 21.32 3504557
20040430 21.37 21.86 21.31 21.80 3900025
20040503 21.80 22.02 21.80 21.88 2747273
20040504 21.86 21.96 21.75 21.81 1889511
20040505 21.54 21.91 21.54 21.79 2424359
20040506 21.62 21.85 21.58 21.71 3961361
20040507 21.69 21.75 20.96 20.96 3635822
20040510 20.96 20.96 20.62 20.86 2959207
20040511 20.74 20.88 20.69 20.76 2644647
20040512 20.82 21.39 20.78 21.35 3689522
20040513 21.33 21.62 21.24 21.54 2243928
20040514 21.54 21.83 21.42 21.70 2685458
20040517 21.57 21.57 21.33 21.49 1530559
20040518 21.49 21.89 21.48 21.71 2505028
20040519 21.77 21.94 21.52 21.53 2333905
20040520 21.58 21.58 21.32 21.40 2437963
20040521 21.49 21.66 21.38 21.49 1602397
20040524 21.52 21.68 21.41 21.66 1629366
20040525 21.66 21.76 21.31 21.70 2905508
20040526 21.71 21.99 21.66 21.85 2319108
20040527 21.91 22.37 21.91 22.32 3077346
20040528 22.32 22.78 22.30 22.71 9766171
20040601 22.71 22.75 22.48 22.70 3130807
20040602 22.84 22.99 22.67 22.92 1895955
20040603 22.98 22.98 22.63 22.63 2094763
20040604 22.72 22.85 22.65 22.71 1721013
20040607 22.77 22.97 22.77 22.90 1676622
20040608 22.88 23.02 22.75 23.02 1847744
20040609 23.00 23.13 22.57 22.57 1852756
20040610 22.63 22.77 22.54 22.65 1474950
20040614 22.65 22.65 22.29 22.37 2257532
20040615 22.46 22.59 22.37 22.46 2420063
20040616 22.53 22.56 22.33 22.36 1249173
20040617 22.27 22.47 22.14 22.41 1326739
20040618 22.33 22.43 22.13 22.22 2541066
20040621 22.29 22.30 22.17 22.21 1259912
20040622 22.25 22.39 22.16 22.21 3536060
20040623 22.21 22.39 22.00 22.35 2656103
20040624 22.43 22.57 22.30 22.34 1983783
20040625 22.35 22.55 22.21 22.27 1820775
20040628 22.31 22.60 22.25 22.31 2413619
20040629 22.24 22.50 22.24 22.45 1514807
20040630 22.37 22.64 22.34 22.56 1549430
20040701 22.71 22.75 22.36 22.58 1812676
20040702 22.67 22.67 22.42 22.50 1278316
20040706 22.50 22.50 22.19 22.33 1461443
20040707 22.34 22.62 22.11 22.58 3196624
20040708 22.63 22.80 22.52 22.52 3343507
20040709 22.58 22.63 22.41 22.55 1490534
20040712 22.52 22.71 22.46 22.59 1382040
20040713 22.58 22.58 22.35 22.45 1594974
20040714 22.39 22.45 22.19 22.27 1140016
20040715 22.24 22.25 21.90 21.96 2445515
20040716 22.06 22.14 21.79 21.80 2436216
20040719 21.85 21.97 21.85 21.90 2040870
20040720 21.86 21.97 21.65 21.85 3113883
20040721 21.95 22.15 21.89 21.93 1958367
20040722 21.93 22.03 21.41 21.78 2829892
20040723 21.79 21.79 21.41 21.62 4058134
20040726 21.55 21.68 21.12 21.20 4390768
20040727 21.26 21.52 21.12 21.46 3364968
20040728 21.46 21.70 21.20 21.65 3312748
20040729 21.66 21.95 21.59 21.92 3447709
20040730 21.88 22.08 21.82 21.93 2816062
20040802 21.93 22.06 21.74 22.00 1792408
20040803 22.04 22.14 21.88 22.10 2843960
20040804 22.06 22.06 21.77 21.98 3284849
20040805 21.93 21.98 21.60 21.65 2401402
20040806 21.63 21.63 21.29 21.30 2526349
20040809 21.26 21.35 21.12 21.12 3447947
20040810 21.21 21.37 21.14 21.35 3645382
20040811 21.35 21.38 21.16 21.21 3567886
20040812 21.30 21.39 21.16 21.17 2945777
20040813 21.24 21.31 21.15 21.20 2838476
20040816 21.28 21.48 21.27 21.45 1150270
20040817 21.45 21.64 21.39 21.43 1556345
20040818 21.48 21.76 21.39 21.75 1419000
20040819 21.68 21.74 21.46 21.60 1509848
20040820 21.61 21.69 21.51 21.67 1441414
20040823 21.69 21.73 21.48 21.55 1243979
20040824 21.56 21.70 21.45 21.50 1221088
20040825 21.63 21.72 21.51 21.61 1725881
20040826 21.69 21.75 21.59 21.75 977634
20040827 21.84 21.84 21.72 21.77 1044161
20040830 21.81 21.89 21.64 21.65 729649
20040831 21.59 21.68 21.49 21.59 2468406
20040901 21.54 21.65 21.43 21.51 1924269
20040902 21.51 21.71 21.39 21.66 1882064
20040903 21.66 21.87 21.66 21.74 2015118
20040907 22.00 22.06 21.88 22.03 2071391
20040908 22.03 22.03 21.54 21.68 3266727
20040909 21.79 21.80 21.46 21.61 2058038
20040910 21.68 21.69 21.54 21.63 1072297
20040913 21.67 21.77 21.56 21.75 1280223
20040914 21.79 22.16 21.65 21.78 1480042
20040915 21.82 21.89 21.60 21.66 1068721
20040916 21.73 21.83 21.65 21.81 1645286
20040917 21.89 21.96 21.80 21.84 2371358
20040920 21.84 21.90 21.74 21.77 821212
20040921 21.77 22.03 21.77 21.98 2528495
20040922 21.93 21.93 21.59 21.61 1384186
20040923 21.65 21.73 21.53 21.64 1972674
20040924 21.59 21.93 21.59 21.80 1797654
20040927 21.80 21.97 21.71 21.85 2589537
20040928 21.91 21.98 21.75 21.87 1587343
20040929 22.00 22.00 21.82 21.99 1172207
20040930 21.99 22.38 21.99 22.30 2117173
20041001 22.55 22.84 22.45 22.84 2246888
20041004 22.96 22.96 22.67 22.70 2035226
20041005 22.76 22.76 22.50 22.54 1995441
20041006 22.58 22.74 22.53 22.74 1257633
20041007 22.83 22.84 22.66 22.69 2160299
20041008 22.73 22.75 22.55 22.58 1332915
20041011 22.46 22.49 22.26 22.26 1730764
20041012 22.25 22.33 22.05 22.10 1796755
20041013 22.10 22.20 21.98 22.09 1965186
20041014 22.12 22.24 21.78 21.81 1902292
20041015 21.87 21.87 21.32 21.68 3770755
20041018 21.70 21.82 21.48 21.71 1492293
20041019 21.71 21.80 20.81 21.06 2950756
20041020 21.09 21.19 20.76 21.16 4266757
20041021 20.99 21.05 20.69 20.86 3249739
20041022 20.92 21.44 20.88 21.20 2936701
20041025 21.18 21.57 21.10 21.43 1966139
20041026 21.54 21.92 21.52 21.91 3877960
20041027 22.33 22.92 22.22 22.62 6668624
20041028 22.58 23.00 22.57 22.73 2766364
20041029 22.73 22.80 22.47 22.68 2257736
20041101 22.73 22.79 22.60 22.74 1374844
20041102 22.75 22.95 22.67 22.70 1886092
20041103 22.88 22.97 22.60 22.70 1617842
20041104 22.76 23.24 22.76 23.23 2770176
20041105 23.34 23.61 23.10 23.25 3051529
20041108 23.26 23.31 23.04 23.08 2436173
20041109 23.00 23.14 22.81 22.98 2173401
20041110 23.00 23.39 23.00 23.29 2290374
20041111 23.32 23.64 23.30 23.59 2007353
20041112 23.55 23.55 23.18 23.38 1819387
20041115 23.50 23.65 23.38 23.49 1327674
20041116 23.49 23.50 23.20 23.30 1234048
20041117 23.30 23.72 23.30 23.51 1500869
20041118 23.55 23.58 23.42 23.51 1240718
20041119 23.12 23.30 22.99 23.02 3291668
20041122 22.92 23.38 22.92 23.33 2474766
20041123 23.42 23.49 22.98 23.37 1986865
20041124 23.48 23.49 23.30 23.36 1060376
20041126 23.36 23.42 23.27 23.32 454549
20041129 23.09 23.29 22.96 23.14 2268933
20041130 23.13 23.14 22.94 23.05 1776743
20041201 23.09 23.51 23.04 23.51 1215704
20041202 23.50 23.58 23.38 23.49 1415105
20041203 23.47 23.57 23.32 23.53 1533507
20041206 23.46 23.46 23.20 23.39 1014159
20041207 23.40 23.46 23.12 23.12 1084914
20041208 23.07 23.24 23.06 23.14 1642380
20041209 23.09 23.38 22.94 23.38 1595686
20041210 23.39 23.49 23.17 23.39 1084199
20041213 23.47 23.62 23.38 23.61 1121840
20041214 23.61 23.92 23.49 23.82 1579486
20041215 23.84 24.14 23.66 24.14 1976144
20041216 24.14 24.14 23.68 23.85 1513019
20041217 23.60 23.72 23.43 23.51 2470478
20041220 23.58 23.82 23.58 23.70 1506349
20041221 23.63 23.91 23.60 23.82 870981
20041222 23.84 23.93 23.68 23.72 1764593
20041223 23.70 23.90 23.56 23.81 851684
20041227 23.85 23.88 23.67 23.78 1232857
20041228 23.78 24.08 23.77 24.07 1847260
20041229 24.09 24.17 23.98 24.01 612498
20041230 24.06 24.07 23.93 23.99 630842
20041231 24.03 24.16 23.93 23.98 552463
20050103 24.00 24.16 23.77 23.85 2003017
20050104 23.77 23.87 23.42 23.61 2958943
20050105 23.62 23.96 23.60 23.61 2179873
20050106 23.61 23.82 23.56 23.69 1829494
20050107 23.69 23.76 23.48 23.51 1291071
20050110 23.51 23.80 23.48 23.55 1988497
20050111 23.52 23.52 23.22 23.25 1899236
20050112 23.21 23.34 22.94 23.13 2783277
20050113 22.99 23.05 22.74 22.78 3109854
20050114 22.81 22.81 22.50 22.75 2817078
20050118 22.76 23.43 22.69 23.42 3974376
20050119 23.54 23.85 23.46 23.50 3871548
20050120 23.48 23.57 23.32 23.43 2083471
20050121 23.40 23.47 23.06 23.07 2667595
20050124 23.10 23.12 22.90 22.90 1503155
20050125 22.08 23.10 22.08 22.85 1559568
20050126 22.84 22.98 22.74 22.86 1710955
20050127 22.90 23.09 22.72 22.74 1323919
20050128 22.82 22.83 22.54 22.64 1896380
20050131 22.80 22.96 22.77 22.94 2022297
20050201 23.02 23.10 22.83 23.05 1401517
20050202 23.11 23.27 23.06 23.19 1244656
20050203 23.20 23.27 23.08 23.14 1204429
20050204 23.17 23.31 23.10 23.27 1108979
20050207 23.19 23.44 23.19 23.29 1216806
20050208 23.25 23.35 23.15 23.27 1438649
20050209 23.36 23.45 23.05 23.05 2136314
20050210 22.95 22.95 22.08 22.17 9050114
20050211 22.31 22.63 21.83 22.54 2983460
20050214 22.79 22.85 22.61 22.78 2814935
20050215 22.75 23.07 22.73 23.01 2595472
20050216 22.98 23.10 22.90 22.98 2130601
20050217 22.98 22.98 22.68 22.70 2827789
20050218 22.71 22.71 22.46 22.51 4016031
20050222 22.51 22.58 22.11 22.12 5523233
20050223 22.17 22.45 22.14 22.36 2354825
20050224 22.31 22.38 22.22 22.27 1807357
20050225 22.34 22.42 22.22 22.26 3138417
20050228 22.29 22.29 21.89 21.89 4484949
20050301 21.99 22.36 21.98 22.27 2122032
20050302 22.27 22.48 22.12 22.33 2486455
20050303 22.39 22.39 22.04 22.04 3534736
20050304 22.12 22.41 22.09 22.34 2706870
20050307 22.37 22.63 22.37 22.41 1992306
20050308 22.45 22.50 22.26 22.40 1875909
20050309 22.31 22.43 22.18 22.24 2607136
20050310 22.29 22.44 22.20 22.20 1557902
20050311 22.22 22.27 21.91 21.93 2242951
20050314 21.93 22.38 21.89 22.27 2727102
20050315 22.35 22.45 22.04 22.04 1840205
20050316 22.05 22.05 21.56 21.63 5122154
20050317 21.72 22.03 21.68 21.96 2082757
20050318 21.97 22.08 21.74 21.77 3488796
20050321 21.77 21.96 21.72 21.85 1910186
20050322 21.78 21.85 21.35 21.35 1847108
20050323 21.43 21.67 21.39 21.61 3664700
20050324 21.64 21.85 21.48 21.48 1375334
20050328 21.55 21.93 21.55 21.78 2013728
20050329 21.78 21.93 21.51 21.53 1901617
20050330 21.55 21.94 21.49 21.93 2485271
20050331 21.87 22.04 21.80 21.95 2129519
20050401 22.01 22.18 21.60 21.64 2755653
20050404 21.59 21.92 21.43 21.73 2697153
20050405 21.78 21.84 21.63 21.69 1408265
20050406 21.76 21.95 21.72 21.91 1833218
20050407 21.95 22.06 21.90 21.98 1248937
20050408 22.05 22.06 21.68 21.70 1373070
20050411 21.76 21.90 21.67 21.89 1344534
20050412 21.87 22.19 21.72 22.07 1875309
20050413 22.08 22.10 21.77 21.81 3035308
20050414 21.81 21.85 21.47 21.54 4282581
20050415 21.48 21.61 21.40 21.42 4440244
20050418 21.42 21.58 21.40 21.49 5225705
20050419 21.45 21.83 21.41 21.74 3236013
20050420 21.66 21.70 21.20 21.20 4293758
20050421 21.21 21.60 21.05 21.53 3957743
20050422 21.45 22.05 21.45 21.79 5054249
20050425 21.79 22.15 21.79 22.04 4799801
20050426 21.98 22.14 21.85 21.86 2655300
20050427 21.80 22.17 21.68 21.96 3145410
20050428 21.91 22.07 21.81 21.96 1883869
20050429 21.98 22.48 21.88 22.47 3044582
20050502 22.54 22.69 22.21 22.43 2040106
20050503 22.37 22.63 22.35 22.54 4288050
20050504 22.58 23.09 22.56 23.03 3264312
20050505 23.03 23.20 22.76 22.83 28792858
20050506 22.92 23.00 22.76 22.88 1751889
20050509 22.81 22.81 22.67 22.73 2207994
20050510 22.54 22.56 22.20 22.30 3479998
20050511 22.30 22.53 22.13 22.51 2319285
20050512 22.68 22.70 22.19 22.23 1839876
20050513 22.20 22.22 21.79 21.88 2734488
20050516 21.87 22.26 21.86 22.22 2339261
20050517 22.16 22.57 22.07 22.39 4362958
20050518 22.39 22.46 22.13 22.16 3588198
20050519 22.16 22.31 22.12 22.18 2670044
20050520 22.18 22.27 21.90 22.18 3731831
20050523 22.18 22.39 22.17 22.18 2129519
20050524 22.14 22.25 22.07 22.18 3024607
20050525 22.19 22.22 22.04 22.12 1757121
20050526 22.12 22.29 22.12 22.23 2635800
20050527 22.20 22.34 22.18 22.27 1627756
20050531 22.14 22.35 22.14 22.18 1676982
20050601 22.15 22.38 22.10 22.24 2305017
20050602 22.15 22.19 22.03 22.19 1271766
20050603 22.16 22.16 21.58 21.83 4455939
20050606 21.87 21.90 21.66 21.89 2144976
20050607 21.90 22.05 21.86 21.87 2509765
20050608 21.93 21.97 21.83 21.87 2521180
20050609 21.87 22.09 21.80 22.08 2205854
20050610 22.14 22.96 22.14 22.29 10488268
20050613 22.29 22.41 22.23 22.33 3491175
20050614 22.31 22.55 22.29 22.54 7590410
20050615 22.62 22.67 22.47 22.61 3900670
20050616 22.56 22.64 22.51 22.62 2794177
20050617 22.54 22.64 22.51 22.62 4961031
20050620 22.54 22.62 22.43 22.51 1672701
20050621 22.48 22.48 22.29 22.39 2803689
20050622 22.47 22.52 22.30 22.31 1996112
20050623 22.29 22.34 22.16 22.18 1878162
20050624 22.07 22.24 21.96 22.06 2032496
20050627 21.95 22.15 21.93 22.05 2359712
20050628 22.13 22.35 22.10 22.35 2083861
20050629 22.34 22.42 22.05 22.09 1822754
20050630 22.12 22.23 21.94 21.95 1803492
20050701 21.99 22.15 21.93 22.03 929411
20050705 21.94 22.36 21.89 22.32 2366292
20050706 22.18 22.31 22.08 22.19 2741668
20050707 22.12 22.23 21.88 22.19 3174300
20050708 22.19 22.31 22.11 22.22 2172427
20050711 22.27 22.35 22.18 22.31 3736888
20050712 22.27 22.39 22.27 22.37 2654001
20050713 22.27 22.39 22.18 22.26 1723402
20050714 22.29 22.49 22.25 22.33 1656404
20050715 22.31 22.36 22.22 22.33 1525973
20050718 22.12 22.38 22.10 22.30 1874265
20050719 22.39 22.45 22.24 22.26 2167438
20050720 22.31 22.36 22.11 22.33 2184544
20050721 22.01 22.02 21.37 21.58 7427449
20050722 21.56 21.96 21.33 21.89 4241270
20050725 21.89 22.02 21.87 21.95 3375292
20050726 21.96 22.00 21.85 22.00 3283587
20050727 22.06 22.17 22.01 22.14 2278625
20050728 22.24 22.27 22.10 22.18 1374873
20050729 22.18 22.22 21.98 22.00 1987828
20050801 22.01 22.03 21.73 21.90 2262707
20050802 21.85 21.97 21.82 21.90 2865684
20050803 21.90 22.06 21.87 22.02 2008972
20050804 21.93 21.93 21.68 21.70 3829544
20050805 21.68 21.68 21.38 21.47 2570135
20050808 21.55 21.61 21.43 21.55 2556593
20050809 21.66 21.67 21.42 21.46 2391000
20050810 21.57 21.65 21.42 21.42 3407603
20050811 21.42 21.59 21.42 21.55 1309063
20050812 21.51 21.59 21.43 21.51 878807
20050815 21.48 21.86 21.46 21.80 1906338
20050816 21.81 21.86 21.70 21.76 2416184
20050817 21.70 21.99 21.59 21.85 3486717
20050818 21.89 22.05 21.78 22.03 3271945
20050819 22.14 22.18 21.98 22.15 2299770
20050822 22.11 22.36 22.09 22.25 4515912
20050823 22.25 22.25 22.08 22.19 2370331
20050824 22.18 22.24 22.11 22.14 2799400
20050825 22.11 22.18 22.02 22.17 2101866
20050826 22.12 22.24 22.09 22.12 2682510
20050829 22.42 22.47 22.28 22.38 5123640
20050830 22.38 22.38 22.06 22.20 4366237
20050831 22.20 22.26 22.01 22.20 3629027
20050901 22.15 22.27 22.03 22.20 3327064
20050902 22.20 22.26 22.07 22.18 1888520
20050906 22.20 22.25 22.13 22.21 2449683
20050907 22.19 22.28 22.14 22.25 4465783
20050908 22.14 22.28 22.03 22.17 2880177
20050909 22.17 22.27 22.16 22.20 3204473
20050912 22.21 22.43 22.18 22.33 3549913
20050913 22.43 22.43 22.13 22.13 3132486
20050914 22.16 22.25 22.11 22.18 2893481
20050915 22.20 22.30 22.17 22.22 2550891
20050916 22.20 22.29 22.16 22.27 2917952
20050919 22.32 22.32 22.17 22.24 1207142
20050920 22.25 22.45 22.18 22.22 2807477
20050921 22.16 22.23 22.01 22.02 2167201
20050922 22.01 22.15 21.83 22.13 3629740
20050923 22.14 22.35 22.14 22.17 2248453
20050926 22.22 22.35 22.09 22.16 1711998
20050927 22.19 22.25 22.06 22.14 1427615
20050928 22.19 22.25 22.10 22.18 1419775
20050929 22.14 22.41 22.08 22.35 1378199
20050930 22.31 22.31 22.14 22.24 2404780
20051003 22.04 22.11 21.97 22.08 2606684
20051004 22.12 22.40 21.92 21.92 2755746
20051005 21.97 22.22 21.87 21.93 1705192
20051006 21.99 22.08 21.82 21.95 1685491
20051007 22.06 22.31 22.06 22.16 2437447
20051010 22.20 22.36 22.08 22.08 1621404
20051011 22.09 22.23 21.90 21.92 1513643
20051012 21.86 22.09 21.79 21.96 1610723
20051013 21.92 22.00 21.72 21.92 1490381
20051014 21.97 22.17 21.83 22.10 1359121
20051017 22.07 22.19 21.91 22.10 1338471
20051018 22.14 22.22 22.06 22.12 1929497
20051019 22.06 22.71 22.04 22.71 3141455
20051020 22.41 22.42 21.80 21.87 5924972
20051021 21.87 21.91 21.74 21.82 2633980
20051024 21.89 22.26 21.87 22.24 1589835
20051025 22.24 22.37 21.87 21.97 2259427
20051026 21.99 22.18 21.93 21.95 1909796
20051027 21.94 22.09 21.91 21.94 1093041
20051028 22.04 22.12 21.82 22.12 2084255
20051031 22.19 22.29 22.04 22.26 1317109
20051101 22.26 22.32 22.11 22.18 2470914
20051102 22.16 22.40 22.14 22.35 3586742
20051103 22.39 22.50 22.29 22.46 1755987
20051104 22.63 22.67 22.27 22.35 3256100
20051107 22.41 22.54 22.34 22.54 4800125
20051108 22.54 22.60 22.31 22.36 1464747
20051109 22.37 22.62 22.30 22.55 3231415
20051110 22.60 22.86 22.56 22.74 3232127
20051111 22.78 22.81 22.65 22.71 1827907
20051114 22.67 22.82 22.50 22.77 2028476
20051115 22.77 22.88 22.62 22.71 1584376
20051116 22.78 22.78 22.54 22.57 1011627
20051117 22.68 22.82 22.52 22.75 2297642
20051118 22.78 22.86 22.64 22.75 1445283
20051121 22.73 22.83 22.67 22.80 1527410
20051122 22.78 23.05 22.75 22.96 3632078
20051123 22.97 23.07 22.94 22.99 1936855
20051125 23.03 23.05 22.97 23.02 878468
20051128 23.02 23.12 22.99 23.09 1840724
20051129 23.17 23.22 23.05 23.11 2436734
20051130 23.09 23.10 22.80 22.80 2673619
20051201 22.91 23.04 22.83 22.96 2364102
20051202 22.73 22.98 22.58 22.93 2824580
20051205 22.88 23.00 22.75 22.95 2603361
20051206 23.05 23.09 22.92 23.01 3086150
20051207 23.01 23.08 22.92 23.06 3780427
20051208 23.07 23.09 22.88 22.97 2016608
20051209 22.97 23.13 22.92 22.98 1340607
20051212 23.02 23.20 23.01 23.09 2439583
20051213 23.13 23.46 23.07 23.37 2167569
20051214 23.39 23.60 23.29 23.54 2590306
20051215 23.55 23.58 23.29 23.37 1824821
20051216 23.49 23.59 23.21 23.22 2761205
20051219 23.23 23.28 23.09 23.14 1476615
20051220 23.10 23.13 23.01 23.06 1226675
20051221 23.15 23.30 23.13 23.20 1312124
20051222 23.25 23.36 23.08 23.29 1230473
20051223 23.30 23.36 23.26 23.31 507712
20051227 23.32 23.52 23.21 23.21 938283
20051228 23.28 23.45 23.21 23.41 1196767
20051229 23.38 23.51 23.30 23.34 1161164
20051230 23.35 23.45 23.28 23.42 1691188
20060103 23.44 23.58 23.26 23.53 2352538
20060104 23.51 23.73 23.41 23.56 2697829
20060105 23.50 23.55 23.30 23.39 2549610
20060106 23.50 23.61 23.43 23.55 1629701
20060109 23.53 23.55 23.44 23.53 2319099
20060110 23.47 23.50 23.23 23.50 2849369
20060111 23.50 23.52 23.34 23.35 2432457
20060112 23.40 23.40 23.16 23.28 2455935
20060113 23.31 23.46 23.31 23.44 1212316
20060117 23.40 23.47 23.14 23.18 1143068
20060118 23.20 23.35 23.13 23.30 1733099
20060119 23.36 23.40 23.14 23.35 1664800
20060120 23.33 23.35 22.85 22.89 2094992
20060123 22.93 23.18 22.93 23.14 1944401
20060124 23.17 23.28 23.08 23.26 2287321
20060125 23.30 23.31 23.10 23.25 1843137
20060126 23.33 23.68 23.33 23.56 3221933
20060127 23.55 23.69 23.38 23.47 1823217
20060130 23.50 23.56 23.33 23.53 3087706
20060131 23.53 23.88 23.19 23.66 4429980
20060201 23.63 23.71 23.42 23.68 1947009
20060202 23.61 23.61 23.25 23.26 2127007
20060203 23.15 23.55 23.07 23.55 2440046
20060206 23.53 23.54 23.25 23.34 1579425
20060207 23.28 23.32 23.14 23.23 1797604
20060208 23.36 23.37 23.12 23.29 1935152
20060209 23.19 23.23 22.73 22.88 3265569
20060210 22.88 23.28 22.82 23.20 2250088
20060213 23.16 23.16 22.90 22.95 2797433
20060214 22.98 23.41 22.98 23.31 3080354
20060215 23.26 23.43 23.24 23.38 2460204
20060216 23.28 23.44 23.19 23.32 2367478
20060217 23.30 23.36 23.15 23.18 2894190
20060221 23.18 23.19 23.04 23.08 2681229
20060222 23.17 23.45 23.14 23.41 2471587
20060223 23.42 23.42 23.06 23.06 3556316
20060224 23.09 23.26 23.02 23.18 2187718
20060227 23.19 23.25 23.10 23.14 1970013
20060228 23.11 23.12 23.00 23.05 2326925
20060301 23.11 23.15 23.00 23.08 2087403
20060302 23.02 23.10 22.92 23.08 2500520
20060303 23.19 23.61 23.11 23.32 6144819
20060306 23.42 23.54 23.18 23.29 3481613
20060307 23.29 23.40 23.24 23.36 2574037
20060308 23.42 23.51 23.31 23.36 2556250
20060309 23.40 23.58 23.36 23.47 2450718
20060310 23.51 23.80 23.49 23.74 2787472
20060313 23.80 23.86 23.59 23.63 2791030
20060314 23.65 23.98 23.63 23.92 1752308
20060315 24.03 24.13 23.85 24.05 1479585
20060316 24.12 24.41 24.05 24.17 1962661
20060317 24.27 24.33 24.06 24.10 1971436
20060320 24.16 24.16 23.93 24.10 2479176
20060321 24.12 24.14 23.97 24.01 1587963
20060322 24.04 24.12 23.92 24.04 2129141
20060323 24.05 24.05 23.82 23.95 1837683
20060324 23.95 23.96 23.74 23.88 1062199
20060327 23.88 23.95 23.83 23.86 2833480
20060328 23.87 23.93 23.77 23.88 2165426
20060329 23.93 24.19 23.75 24.15 1921397
20060330 24.18 24.62 24.16 24.37 4632744
20060331 24.40 24.41 24.08 24.08 2336174
20060403 24.18 24.32 23.99 24.03 4006666
20060404 24.04 24.17 23.95 24.13 2074597
20060405 24.18 24.37 24.14 24.26 1369562
20060406 24.25 24.33 24.14 24.27 1419321
20060407 24.31 24.31 23.86 23.88 1550353
20060410 23.93 24.13 23.83 24.11 2170210
20060411 24.11 24.13 23.74 23.82 1852225
20060412 23.79 23.94 23.71 23.85 1915491
20060413 23.61 23.99 23.55 23.88 2063346
20060417 23.84 23.99 23.76 23.83 1059159
20060418 23.96 24.19 23.91 24.06 3241454
20060419 23.99 24.09 23.76 23.98 3198092
20060420 24.08 24.30 24.02 24.28 3930263
20060421 24.41 24.60 24.36 24.48 3787383
20060424 24.48 24.56 24.33 24.47 1829005
20060425 24.54 24.54 24.29 24.47 2192246
20060426 24.52 24.65 24.47 24.63 1993210
20060427 24.94 25.33 24.94 25.22 4419798
20060428 25.22 25.45 25.18 25.37 2892903
20060501 25.39 25.49 25.03 25.07 2452890
20060502 25.12 25.14 24.94 25.09 1771189
20060503 25.09 25.20 25.08 25.09 2667091
20060504 25.15 25.47 25.09 25.36 2071166
20060505 25.39 25.78 25.34 25.75 1924021
20060508 25.64 25.74 25.50 25.55 2138222
20060509 25.55 25.55 25.41 25.49 2191536
20060510 25.49 25.62 25.45 25.56 1833980
20060511 25.52 25.72 25.44 25.55 2364034
20060512 25.55 25.55 25.36 25.36 1739201
20060515 25.40 25.60 25.25 25.60 2374934
20060516 25.63 25.63 25.36 25.43 1963354
20060517 25.39 25.42 24.99 25.00 2869445
20060518 25.00 25.22 24.94 25.08 2030648
20060519 25.14 25.22 24.99 25.05 2039178
20060522 25.01 25.20 24.98 25.00 3066586
20060523 25.04 25.10 24.84 24.84 2296030
20060524 24.81 25.00 24.76 24.90 3819371
20060525 24.98 25.01 24.83 24.86 2318540
20060526 24.86 24.98 24.83 24.96 1830189
20060530 24.94 24.96 24.64 24.65 1752944
20060531 24.69 24.89 24.56 24.85 3346422
20060601 24.86 25.12 24.82 25.12 1935631
20060602 25.11 25.26 25.05 25.21 1996053
20060605 25.18 25.18 24.78 24.78 2063346
20060606 24.86 24.90 24.63 24.86 2465211
20060607 24.86 24.98 24.78 24.81 2929393
20060608 24.84 24.96 24.58 24.89 2496251
20060609 24.84 24.86 24.63 24.71 1850330
20060612 24.74 24.74 24.42 24.48 2562597
20060613 24.48 24.65 24.44 24.50 4424063
20060614 24.50 24.50 24.03 24.22 3332205
20060615 24.23 24.73 24.18 24.68 4139725
20060616 24.57 24.71 24.53 24.64 5437965
20060619 24.68 24.85 24.55 24.63 3016590
20060620 24.74 24.79 24.63 24.74 2940056
20060621 24.77 24.88 24.71 24.83 3214916
20060622 24.85 24.88 24.69 24.72 2438910
20060623 24.72 24.81 24.46 24.71 2558095
20060626 24.70 24.98 24.66 24.98 1797017
20060627 24.93 24.99 24.79 24.86 1896298
20060628 24.90 25.10 24.89 25.10 1908619
20060629 25.32 25.50 25.17 25.44 2513548
20060630 25.47 25.63 25.43 25.63 2273757
20060703 25.93 25.96 25.60 25.90 1771189
20060705 25.87 25.87 25.51 25.78 2322749
20060706 25.76 25.83 25.56 25.77 2394713
20060707 25.76 26.14 25.68 25.98 5172922
20060710 26.04 26.16 25.95 26.12 2501240
20060711 26.15 26.23 25.87 26.12 2663160
20060712 26.18 26.31 25.88 25.98 2195627
20060713 25.87 25.88 25.22 25.27 5096696
20060714 25.27 25.34 25.06 25.24 2928766
20060717 25.20 25.39 25.13 25.30 1710104
20060718 25.32 25.60 25.20 25.56 2331271
20060719 25.66 25.87 25.55 25.59 3550880
20060720 25.59 26.45 25.59 26.19 4954898
20060721 26.35 26.35 26.09 26.22 2664344
20060724 25.57 26.14 25.56 26.10 5241099
20060725 26.00 26.04 25.79 25.91 3911649
20060726 25.84 25.86 25.64 25.67 2888049
20060727 25.78 25.94 25.56 25.62 2104015
20060728 25.64 25.92 25.57 25.70 2790045
20060731 25.69 25.69 25.48 25.54 2661029
20060801 25.54 25.56 25.41 25.52 1837699
20060802 25.60 25.63 25.42 25.48 1920789
20060803 25.51 25.59 25.24 25.40 3787369
20060804 25.38 25.57 25.26 25.40 2954095
20060807 25.30 25.64 25.26 25.55 2458629
20060808 25.56 25.65 25.45 25.54 3131876
20060809 25.57 25.69 25.27 25.29 1520487
20060810 25.24 25.50 25.23 25.47 1641690
20060811 25.47 25.52 25.32 25.37 1725017
20060814 25.56 25.71 25.42 25.43 1800296
20060815 25.57 25.60 25.43 25.57 1952747
20060816 25.63 25.72 25.52 25.60 1028335
20060817 25.60 25.87 25.54 25.87 2086260
20060818 25.87 25.95 25.78 25.81 1448759
20060821 25.81 25.98 25.72 25.96 1486398
20060822 25.97 25.97 25.68 25.82 1256301
20060823 25.77 25.92 25.75 25.85 919678
20060824 25.94 26.15 25.93 26.07 1496814
20060825 26.05 26.09 25.87 25.92 748999
20060828 25.91 26.15 25.89 26.03 1341522
20060829 26.09 26.16 25.90 26.14 2302391
20060830 26.15 26.34 26.13 26.30 1608549
20060831 26.29 26.32 26.15 26.28 1563097
20060901 26.32 26.36 26.25 26.29 1468407
20060905 26.36 26.36 26.19 26.20 1421536
20060906 26.12 26.14 25.93 26.04 2283216
20060907 26.06 26.06 25.87 25.88 1333000
20060908 25.89 26.00 25.85 25.95 1772599
20060911 25.98 26.15 25.97 26.12 1781595
20060912 26.16 26.30 26.08 26.28 1673885
20060913 26.28 26.34 26.11 26.28 1432898
20060914 26.25 26.25 26.11 26.18 943824
20060915 26.34 26.36 26.26 26.31 1293230
20060918 26.35 26.35 26.09 26.14 1459412
20060919 26.11 26.15 25.92 26.13 1832728
20060920 26.21 26.51 26.17 26.51 1797455
20060921 26.50 26.61 26.28 26.28 2078448
20060922 26.30 26.44 26.24 26.39 1546763
20060925 26.47 26.64 26.35 26.60 1694953
20060926 26.58 26.77 26.56 26.71 1982811
20060927 26.74 26.85 26.64 26.74 1835805
20060928 26.79 26.88 26.77 26.79 1982811
20060929 26.79 26.79 26.58 26.66 1898300
20061002 26.63 26.72 26.55 26.61 2352103
20061003 26.61 26.82 26.60 26.77 1918659
20061004 26.72 26.96 26.61 26.96 1230796
20061005 26.89 27.01 26.81 26.96 1170722
20061006 26.96 27.03 26.80 26.95 1098823
20061009 26.98 26.98 26.77 26.86 879106
20061010 26.92 26.95 26.68 26.76 1497815
20061011 26.76 26.98 26.70 26.94 1404157
20061012 27.03 27.03 26.84 26.92 824236
20061013 27.00 27.14 26.93 26.99 1831766
20061016 26.96 27.16 26.94 27.13 1272185
20061017 27.13 27.24 26.98 27.08 2084358
20061018 27.17 27.28 27.04 27.16 1696483
20061019 27.16 27.16 26.38 26.50 4358398
20061020 26.55 26.57 26.37 26.44 1697665
20061023 26.43 26.64 26.27 26.59 1427335
20061024 26.59 26.59 26.38 26.46 1356382
20061025 26.43 26.45 26.21 26.30 1960427
20061026 26.23 26.60 26.23 26.58 1700030
20061027 26.50 26.56 26.26 26.29 1481496
20061030 26.31 26.51 26.31 26.37 843393
20061031 26.42 26.49 26.07 26.08 1717769
20061101 26.14 26.32 26.07 26.10 1082504
20061102 26.10 26.38 26.05 26.36 1276442
20061103 26.44 26.53 26.20 26.32 963303
20061106 26.31 26.60 26.31 26.45 770548
20061107 26.45 26.61 26.41 26.54 1171195
20061108 26.60 26.71 26.49 26.49 1216605
20061109 26.54 26.62 26.38 26.47 1476292
20061110 26.54 26.78 26.54 26.68 1665973
20061113 26.74 26.88 26.71 26.72 831331
20061114 26.81 26.90 26.64 26.87 703852
20061115 26.92 26.99 26.77 26.85 1108047
20061116 26.89 27.06 26.85 27.01 639995
20061117 26.93 27.09 26.90 27.01 1046555
20061120 26.93 27.03 26.82 26.94 684695
20061121 26.91 26.95 26.71 26.77 667430
20061122 26.75 26.86 26.72 26.78 577320
20061124 26.72 26.77 26.64 26.74 407742
20061127 26.73 26.73 26.36 26.43 831331
20061128 26.32 26.53 26.31 26.37 1259413
20061129 26.43 26.63 26.34 26.59 1568058
20061130 26.62 26.76 26.49 26.73 1748988
20061201 26.81 26.86 26.43 26.57 1634044
20061204 26.65 27.17 26.62 27.06 2853487
20061205 27.11 27.11 26.91 26.96 1884271
20061206 26.93 27.01 26.86 26.99 1708308
20061207 27.03 27.13 26.82 26.84 1154166
20061208 26.87 27.02 26.80 26.90 1143524
20061211 26.97 27.12 26.97 27.02 1193427
20061212 27.08 27.10 26.85 26.93 1295363
20061213 27.04 27.08 26.84 26.91 1232924
20061214 26.97 27.12 26.87 26.96 1088890
20061215 26.96 27.14 26.96 27.14 2348303
20061218 27.23 27.31 27.00 27.08 813593
20061219 26.98 27.02 26.79 26.98 1839571
20061220 27.03 27.03 26.73 27.02 1289213
20061221 27.02 27.12 26.92 26.94 1052940
20061222 26.95 27.01 26.80 26.94 1108284
20061226 26.88 27.07 26.85 27.06 935868
20061227 27.14 27.19 27.07 27.14 852853
20061228 27.09 27.17 27.03 27.09 722064
20061229 27.05 27.07 26.89 26.96 753519
20070103 26.98 27.50 26.97 27.28 2055532
20070104 27.28 27.33 27.05 27.30 1456760
20070105 27.28 27.28 26.84 26.84 1554586
20070108 26.67 26.79 26.44 26.64 3702509
20070109 26.64 26.77 26.33 26.69 2114369
20070110 26.69 27.00 26.61 26.95 1706051
20070111 27.04 27.40 27.04 27.37 1960778
20070112 27.41 27.47 27.33 27.42 1280247
20070116 27.48 27.50 27.07 27.21 1295607
20070117 27.35 27.55 27.30 27.37 1918244
20070118 27.34 27.43 27.26 27.33 1317818
20070119 27.30 27.36 27.14 27.33 1495512
20070122 27.30 27.32 27.09 27.19 1161627
20070123 27.21 27.35 27.14 27.32 948962
20070124 27.38 27.72 27.28 27.72 2189748
20070125 27.64 27.72 27.13 27.19 1789700
20070126 27.27 27.37 26.85 27.12 1770560
20070129 27.17 27.39 27.12 27.31 1243149
20070130 27.40 27.51 27.16 27.51 1601845
20070131 27.55 27.56 27.29 27.50 1145559
20070201 27.48 27.83 27.48 27.82 2387290
20070202 27.89 28.02 27.83 27.95 1557894
20070205 27.85 28.04 27.85 27.96 1586959
20070206 27.97 28.13 27.96 28.03 1451561
20070207 28.05 28.30 27.97 28.30 1489132
20070208 28.19 28.20 27.26 27.40 3097830
20070209 27.40 27.63 27.25 27.34 4017255
20070212 27.28 27.43 27.10 27.20 2843813
20070213 27.25 27.45 27.21 27.44 1487951
20070214 27.51 27.58 27.44 27.55 1001655
20070215 27.59 27.59 27.50 27.57 1900522
20070216 27.49 27.63 27.48 27.57 1789700
20070220 27.65 27.70 27.40 27.64 1321126
20070221 27.64 27.82 27.45 27.49 1748584
20070222 27.55 27.76 27.55 27.63 1956997
20070223 27.29 27.61 27.29 27.53 2053642
20070226 27.53 27.58 27.30 27.36 2533321
20070227 27.36 27.63 26.80 26.85 3125240
20070228 26.84 27.17 26.83 27.05 2457706
20070301 27.05 27.39 26.71 27.12 2291827
20070302 27.06 27.21 26.90 27.02 1981335
20070305 26.83 27.12 26.75 26.88 2551279
20070306 26.58 26.97 26.58 26.89 3489135
20070307 26.85 27.00 26.74 26.76 2330107
20070308 26.87 27.06 26.82 26.99 1591921
20070309 27.53 27.53 26.98 27.15 1412573
20070312 27.08 27.26 27.01 27.23 1521977
20070313 27.18 27.21 26.59 26.59 2340504
20070314 26.55 26.77 26.46 26.70 3212670
20070315 26.66 26.96 26.62 26.94 2366260
20070316 27.02 27.05 26.73 26.74 3537812
20070319 26.84 27.08 26.83 26.96 2186203
20070320 26.97 27.22 26.97 27.22 1619804
20070321 27.24 27.59 27.07 27.53 1724010
20070322 27.61 27.61 27.35 27.38 1617441
20070323 27.39 27.67 27.35 27.55 2170608
20070326 27.51 27.71 27.33 27.68 1867205
20070327 27.63 27.65 27.44 27.54 1365314
20070328 27.54 27.62 27.40 27.40 1832233
20070329 27.57 27.72 27.52 27.68 2831998
20070330 27.67 27.89 27.58 27.76 2157611
20070402 27.76 27.82 27.58 27.66 1821600
20070403 27.74 27.87 27.71 27.76 1588389
20070404 27.79 27.82 27.54 27.70 1531256
20070405 27.70 27.75 27.57 27.74 1541880
20070409 27.79 27.81 27.63 27.64 1426198
20070410 27.62 27.71 27.52 27.52 1694864
20070411 27.48 27.48 27.28 27.31 2848618
20070412 27.32 27.46 27.16 27.44 1360329
20070413 27.44 27.49 27.37 27.47 938207
20070416 27.53 27.88 27.52 27.83 1612706
20070417 27.84 27.90 27.71 27.75 1385827
20070418 27.77 27.94 27.66 27.82 2524235
20070419 28.45 28.45 28.13 28.29 5111269
20070420 28.49 28.62 28.35 28.49 4552453
20070423 28.49 28.57 28.33 28.37 2494488
20070424 28.30 28.52 28.17 28.42 3407198
20070425 28.53 28.85 28.53 28.82 2690440
20070426 28.82 29.00 28.82 28.88 3331650
20070427 28.88 29.04 28.80 28.96 1789062
20070430 29.06 29.31 28.93 28.93 3681294
20070501 29.04 29.16 28.84 29.11 3626994
20070502 29.11 29.43 29.11 29.29 2503459
20070503 29.30 29.41 29.21 29.34 1946296
20070504 29.40 29.47 29.21 29.25 2150274
20070507 29.34 29.62 29.34 29.51 1490649
20070508 29.51 29.51 29.26 29.28 1575640
20070509 29.24 29.34 29.08 29.31 1751997
20070510 29.27 29.27 29.09 29.12 1896481
20070511 29.22 29.45 29.18 29.44 1579890
20070514 29.54 29.54 29.23 29.32 1094260
20070515 29.32 29.51 29.30 29.46 2996408
20070516 29.53 29.61 29.43 29.58 1447445
20070517 29.56 29.62 29.47 29.53 1786937
20070518 29.55 29.65 29.52 29.63 1386771
20070521 29.58 29.64 29.51 29.57 1598304
20070522 29.58 29.65 29.47 29.60 1355608
20070523 29.62 29.62 29.46 29.54 1713042
20070524 29.59 29.62 29.30 29.32 1897898
20070525 29.37 29.43 29.28 29.35 1086233
20070529 29.41 29.65 29.39 29.54 2324978
20070530 29.51 29.79 29.41 29.79 2679344
20070531 29.82 29.88 29.64 29.70 2463797
20070601 29.76 29.81 29.68 29.76 1191056
20070604 29.72 29.77 29.51 29.73 1238745
20070605 29.66 29.68 29.49 29.51 1543060
20070606 29.51 29.51 29.10 29.10 2572397
20070607 29.10 29.10 28.72 28.72 1896718
20070608 28.72 28.97 28.52 28.97 1858472
20070611 28.97 29.10 28.81 29.04 1787410
20070612 29.01 29.24 28.82 28.82 2255805
20070613 28.89 29.00 28.69 29.00 2795498
20070614 28.99 29.22 28.99 29.18 2147205
20070615 29.23 29.33 29.14 29.21 2732463
20070618 29.22 29.29 29.10 29.13 986369
20070619 29.13 29.27 29.04 29.23 1571627
20070620 29.30 29.33 28.85 28.87 1922215
20070621 28.88 29.01 28.60 28.93 1747747
20070622 28.89 28.90 28.45 28.56 4186283
20070625 28.58 28.85 28.38 28.58 2773306
20070626 28.65 28.68 28.33 28.35 2359683
20070627 28.25 28.64 28.10 28.60 2783458
20070628 28.60 28.74 28.46 28.51 2032467
20070629 28.53 28.72 28.23 28.38 1900731
20070702 28.49 28.77 28.47 28.73 2288385
20070703 28.72 28.90 28.69 28.81 720158
20070705 28.87 28.96 28.51 28.59 1156309
20070706 28.56 28.63 28.39 28.62 1092620
20070709 28.62 28.80 28.61 28.61 1698845
20070710 28.46 28.46 28.03 28.03 2424900
20070711 28.03 28.46 27.99 28.46 2626582
20070712 28.46 28.89 28.44 28.89 2182410
20070713 28.81 28.95 28.70 28.87 1365068
20070716 28.78 28.91 28.73 28.74 1819855
20070717 28.66 28.78 28.15 28.46 3925838
20070718 28.38 28.38 27.87 28.19 4121151
20070719 28.39 28.42 28.09 28.28 2643566
20070720 28.26 28.26 27.64 27.69 5324873
20070723 27.77 28.06 27.75 27.96 2376072
20070724 27.81 27.89 27.33 27.37 3880076
20070725 27.43 27.56 27.01 27.34 4157949
20070726 26.78 27.11 26.58 26.90 4873389
20070727 26.89 26.98 26.31 26.31 5611002
20070730 26.23 26.49 26.00 26.39 4411526
20070731 26.50 26.67 26.09 26.09 3888568
20070801 26.08 26.45 25.78 26.34 4153703
20070802 26.37 26.67 26.02 26.10 5058323
20070803 26.13 26.14 25.18 25.18 6155661
20070806 25.26 25.97 25.15 25.97 5368984
20070807 25.80 25.96 25.36 25.73 4921038
20070808 25.76 26.22 25.68 26.22 4312218
20070809 25.96 26.03 25.65 25.71 5956102
20070810 25.70 26.06 25.26 25.67 4190737
20070813 25.75 26.17 25.64 25.74 2783210
20070814 25.82 26.01 25.53 25.57 3861677
20070815 25.63 25.94 25.19 25.21 2552278
20070816 24.84 25.80 24.80 25.57 3855780
20070817 26.31 26.55 25.80 26.34 4145211
20070820 26.45 26.54 26.07 26.36 1922465
20070821 26.28 26.47 26.13 26.25 1384175
20070822 26.50 26.81 26.32 26.67 1603312
20070823 26.97 27.03 26.41 26.67 2073431
20070824 26.62 26.85 26.47 26.85 1376154
20070827 26.84 26.95 26.59 26.60 1073278
20070828 26.35 26.43 25.64 25.64 2488117
20070829 25.79 26.30 25.64 26.30 2085225
20070830 25.98 26.15 25.84 25.97 1786595
20070831 26.23 26.46 26.00 26.10 1929069
20070904 26.19 26.25 26.00 26.13 3173128
20070905 25.99 26.04 25.63 25.66 3284702
20070906 25.68 25.82 25.40 25.59 3180676
20070907 25.38 25.62 25.30 25.39 4070907
20070910 25.48 25.58 25.10 25.20 3014613
20070911 25.28 25.47 25.15 25.40 3187753
20070912 25.28 25.46 25.16 25.34 2143253
20070913 25.65 25.66 25.42 25.53 1928834
20070914 25.39 25.55 25.33 25.49 2239730
20070917 25.44 25.48 25.28 25.39 2098671
20070918 25.47 26.17 25.41 26.17 2680364
20070919 26.30 26.50 26.24 26.35 2393999
20070920 26.40 26.57 26.18 26.18 2435515
20070921 26.48 26.48 26.18 26.28 2409568
20070924 26.23 26.32 25.98 26.01 1441966
20070925 25.94 26.08 25.83 25.94 1780462
20070926 26.11 26.49 26.06 26.30 2021536
20070927 26.44 26.58 26.34 26.53 1231321
20070928 26.52 26.59 26.33 26.42 1855473
20071001 26.52 26.99 26.41 26.95 1884487
20071002 26.92 27.06 26.73 26.81 1488672
20071003 26.72 26.80 26.62 26.71 1337426
20071004 26.83 26.90 26.58 26.68 1170100
20071005 26.73 27.13 26.73 27.06 1707427
20071008 27.08 27.14 26.87 26.90 1123437
20071009 26.92 26.95 26.68 26.93 1263190
20071010 26.93 26.93 26.69 26.77 1462566
20071011 26.87 27.19 26.79 26.91 2258894
20071012 26.97 27.08 26.83 27.08 1138049
20071015 27.39 27.41 26.88 27.10 2843591
20071016 27.07 27.08 26.80 26.94 2993948
20071017 27.16 27.21 26.78 27.07 2919712
20071018 27.07 27.09 26.70 26.80 3221134
20071019 27.02 27.15 26.75 26.75 4425877
20071022 26.61 27.51 26.54 27.45 3596555
20071023 27.56 27.58 27.17 27.40 2238862
20071024 27.29 27.36 26.59 26.93 3611403
20071025 26.98 27.26 26.84 27.23 4193742
20071026 27.42 27.54 27.05 27.53 2374608
20071029 27.58 27.59 27.21 27.32 1541280
20071030 27.31 27.52 27.26 27.34 1281572
20071031 27.45 27.77 27.27 27.65 1731230
20071101 27.61 27.72 27.00 27.00 2476417
20071102 27.03 27.15 26.50 26.85 3068184
20071105 26.52 26.93 26.44 26.72 2772654
20071106 26.79 26.90 26.34 26.88 2584825
20071107 26.53 26.71 26.16 26.16 3749269
20071108 26.03 26.84 26.03 26.76 5949953
20071109 26.41 27.40 26.37 26.96 4708681
20071112 27.00 27.61 26.98 27.13 3473536
20071113 27.30 27.46 27.13 27.46 3964200
20071114 27.56 27.79 27.23 27.24 2960011
20071115 27.27 27.31 26.65 26.81 2378143
20071116 26.95 26.98 26.12 26.41 3928614
20071119 26.23 26.23 25.71 25.89 4687470
20071120 25.85 26.07 25.46 25.93 4227208
20071121 25.55 25.74 25.30 25.32 3150197
20071123 25.49 25.78 25.37 25.71 1267432
20071126 25.66 25.74 24.94 24.94 3285943
20071127 25.02 25.70 25.01 25.70 3460574
20071128 25.70 26.55 25.70 26.55 2892139
20071129 26.48 26.56 26.08 26.21 2126448
20071130 26.60 26.84 26.03 26.17 5014109
20071203 25.98 26.26 25.93 26.05 2841470
20071204 25.84 26.10 25.77 25.88 3717454
20071205 26.07 26.36 25.95 26.36 3706613
20071206 26.35 26.64 26.23 26.64 2283404
20071207 26.80 26.87 26.47 26.55 1862733
20071210 26.55 26.86 26.50 26.63 2914763
20071211 26.77 26.90 25.96 25.99 3782263
20071212 26.69 26.77 25.71 26.14 3502287
20071213 26.06 26.26 25.78 26.23 3531982
20071214 26.02 26.13 25.59 25.59 1978211
20071217 25.45 25.90 25.43 25.60 2535806
20071218 25.65 25.88 25.38 25.74 2292831
20071219 25.79 26.07 25.46 25.56 2169104
20071220 25.77 25.83 25.27 25.66 1880644
20071221 25.97 26.22 25.85 26.20 3785091
20071224 25.99 26.61 25.99 26.56 941029
20071226 26.58 26.65 26.24 26.35 1241979
20071227 26.34 26.40 25.70 25.70 2082142
20071228 25.86 26.01 25.64 25.68 1736179
20071231 25.56 25.94 25.48 25.68 2171932
20080102 25.62 25.75 25.19 25.27 3959474
20080103 25.31 25.61 25.11 25.55 3773237
20080104 25.40 25.56 25.25 25.35 3796546
20080107 25.73 26.00 25.62 25.93 4612363
20080108 26.08 26.10 25.17 25.25 3433962
20080109 25.21 25.84 25.10 25.84 3701898
20080110 25.75 26.50 25.59 26.26 4485222
20080111 26.13 26.46 25.84 26.03 2716561
20080114 26.19 26.30 25.98 26.25 2382230
20080115 25.99 26.22 25.93 25.97 4429893
20080116 25.95 26.29 25.89 25.93 4395989
20080117 25.92 25.93 25.21 25.22 5127280
20080118 25.40 25.40 24.38 24.63 5736140
20080122 23.65 25.02 23.57 24.61 7119849
20080123 23.92 25.36 23.50 25.25 7013899
20080124 25.32 25.33 24.85 24.96 4271909
20080125 25.27 25.32 24.38 24.57 4654507
20080128 25.17 25.54 24.75 25.54 4634730
20080129 25.61 25.96 25.42 25.91 2534327
20080130 25.80 26.32 25.35 25.45 3143658
20080131 25.04 26.30 24.97 25.90 4092971
20080201 25.87 26.42 25.81 26.38 3278568
20080204 26.40 26.40 25.97 26.04 1712154
20080205 25.67 25.79 25.46 25.49 3150957
20080206 25.49 25.84 25.34 25.56 3547210
20080207 25.90 26.16 25.62 26.13 3705429
20080208 25.94 25.96 25.39 25.40 4301576
20080211 25.40 25.43 24.76 25.14 3548623
20080212 25.35 25.85 25.22 25.58 3476577
20080213 25.82 25.91 25.53 25.81 2457337
20080214 25.79 25.89 25.45 25.50 2009285
20080215 25.46 26.02 25.17 25.93 2534327
20080219 26.17 26.26 25.67 25.79 3252669
20080220 25.62 26.02 25.46 25.93 2939528
20080221 25.98 26.21 25.88 25.94 3115405
20080222 26.06 26.22 25.50 26.21 3150957
20080225 26.12 26.40 25.73 26.37 4055065
20080226 26.18 26.74 26.18 26.62 3140362
20080227 26.52 27.11 26.47 26.83 2521613
20080228 26.62 26.65 26.25 26.41 3325892
20080229 26.13 26.13 25.54 25.59 3734154
20080303 25.63 25.64 25.14 25.59 3521076
20080304 25.38 25.90 25.27 25.81 3942758
20080305 25.84 26.15 25.34 25.51 5364608
20080306 25.36 25.41 24.85 24.85 3039827
20080307 24.77 25.42 24.67 25.09 4143121
20080310 25.16 25.55 24.98 25.02 3718850
20080311 25.63 26.26 25.09 25.73 4534666
20080312 25.48 25.61 24.81 24.84 6825308
20080313 24.55 25.15 24.45 25.12 6292496
20080314 25.12 25.22 24.54 24.83 6959276
20080317 24.32 25.15 24.24 24.90 6750436
20080318 25.34 25.75 25.08 25.75 6507928
20080319 25.98 26.10 25.28 25.28 3607955
20080320 25.37 25.87 25.30 25.87 5029571
20080324 26.07 26.38 25.84 25.93 3145777
20080325 25.88 26.18 25.58 26.08 3231950
20080326 25.95 26.01 25.50 25.51 2931052
20080327 25.70 25.80 25.43 25.45 2411425
20080328 25.48 25.69 25.29 25.33 2396592
20080331 25.36 25.76 25.14 25.53 3536615
20080401 25.80 26.93 25.73 26.93 6158999
20080402 26.87 26.89 26.47 26.52 4424370
20080403 26.78 27.12 26.41 27.06 5349466
20080404 27.04 27.32 26.74 26.78 4583139
20080407 27.07 27.15 26.76 26.92 3583010
20080408 26.78 26.87 26.43 26.48 3334154
20080409 26.61 26.88 26.41 26.41 4839757
20080410 26.31 26.53 26.12 26.34 2109632
20080411 26.22 26.45 25.94 26.09 1619917
20080414 25.99 26.12 25.81 25.84 1747638
20080415 25.93 26.38 25.90 26.24 2621927
20080416 26.36 26.82 26.27 26.82 2705428
20080417 26.84 27.19 26.58 27.03 3471754
20080418 27.39 27.47 26.99 27.12 3384961
20080421 26.90 27.14 26.56 26.84 3394604
20080422 26.80 26.81 26.45 26.62 2309563
20080423 26.75 26.77 26.34 26.46 2225357
20080424 26.52 26.88 26.32 26.77 2594407
20080425 26.83 26.89 26.46 26.84 2437990
20080428 27.01 27.01 26.69 26.76 2223240
20080429 27.74 28.02 27.43 27.71 7966453
20080430 27.89 27.89 27.35 27.52 4941370
20080501 27.51 27.75 27.37 27.75 5034514
20080502 27.95 28.06 27.62 27.72 2662149
20080505 27.18 27.38 26.84 27.29 4771545
20080506 27.14 27.81 26.96 27.70 4367684
20080507 27.74 27.76 27.03 27.06 3914191
20080508 27.21 27.26 26.72 26.86 3505625
20080509 26.61 27.07 26.47 26.79 2526901
20080512 26.82 27.28 26.80 27.25 2216889
20080513 27.27 27.49 27.02 27.09 2047065
20080514 27.31 27.63 27.09 27.35 3030729
20080515 27.24 27.31 26.93 27.31 2779520
20080516 27.26 27.29 26.88 27.02 2901361
20080519 27.03 27.28 26.97 27.16 2752000
20080520 27.10 27.15 26.91 26.98 2620751
20080521 26.96 27.12 26.84 26.89 5174937
20080522 26.86 27.33 26.79 27.28 2451397
20080523 27.12 27.16 26.91 26.91 2964163
20080527 27.05 27.37 27.00 27.32 3406130
20080528 27.38 27.42 26.91 27.04 3345209
20080529 26.98 27.28 26.74 27.15 5360050
20080530 27.07 27.13 26.84 26.96 2395652
20080602 26.81 26.89 26.53 26.74 2616988
20080603 26.78 26.88 26.38 26.59 2993800
20080604 26.45 26.62 26.27 26.35 3889259
20080605 26.51 26.59 26.32 26.59 3837041
20080606 26.28 26.42 25.90 25.90 4332637
20080609 26.02 26.22 25.85 25.98 3733547
20080610 25.87 26.27 25.86 26.18 3774945
20080611 26.04 26.12 25.70 25.81 4415197
20080612 25.82 26.32 25.82 26.10 4532333
20080613 26.35 26.38 26.01 26.36 3654986
20080616 26.16 26.40 26.04 26.35 2959459
20080617 26.51 26.51 25.87 25.88 2610637
20080618 25.78 26.11 25.62 25.72 3294403
20080619 25.77 25.99 25.51 25.92 4548563
20080620 25.79 25.94 25.52 25.53 3978169
20080623 25.75 25.78 25.39 25.39 2387890
20080624 25.31 25.68 25.20 25.44 3027671
20080625 25.59 25.95 25.35 25.39 4067786
20080626 25.25 25.62 25.06 25.06 5816365
20080627 25.19 25.36 24.99 25.07 5060858
20080630 25.07 25.39 24.91 24.93 4591607
20080701 24.87 25.48 24.63 25.25 5757326
20080702 25.28 25.51 25.05 25.05 3931708
20080703 25.29 25.40 24.86 24.93 2069357
20080707 25.05 25.25 24.56 24.71 4130490
20080708 24.75 25.22 24.57 25.22 7499921
20080709 25.25 25.47 24.83 24.88 5087277
20080710 24.78 25.29 24.73 25.04 5970989
20080711 24.82 25.19 24.43 24.73 5642035
20080714 24.99 25.28 24.23 24.31 5469804
20080715 24.07 24.67 23.68 24.01 6381477
20080716 24.10 24.81 23.49 24.81 6829794
20080717 24.99 25.28 24.52 25.13 5920236
20080718 25.26 25.43 24.82 25.37 4610528
20080721 25.33 25.33 24.83 24.90 3897402
20080722 24.58 25.68 24.56 25.68 5220268
20080723 25.67 26.01 25.14 25.93 5451711
20080724 25.69 25.87 24.34 24.39 4955930
20080725 24.38 24.64 24.08 24.42 6106330
20080728 24.39 24.51 23.85 23.92 8192369
20080729 24.11 24.79 23.85 24.79 6244021
20080730 24.86 25.09 24.39 24.84 3983165
20080731 24.37 25.02 24.37 24.71 4613583
20080801 24.87 25.00 24.25 24.67 4075038
20080804 24.65 24.73 24.33 24.45 4233641
20080805 24.57 25.16 24.52 25.16 3738095
20080806 25.00 25.05 24.69 24.82 3595469
20080807 24.64 25.09 24.38 24.70 5643209
20080808 24.52 25.51 24.52 25.46 3818218
20080811 25.32 25.87 25.14 25.54 3699090
20080812 25.33 25.51 24.79 24.94 4367337
20080813 24.79 24.82 24.21 24.53 5636160
20080814 24.34 25.04 24.28 24.99 2583230
20080815 25.04 25.40 24.97 25.28 2194360
20080818 25.26 25.26 24.71 24.76 2737604
20080819 24.48 24.74 24.25 24.64 6242611
20080820 24.65 24.88 24.21 24.81 3514641
20080821 24.48 24.70 24.33 24.53 3473521
20080822 24.73 25.01 24.58 24.95 3174173
20080825 24.85 24.94 24.57 24.60 2199294
20080826 24.51 24.74 24.35 24.72 2235244
20080827 24.94 25.34 24.63 25.28 3362852
20080828 25.46 25.53 25.08 25.47 5904728
20080829 25.37 25.60 25.25 25.42 3028258
20080902 25.75 25.91 25.40 25.71 3410080
20080903 25.70 25.90 25.49 25.86 3456839
20080904 25.54 25.81 25.18 25.18 3173468
20080905 24.94 25.54 24.92 25.54 4580452
20080908 26.92 26.92 25.77 26.43 6199612
20080909 26.29 26.70 25.70 25.70 5351615
20080910 25.76 26.15 25.38 25.88 3712483
20080911 25.31 26.06 25.31 25.98 4304601
20080912 25.77 26.21 25.54 26.05 3848059
20080915 25.11 26.35 24.79 25.17 5481317
20080916 24.26 25.80 24.26 25.80 7124443
20080917 25.36 25.36 23.76 23.82 7421677
20080918 24.26 25.24 23.11 25.19 8992903
20080919 26.56 27.63 25.13 26.34 6055812
20080922 25.91 26.46 25.23 25.23 4185002
20080923 26.60 26.60 25.06 25.47 2997948
20080924 25.30 25.68 24.18 25.11 2379044
20080925 25.49 26.58 25.42 26.45 3675358
20080926 25.54 26.71 24.90 26.55 4770776
20080929 26.38 26.75 25.41 25.54 5276660
20080930 26.07 26.18 25.17 25.45 4729657
20081001 25.58 25.59 24.29 24.90 3276496
20081002 24.88 25.01 23.05 23.05 3277669
20081003 23.27 23.39 22.08 22.08 8471615
20081006 22.14 22.43 20.24 20.91 4724970
20081007 20.95 21.64 20.20 20.58 4508556
20081008 19.90 21.50 18.88 18.88 5400033
20081009 18.89 19.02 16.82 17.05 13115841
20081010 16.01 16.65 14.61 16.33 12379750
20081013 16.70 18.29 16.33 17.85 5391583
20081014 18.81 20.47 18.01 19.85 7592344
20081015 19.38 19.49 17.44 17.46 6086597
20081016 17.43 17.46 14.91 16.68 9483505
20081017 15.84 16.27 14.25 14.32 15799427
20081020 14.38 15.15 13.71 15.09 12659305
20081021 14.87 16.40 14.46 15.79 10107633
20081022 15.89 16.19 14.86 14.95 22690888
20081023 14.76 16.08 14.00 15.05 12697330
20081024 14.11 16.44 13.52 15.84 10293299
20081027 15.53 16.30 14.81 14.90 7421231
20081028 15.34 16.66 14.78 16.62 9137759
20081029 16.52 17.12 15.92 16.44 7554319
20081030 16.91 17.10 16.45 16.92 8619021
20081031 16.85 17.81 16.64 17.80 8207552
20081103 17.71 18.27 17.71 17.91 5935201
20081104 18.51 19.94 18.23 19.32 6824566
20081105 19.01 19.69 18.23 18.32 3937710
20081106 18.28 18.63 17.42 17.60 4493299
20081107 17.60 18.14 17.27 18.07 5490401
20081110 18.22 18.44 17.61 18.04 4563012
20081111 17.76 18.07 17.24 17.61 4372886
20081112 17.39 17.52 16.53 16.62 8400494
20081113 16.79 17.02 15.64 17.00 11629811
20081114 17.20 17.39 16.10 16.39 5510822
20081117 16.27 16.35 15.00 15.05 4267730
20081118 15.15 15.60 14.11 14.58 7938795
20081119 14.63 14.78 12.91 12.99 10050596
20081120 12.87 13.25 11.58 11.79 11404712
20081121 12.07 12.53 11.19 12.45 11400252
20081124 12.97 14.50 12.17 14.31 9616124
20081125 14.56 14.80 13.88 14.69 6781611
20081126 14.42 15.30 13.92 15.19 3902267
20081128 15.16 15.47 14.91 15.40 2121425
20081201 15.17 15.31 13.29 13.42 10028062
20081202 13.74 14.63 13.30 14.59 6679742
20081203 14.04 14.99 13.78 14.92 4642348
20081204 14.55 15.44 14.51 14.73 5752352
20081205 14.57 16.72 14.56 16.61 6951551
20081208 16.88 17.40 16.41 16.62 6009373
20081209 16.41 17.53 16.27 16.70 9228831
20081210 16.46 16.79 16.11 16.46 4574748
20081211 16.09 17.15 15.93 16.42 9782073
20081212 16.05 17.00 15.78 16.92 6191753
20081215 16.93 17.17 16.16 16.43 4496585
20081216 16.88 18.48 16.29 18.32 7752190
20081217 17.97 18.68 17.92 18.30 5471389
20081218 18.40 19.16 18.23 18.50 4801725
20081219 18.60 19.27 18.37 18.80 6809778
20081222 19.00 19.00 17.77 18.11 4734594
20081223 18.35 18.82 17.89 17.96 2569276
20081224 17.85 18.01 17.43 17.93 1836941
20081226 17.92 18.10 17.70 18.04 1534852
20081229 17.97 18.15 17.30 17.71 3084258
20081230 17.70 18.59 17.61 18.59 3361355
20081231 18.57 19.15 18.29 19.07 3973064
20090102 19.39 19.53 19.01 19.15 7085282
20090105 19.02 19.78 18.95 19.43 6561227
20090106 19.58 20.02 19.54 19.76 6966221
20090107 19.38 19.59 18.29 18.85 7060438
20090108 18.81 19.08 18.41 18.74 6912784
20090109 18.69 18.84 18.19 18.29 6337871
20090112 18.17 18.18 17.39 17.51 6453651
20090113 17.77 17.78 17.13 17.29 6162796
20090114 16.93 16.94 16.24 16.41 6927081
20090115 16.09 16.70 15.70 16.30 14682196
20090116 16.57 16.82 15.58 16.06 9349778
20090120 15.58 15.78 13.79 13.84 12767850
20090121 13.93 15.39 13.93 15.25 10708429
20090122 14.86 14.86 12.87 13.34 17853944
20090123 12.89 13.98 12.51 13.52 11901379
20090126 13.72 14.07 13.38 13.76 15646165
20090127 13.44 13.91 12.95 13.91 10108438
20090128 14.78 14.98 14.40 14.85 9196733
20090129 14.40 14.43 13.03 13.06 7794490
20090130 13.14 13.41 12.64 12.80 8505338
20090202 12.62 13.19 12.18 13.06 7509728
20090203 13.28 13.28 12.60 12.80 8694710
20090204 12.79 13.05 12.37 12.41 8217999
20090205 12.35 13.59 11.46 13.21 12340123
20090206 13.36 13.71 12.96 13.41 7114813
20090209 12.98 13.78 12.97 13.44 7294575
20090210 13.26 13.44 12.45 12.55 14351263
20090211 12.86 12.89 12.21 12.52 7365824
20090212 12.22 12.54 11.89 12.46 9229780
20090213 12.38 12.38 11.31 11.73 12583400
20090217 11.72 11.85 11.25 11.32 16335920
20090218 11.67 11.84 11.17 11.55 14359466
20090219 11.73 11.80 10.61 10.64 20242658
20090220 10.24 10.30 8.84 9.42 36240616
20090223 9.56 10.12 8.63 8.69 19154940
20090224 8.95 9.86 8.75 9.80 20556714
20090225 9.72 9.76 8.77 9.32 14633681
20090226 9.63 10.40 9.54 10.03 21342796
20090227 9.31 9.41 8.52 8.79 22276766
20090302 8.18 8.76 8.01 8.30 13840568
20090303 8.42 8.44 7.49 7.71 16045769
20090304 7.79 8.60 7.50 8.31 12639180
20090305 8.25 8.25 7.13 7.30 13527682
20090306 7.48 7.65 6.90 7.28 11958332
20090309 7.16 7.49 7.00 7.39 14496574
20090310 7.65 8.68 7.65 8.67 16795758
20090311 8.76 9.28 8.35 8.64 13193000
20090312 8.64 9.85 8.23 9.76 15227344
20090313 9.89 10.38 9.35 9.90 13549713
20090316 9.95 10.91 9.90 10.04 15326483
20090317 10.11 10.72 9.80 10.72 9193921
20090318 10.61 12.09 10.40 12.00 14080330
20090319 12.06 12.17 11.08 11.16 11318029
20090320 11.46 11.52 10.47 10.58 11475292
20090323 11.10 12.09 11.03 12.09 11907239
20090324 11.57 12.68 11.33 11.77 17562854
20090325 11.80 12.48 11.07 11.51 19412280
20090326 11.67 12.02 11.25 11.99 16141861
20090327 11.56 12.66 11.43 12.31 17479418
20090330 11.89 12.03 10.66 10.76 16431075
20090331 10.91 11.38 10.82 11.19 13525573
20090401 10.99 11.44 10.77 11.30 9004467
20090402 11.75 11.81 11.00 11.64 13159601
20090403 11.53 12.36 11.34 12.33 12101352
20090406 12.15 12.60 11.95 12.42 11707841
20090407 12.20 12.39 11.93 12.08 7980122
20090408 13.16 13.31 12.27 12.54 9958901
20090409 13.37 13.44 12.72 13.44 12727043
20090413 13.21 13.70 12.79 13.50 8913980
20090414 13.19 13.40 12.36 12.46 13808673
20090415 12.38 14.01 12.17 13.96 13646639
20090416 14.08 14.08 13.38 13.57 10493404
20090417 13.61 14.06 13.08 13.80 8069205
20090420 13.50 13.55 12.36 12.39 9953991
20090421 11.98 13.61 11.98 13.61 8742593
20090422 13.19 13.50 12.72 13.01 9052867
20090423 11.92 12.18 10.88 11.24 26550914
20090424 11.06 11.61 11.05 11.39 16030153
20090427 11.12 11.40 10.84 11.21 11316434
20090428 11.03 11.92 10.91 11.59 10403151
20090429 11.59 12.61 11.53 12.33 8774392
20090430 12.50 12.96 12.37 12.54 8581495
20090501 12.54 12.69 12.39 12.59 6819462
20090504 12.63 13.63 12.63 13.61 10114623
20090505 12.96 13.96 12.93 13.26 12016945
20090506 13.50 14.24 13.13 14.18 13916462
20090507 14.30 14.81 14.23 14.34 12593534
20090508 14.37 16.24 14.37 16.22 15454266
20090511 15.49 15.91 14.95 15.02 10815367
20090512 15.20 15.56 14.49 15.32 11976963
20090513 14.99 15.18 14.56 14.64 12203062
20090514 14.59 15.51 14.39 15.18 10976700
20090515 15.25 16.08 15.05 15.11 13301995
20090518 15.33 16.36 15.17 16.22 11930901
20090519 16.06 16.24 15.55 15.59 11086126
20090520 15.83 16.55 15.55 15.63 10625977
20090521 15.26 15.92 15.02 15.51 6000874
20090522 15.51 15.87 15.35 15.52 5104192
20090526 15.41 16.08 15.30 16.06 9824224
20090527 16.22 16.49 15.58 15.68 11864264
20090528 15.95 16.94 15.95 16.85 10289517
20090529 16.91 17.18 16.40 17.18 8498490
20090601 17.32 17.63 17.10 17.37 8093756
20090602 17.31 17.59 17.09 17.30 7690658
20090603 17.11 17.11 16.37 16.56 8618437
20090604 16.82 17.19 16.59 17.17 7451932
20090605 17.42 17.51 16.71 16.80 7996956
20090608 16.68 17.19 16.29 16.84 7581934
20090609 16.94 16.94 16.47 16.87 4942157
20090610 16.99 17.20 16.79 16.87 6256200
20090611 16.89 17.19 16.74 16.82 5706968
20090612 16.76 16.77 16.14 16.38 4835070
20090615 16.21 16.26 15.79 15.94 6566941
20090616 16.04 16.07 15.28 15.31 6251290
20090617 15.26 15.50 14.93 15.29 8709859
20090618 15.30 15.92 15.29 15.71 5056727
20090619 15.90 16.18 15.73 15.79 9153875
20090622 15.60 15.60 15.14 15.14 8180735
20090623 15.26 15.46 14.99 15.24 6642463
20090624 15.35 15.91 15.32 15.63 4620427
20090625 15.50 15.98 15.28 15.97 6784857
20090626 15.99 16.02 15.61 15.80 4639133
20090629 15.81 16.13 15.73 16.03 3412303
20090630 15.97 15.98 15.48 15.84 3966679
20090701 15.77 16.06 15.69 15.77 3720991
20090702 15.49 15.77 14.59 14.59 3835135
20090706 14.52 15.25 14.52 15.21 6976771
20090707 15.16 15.25 14.70 14.72 3826732
20090708 14.84 14.86 14.09 14.36 6097001
20090709 14.51 14.92 14.50 14.66 3059238
20090710 14.44 14.55 14.24 14.43 4061321
20090713 14.60 15.39 14.45 15.39 5434080
20090714 15.34 15.34 15.04 15.29 3574635
20090715 15.44 16.17 15.40 16.10 6305914
20090716 15.90 16.37 15.65 16.32 4942259
20090717 16.33 16.38 15.90 16.16 3106389
20090720 16.17 17.01 16.16 16.98 8146219
20090721 17.09 17.27 16.69 16.92 3888589
20090722 16.68 17.44 16.68 17.02 4319254
20090723 17.10 18.01 16.97 17.90 6878500
20090724 17.86 18.21 17.80 18.01 4649547
20090727 17.97 18.64 17.92 18.16 11103217
20090728 17.87 17.93 16.93 17.09 10782494
20090729 16.80 16.99 16.37 16.52 9333173
20090730 16.72 17.28 16.72 16.83 8384310
20090731 16.76 16.94 16.63 16.73 5959281
20090803 17.05 17.05 16.33 16.70 18101930
20090804 16.61 16.88 16.58 16.84 18213272
20090805 16.84 17.09 16.66 17.02 9318234
20090806 17.14 17.39 16.78 16.90 6551475
20090807 17.09 17.88 16.99 17.65 5710453
20090810 17.67 17.79 17.09 17.32 5400234
20090811 17.14 17.32 16.86 17.02 5339311
20090812 17.09 17.96 16.88 17.77 5105421
20090813 17.82 17.99 17.56 17.88 3642795
20090814 17.89 17.98 17.22 17.49 3179684
20090817 17.16 17.25 16.83 16.88 4535636
20090818 16.94 17.23 16.86 17.14 2156592
20090819 16.96 17.44 16.84 17.25 2583056
20090820 17.26 17.78 17.21 17.60 3710487
20090821 17.89 18.12 17.74 18.08 5591407
20090824 18.22 18.55 17.71 17.89 4492687
20090825 18.02 19.03 17.98 18.71 5583938
20090826 18.29 18.36 17.86 18.13 7552858
20090827 18.07 18.41 17.86 18.28 3590741
20090828 18.43 18.57 18.18 18.32 3277722
20090831 18.15 18.30 17.91 18.25 3677808
20090901 18.18 18.50 17.05 17.11 7030692
20090902 17.08 17.59 16.80 17.15 5404436
20090903 17.27 17.54 16.99 17.35 3853342
20090904 17.43 17.53 17.10 17.52 2343564
20090908 17.65 17.78 17.34 17.50 3100087
20090909 17.65 18.27 17.50 18.13 5404669
20090910 18.16 18.42 17.70 18.38 3670572
20090911 18.30 18.33 17.98 18.14 4019305
20090914 17.90 18.84 17.85 18.78 3455823
20090915 18.80 18.89 18.51 18.69 4562247
20090916 18.78 19.89 18.64 19.88 8000329
20090917 19.80 20.24 19.43 19.69 3630190
20090918 19.80 19.86 19.19 19.22 5730994
20090921 18.96 19.06 18.69 18.73 4912147
20090922 18.94 18.98 18.43 18.81 7133398
20090923 18.74 18.90 18.32 18.34 4776295
20090924 18.40 18.56 17.91 17.98 4177799
20090925 17.96 18.33 17.78 17.96 3953714
20090928 18.17 18.77 18.03 18.72 4104038
20090929 18.79 19.06 18.57 18.83 2883704
20090930 18.83 19.05 18.40 18.63 3291497
20091001 18.54 18.54 17.53 17.55 4059769
20091002 17.30 17.63 17.16 17.35 4148810
20091005 17.84 18.41 17.55 18.40 4884916
20091006 18.61 19.28 18.61 19.11 6583459
20091007 18.97 19.13 18.83 19.02 3434615
20091008 19.31 19.74 19.16 19.45 3621322
20091009 19.44 19.66 19.25 19.50 3678663
20091012 19.61 19.71 19.44 19.65 2052844
20091013 19.48 19.54 19.20 19.43 3169123
20091014 19.68 20.02 19.62 19.99 4427822
20091015 19.87 20.20 19.73 20.00 2978920
20091016 19.70 19.74 19.33 19.37 4405445
20091019 19.43 20.17 19.38 20.07 5367417
20091020 20.00 20.08 19.53 19.58 2868900
20091021 19.57 19.97 18.93 18.95 3870964
20091022 18.98 19.64 18.93 19.62 3446736
20091023 19.65 19.65 18.83 18.99 2991507
20091026 19.06 19.31 18.22 18.30 4363954
20091027 18.34 19.05 18.33 18.50 5343641
20091028 18.32 18.77 18.28 18.33 7436111
20091029 18.07 18.69 17.67 18.55 15235845
20091030 18.32 18.35 17.31 17.42 8101823
20091102 17.59 17.81 16.99 17.46 4741564
20091103 17.21 17.58 17.12 17.39 6129862
20091104 17.58 17.86 17.26 17.34 6768068
20091105 17.48 17.75 17.22 17.74 4141118
20091106 17.78 18.20 17.53 17.98 4840162
20091109 18.19 18.70 18.14 18.65 3527619
20091110 18.52 18.61 18.23 18.42 3325062
20091111 18.57 18.78 18.51 18.64 5046449
20091112 18.56 18.56 18.16 18.19 5014981
20091113 18.30 18.40 18.13 18.32 3969562
20091116 18.51 19.02 18.47 18.94 4362789
20091117 18.76 18.89 18.70 18.82 2409708
20091118 18.77 18.86 18.68 18.75 2602476
20091119 18.54 18.62 18.17 18.34 2722984
20091120 18.21 18.26 18.01 18.16 2825079
20091123 18.49 18.49 18.13 18.28 2470312
20091124 18.32 18.52 18.11 18.48 3426923
20091125 18.58 18.74 18.42 18.70 1982916
20091127 18.01 18.45 17.95 18.28 2944655
20091130 18.32 18.72 18.21 18.65 4577933
20091201 18.85 18.88 18.54 18.66 3859309
20091202 18.65 18.77 18.49 18.72 2567046
20091203 18.79 19.02 18.15 18.20 3963968
20091204 18.59 18.81 18.31 18.73 4886314
20091207 18.75 18.94 18.47 18.57 2471711
20091208 18.46 18.64 18.37 18.49 2847922
20091209 18.48 18.74 18.44 18.70 3101060
20091210 18.73 18.82 18.62 18.71 2985679
20091211 18.82 19.03 18.49 19.02 6185571
20091214 19.19 19.54 19.14 19.46 4763241
20091215 19.26 19.35 18.78 18.84 5297489
20091216 19.02 19.38 18.96 19.01 4204053
20091217 18.88 18.99 18.40 18.44 4373045
20091218 18.55 18.55 17.97 18.37 4725714
20091221 18.39 18.81 18.37 18.80 4382835
20091222 18.83 19.08 18.80 18.83 2141885
20091223 18.92 18.92 18.77 18.81 1539109
20091224 18.94 18.96 18.74 18.92 755219
20091228 19.04 19.12 18.74 18.79 1790848
20091229 18.88 18.93 18.78 18.82 1675468
20091230 18.77 18.99 18.68 18.97 2072657
20091231 19.09 19.14 18.86 18.86 1923711
20100104 18.94 19.25 18.82 19.23 4037784
20100105 19.18 19.69 19.17 19.67 3302563
20100106 19.62 19.89 19.54 19.81 2067884
20100107 19.71 19.90 19.53 19.81 3016759
20100108 19.76 19.85 19.64 19.80 2494726
20100111 19.99 20.09 19.76 19.83 2256402
20100112 19.69 20.08 19.69 19.88 2720018
20100113 20.00 20.13 19.80 20.05 2679521
20100114 19.93 20.10 19.86 20.06 2365324
20100115 20.01 20.01 19.76 19.85 2634137
20100119 19.83 20.34 19.83 20.16 2456325
20100120 19.97 20.09 19.83 19.99 2458186
20100121 20.04 20.14 19.47 19.57 3792478
20100122 19.50 19.60 18.85 19.01 4516062
20100125 19.21 19.62 19.21 19.46 3057256
20100126 19.36 19.70 19.21 19.27 2604114
20100127 19.27 19.72 19.20 19.67 2684641
20100128 19.67 19.76 19.25 19.41 1958496
20100129 19.47 19.77 19.27 19.29 2313888
20100201 19.46 19.81 19.40 19.52 2109777
20100202 19.63 19.86 19.47 19.85 2110475
20100203 19.69 19.81 19.44 19.52 1960591
20100204 19.34 19.89 19.00 19.00 5044379
20100205 18.97 19.10 18.33 18.94 4540500
20100208 19.21 19.43 18.85 18.92 4784643
20100209 19.16 19.35 18.66 19.03 4405046
20100210 18.94 19.40 18.79 19.06 3134758
20100211 19.11 19.22 18.77 19.14 6800626
20100212 18.99 19.07 18.66 19.07 3766178
20100216 19.24 19.25 18.77 19.20 4078746
20100217 19.32 19.51 19.27 19.51 3087977
20100218 19.46 19.92 19.40 19.82 3242516
20100219 19.76 20.13 19.70 19.99 3015596
20100222 19.99 20.19 19.85 20.14 2977659
20100223 20.00 20.00 19.38 19.39 6849966
20100224 19.40 19.77 19.38 19.70 3326302
20100225 19.45 19.95 19.31 19.90 3925837
20100226 19.98 20.05 19.72 19.98 3127310
20100301 20.10 20.26 20.05 20.22 2054850
20100302 20.34 20.34 20.10 20.28 2595735
20100303 20.37 20.94 20.28 20.83 6358655
20100304 20.92 21.11 20.79 21.04 4485806
20100305 21.19 21.52 21.08 21.48 3918389
20100308 21.32 21.79 21.29 21.72 3558110
20100309 21.56 21.78 21.54 21.67 3766178
20100310 21.67 22.00 21.57 21.88 4126923
20100311 21.80 22.03 21.75 22.03 2903183
20100312 22.07 22.18 21.84 21.98 2225680
20100315 21.92 22.19 21.89 22.13 3877660
20100316 22.16 22.60 22.11 22.60 3907683
20100317 22.63 23.38 22.63 23.09 5384410
20100318 23.03 23.16 22.88 23.06 2305510
20100319 22.85 23.28 22.84 22.85 3725682
20100322 22.84 23.04 22.57 22.84 2882702
20100323 22.81 22.93 22.56 22.93 3187124
20100324 22.85 22.90 22.66 22.73 3874169
20100325 22.94 23.04 22.61 22.66 3447093
20100326 22.69 23.03 22.54 22.63 3591391
20100329 22.77 22.91 22.52 22.82 2636232
20100330 22.78 22.95 22.67 22.71 1982304
20100331 22.63 23.03 22.56 23.02 5557565
20100401 23.15 23.38 23.13 23.29 2953234
20100405 23.35 23.53 23.28 23.51 1977423
20100406 23.41 23.61 23.35 23.54 3868608
20100407 23.50 23.52 23.03 23.21 3186145
20100408 23.11 23.16 22.85 23.15 3717518
20100409 23.16 23.20 22.97 23.18 1946043
20100412 23.27 23.41 23.21 23.39 2858860
20100413 23.30 23.57 23.11 23.53 2142692
20100414 23.64 24.11 23.58 24.11 3459270
20100415 24.11 24.11 23.70 23.98 2620370
20100416 23.90 24.02 23.27 23.45 4267719
20100419 23.24 23.61 23.09 23.59 2089230
20100420 23.78 24.02 23.66 24.02 1505556
20100421 23.98 24.09 23.45 23.77 2732177
20100422 23.55 23.75 23.24 23.73 2024145
20100423 23.72 24.23 23.58 24.19 2443943
20100426 24.19 24.32 23.96 24.01 2464399
20100427 23.88 23.93 22.89 22.96 3153138
20100428 23.20 23.39 22.57 22.66 5879039
20100429 22.95 23.72 22.95 23.58 3678234
20100430 23.52 23.70 23.02 23.03 3388374
20100503 23.18 23.25 22.89 23.08 2956023
20100504 22.71 23.08 22.39 22.63 4732147
20100505 22.36 22.96 22.26 22.62 3934158
20100506 22.54 22.93 20.74 21.84 7509651
20100507 21.76 22.07 20.93 21.12 6812776
20100510 22.27 22.88 22.04 22.87 5982245
20100511 22.50 23.14 22.41 22.68 3313758
20100512 22.79 23.14 22.57 23.09 3045050
20100513 23.04 23.04 22.60 22.65 2910463
20100514 22.41 22.44 21.64 21.95 3817005
20100517 22.01 22.32 21.67 22.26 4223787
20100518 22.53 22.63 21.81 21.90 4881145
20100519 21.87 22.24 21.52 22.10 6338818
20100520 21.52 21.83 21.06 21.27 7984539
20100521 20.87 21.79 20.78 21.78 6219573
20100524 21.73 21.81 21.27 21.29 4017141
20100525 20.73 21.40 20.50 21.38 6108696
20100526 21.63 21.93 21.32 21.45 4235409
20100527 21.93 22.71 21.88 22.70 3763542
20100528 22.70 22.70 22.07 22.17 3777257
20100601 21.94 22.28 21.63 21.67 3248906
20100602 21.86 22.51 21.64 22.50 3384190
20100603 22.47 22.69 22.20 22.39 1985791
20100604 21.82 21.97 21.20 21.31 3806545
20100607 21.39 21.57 20.93 20.97 3955311
20100608 21.05 21.70 20.77 21.63 4257259
20100609 21.79 22.15 21.55 21.64 4347681
20100610 22.01 22.30 21.86 22.27 4006217
20100611 21.97 22.35 21.90 22.33 2836081
20100614 22.56 22.75 22.23 22.24 3452296
20100615 22.49 22.87 22.38 22.81 5257244
20100616 22.52 22.89 22.52 22.63 4435081
20100617 22.75 22.79 22.36 22.65 4932981
20100618 22.68 22.75 22.56 22.74 3571077
20100621 23.02 23.31 22.56 22.67 3076430
20100622 22.67 22.79 22.03 22.07 5298155
20100623 22.06 22.25 21.81 22.02 4012493
20100624 21.85 22.03 21.54 21.60 4126624
20100625 21.81 22.40 21.45 22.39 8167707
20100628 22.40 22.70 22.22 22.50 7082879
20100629 22.18 22.26 21.84 22.03 6002003
20100630 22.03 22.15 21.30 21.33 6280421
20100701 21.36 21.47 20.51 21.06 10937923
20100702 21.15 21.30 20.86 21.12 4117304
20100706 21.39 21.68 20.84 21.13 5282202
20100707 21.22 22.07 21.16 22.05 4133786
20100708 22.27 22.33 21.90 22.26 3064996
20100709 22.03 22.39 21.88 22.35 3022513
20100712 22.25 22.27 21.92 22.10 3067549
20100713 22.37 22.45 22.21 22.31 4530985
20100714 22.17 22.18 21.69 21.94 3354711
20100715 21.96 21.97 21.37 21.72 4990629
20100716 21.52 21.52 21.04 21.10 5435649
20100719 21.19 21.39 20.88 21.24 2970049
20100720 20.77 21.68 20.77 21.67 3351229
20100721 21.93 21.93 21.11 21.15 4310216
20100722 21.47 21.82 21.37 21.74 4493145
20100723 21.74 22.15 21.56 22.07 3674374
20100726 22.15 22.27 21.96 22.22 2145706
20100727 22.46 22.50 22.22 22.40 4422109
20100728 22.36 22.43 22.18 22.38 5600471
20100729 22.74 23.68 22.27 22.98 15305246
20100730 22.80 23.17 22.64 22.86 5863723
20100802 23.35 23.58 23.11 23.43 5031022
20100803 23.33 23.34 22.98 23.01 3509087
20100804 23.05 23.06 22.59 22.90 6604726
20100805 22.74 23.03 22.62 22.98 3201961
20100806 22.71 22.96 22.56 22.94 3228425
20100809 23.05 23.33 23.02 23.26 3239568
20100810 23.00 23.18 22.88 23.05 3928339
20100811 22.74 22.74 22.24 22.25 4634521
20100812 22.01 22.09 21.81 21.99 3912321
20100813 21.98 22.17 21.79 21.81 3494462
20100816 21.71 21.83 21.58 21.68 4319037
20100817 21.94 22.17 21.81 22.03 7055549
20100818 22.03 22.27 21.77 22.16 2732798
20100819 22.04 22.12 21.43 21.48 4960451
20100820 21.32 21.40 21.09 21.32 5197470
20100823 21.40 21.57 21.29 21.37 3975232
20100824 21.06 21.11 20.66 20.82 6283671
20100825 20.63 21.06 20.38 21.00 5814972
20100826 21.14 21.24 20.88 20.93 4502895
20100827 21.03 21.65 20.74 21.65 5298452
20100830 21.54 21.56 20.96 20.99 3656266
20100831 20.91 21.34 20.82 21.26 4708342
20100901 21.59 22.11 21.50 22.09 3794624
20100902 22.14 22.21 21.88 22.12 5331881
20100903 22.40 22.56 22.28 22.51 3738910
20100907 22.34 22.37 22.04 22.05 2904584
20100908 22.09 22.38 22.07 22.21 3259765
20100909 22.56 22.64 22.33 22.44 4107554
20100910 22.47 22.74 22.27 22.68 3360051
20100913 22.96 23.21 22.85 23.15 3273925
20100914 23.10 23.69 22.90 23.35 5612311
20100915 23.13 23.43 22.97 23.39 3741927
20100916 23.31 23.34 22.99 23.21 3399747
20100917 23.27 23.45 23.13 23.18 4508699
20100920 23.31 23.71 23.25 23.58 3631659
20100921 23.60 24.05 23.52 23.76 3562248
20100922 23.68 23.76 23.11 23.27 4310216
20100923 22.99 23.12 22.69 22.75 3587320
20100924 23.08 23.50 23.01 23.42 4680021
20100927 23.36 23.36 22.98 23.05 3185246
20100928 23.04 23.34 22.72 23.27 4019107
20100929 23.11 23.18 22.91 23.02 3644499
20100930 23.23 23.28 22.85 22.92 4042102
20101001 23.09 23.21 22.86 23.00 3790557
20101004 22.96 23.00 22.61 22.80 3450450
20101005 23.01 23.67 22.69 23.65 5588232
20101006 23.58 23.63 23.32 23.50 3413588
20101007 23.57 23.57 23.16 23.28 2196205
20101008 23.24 23.56 23.17 23.48 1852157
20101011 23.43 23.55 23.40 23.47 1107260
20101012 23.36 23.63 23.14 23.58 3050529
20101013 23.72 23.86 23.60 23.68 2578275
20101014 23.57 24.00 23.34 23.55 2841875
20101015 23.74 23.81 23.27 23.51 2968459
20101018 23.55 23.87 23.53 23.83 1943965
20101019 23.46 23.77 23.24 23.36 3297901
20101020 23.38 23.78 23.28 23.71 3383449
20101021 23.89 24.12 23.65 23.89 2059420
20101022 23.93 23.99 23.82 23.88 2233995
20101025 24.07 24.21 23.90 23.94 1983377
20101026 23.81 24.11 23.74 24.05 3326417
20101027 23.78 24.04 23.56 23.97 3311347
20101028 24.23 24.98 24.23 24.72 5107168
20101029 24.70 24.80 24.51 24.71 2489249
20101101 24.80 24.93 24.22 24.40 3658178
20101102 24.67 24.92 24.66 24.78 2097442
20101103 24.80 24.97 24.62 24.89 3152770
20101104 25.14 25.55 25.12 25.52 3517220
20101105 25.47 25.82 25.31 25.56 3206093
20101108 25.39 25.49 25.13 25.39 2125494
20101109 25.47 25.57 25.18 25.30 3296046
20101110 25.28 25.57 25.00 25.55 3918996
20101111 25.30 25.42 24.94 25.22 3421934
20101112 25.02 25.20 24.88 25.01 2853699
20101115 25.16 25.56 25.07 25.23 2291490
20101116 25.06 25.13 24.76 24.85 3858486
20101117 24.75 25.06 24.75 24.99 2050147
20101118 25.35 25.58 25.28 25.45 2256019
20101119 25.40 25.44 25.20 25.44 2850685
20101122 25.31 25.41 24.94 25.36 1865835
20101123 25.05 25.14 24.79 25.12 3489863
20101124 25.24 25.40 25.14 25.39 2492494
20101126 25.18 25.26 25.07 25.08 1426270
20101129 24.93 25.22 24.72 25.17 4282750
20101130 24.92 25.17 24.76 24.79 5791323
20101201 25.26 25.43 25.22 25.40 4561188
20101202 25.48 26.10 25.48 26.00 3846662
20101203 25.79 26.27 25.76 26.20 2704163
20101206 26.11 26.48 26.01 26.26 3711037
20101207 26.57 26.59 26.27 26.35 3085073
20101208 26.35 26.70 26.24 26.63 2959185
20101209 26.83 27.11 26.54 26.65 2839788
20101210 26.48 26.64 26.08 26.63 4793258
20101213 26.80 26.93 26.57 26.74 3207484
20101214 26.73 26.85 26.45 26.53 3128891
20101215 26.05 26.61 26.01 26.07 4489318
20101216 26.17 26.23 25.92 26.01 3807018
20101217 26.05 26.18 25.97 26.05 3649368
20101220 26.13 26.25 25.98 26.10 2167921
20101221 26.19 26.29 26.12 26.23 1413055
20101222 26.31 26.44 26.29 26.41 1628896
20101223 26.35 26.43 26.16 26.23 1378279
20101227 26.14 26.32 26.04 26.21 1275343
20101228 26.28 26.34 25.97 26.14 1235699
20101229 26.20 26.24 25.99 26.10 1808339
20101230 26.08 26.10 25.82 25.84 1213442
20101231 25.77 25.97 25.76 25.77 1544507
20110103 26.05 26.25 25.93 26.17 2144041
20110104 26.12 26.48 26.00 26.39 7347842
20110105 26.22 26.73 26.14 26.69 5155137
20110106 26.64 26.74 26.46 26.55 2939971
20110107 26.57 26.77 26.23 26.50 2802188
20110110 26.30 26.65 26.08 26.55 2999483
20110111 26.64 26.73 26.18 26.32 4042228
20110112 26.59 26.80 26.51 26.61 1902089
20110113 26.64 26.69 26.37 26.48 1997031
20110114 26.43 26.61 26.29 26.58 2620872
20110118 26.70 26.76 26.42 26.52 2110499
20110119 26.32 26.55 26.24 26.37 2843176
20110120 26.36 26.63 26.26 26.38 2928624
20110121 26.54 26.70 26.34 26.52 2162601
20110124 26.52 26.65 26.31 26.64 2614619
20110125 26.59 26.90 26.49 26.89 2627124
20110126 26.92 27.20 26.91 27.11 2702152
20110127 27.05 27.53 26.98 27.43 3051586
20110128 27.40 27.42 26.90 26.94 3990357
20110131 26.99 27.17 26.88 26.90 3166211
20110201 27.06 27.44 27.06 27.39 3530466
20110202 27.28 27.45 27.08 27.11 2216556
20110203 27.09 27.13 26.82 27.09 2534266
20110204 27.09 27.52 26.98 27.47 2968916
20110207 27.13 27.86 27.13 27.82 3440155
20110208 27.87 27.88 27.61 27.85 2575948
20110209 27.63 27.90 27.61 27.88 3082847
20110210 27.34 27.44 26.88 27.13 5729654
20110211 26.99 27.44 26.99 27.40 4270784
20110214 27.37 27.45 27.11 27.21 2576411
20110215 27.14 27.34 27.09 27.33 3276205
20110216 27.41 27.66 27.24 27.60 1448450
20110217 27.49 28.05 27.37 27.95 2438860
20110218 28.02 28.42 27.97 28.26 3669174
20110222 27.93 28.02 27.58 27.75 3089100
20110223 27.67 27.93 27.35 27.46 3424640
20110224 27.39 27.56 27.12 27.38 2437702
20110225 27.54 27.81 27.40 27.80 1420430
20110228 27.81 28.23 27.81 28.18 3413061
20110301 28.29 28.37 27.86 27.90 4383326
20110302 27.82 27.86 27.45 27.60 4220303
20110303 27.87 28.11 27.85 28.04 2931403
20110304 28.09 28.26 27.93 28.23 3216230
20110307 28.33 28.50 27.75 27.85 3137034
20110308 27.94 28.44 27.80 28.34 2570853
20110309 28.32 28.44 28.08 28.12 1430156
20110310 27.86 28.07 27.73 27.86 2720909
20110311 27.68 28.29 27.67 28.14 2864017
20110314 27.88 27.93 27.59 27.82 2988600
20110315 27.08 27.83 26.78 27.60 4253648
20110316 27.52 27.68 26.86 27.17 4118645
20110317 27.56 27.63 27.34 27.55 2884858
20110318 27.83 28.19 27.64 27.97 5259574
20110321 28.26 28.50 28.18 28.45 2846186
20110322 28.45 28.63 28.11 28.12 2674364
20110323 28.06 28.22 27.84 28.16 3414219
20110324 28.28 28.34 27.97 28.10 1438492
20110325 28.21 28.56 28.09 28.51 2531255
20110328 28.57 28.71 28.43 28.51 3331781
20110329 28.45 28.55 28.31 28.44 4713540
20110330 28.56 28.75 28.44 28.48 4426013
20110331 28.40 28.74 28.32 28.74 6125959
20110401 28.83 29.15 28.83 29.08 3826440
20110404 29.10 29.34 29.04 29.33 3618718
20110405 29.31 29.40 28.96 29.07 3137348
20110406 29.07 29.26 29.05 29.22 2801245
20110407 29.18 29.42 28.99 29.21 3904856
20110408 29.35 29.35 28.67 28.82 3042971
20110411 28.89 29.17 28.80 29.00 2115622
20110412 28.85 29.03 28.74 28.92 3003415
20110413 29.09 29.17 28.65 28.79 2511868
20110414 28.67 28.67 28.36 28.53 3022846
20110415 28.65 28.75 28.35 28.70 3284465
20110418 28.35 28.35 28.02 28.18 3400124
20110419 28.22 28.40 28.01 28.38 2940035
20110420 28.73 28.94 28.59 28.63 2808878
20110421 28.78 28.93 28.61 28.88 1384430
20110425 28.83 28.90 28.56 28.64 1641654
20110426 28.81 28.99 28.74 28.89 3051992
20110427 28.54 28.76 27.85 28.62 8709534
20110428 28.60 28.93 28.42 28.78 4804216
20110429 28.80 28.98 28.71 28.93 2758451
20110502 29.04 29.17 28.56 28.65 3978878
20110503 28.61 28.89 28.58 28.81 4227312
20110504 28.77 28.97 28.58 28.64 3902543
20110505 28.56 28.56 28.18 28.23 4059607
20110506 28.49 28.67 28.15 28.43 4052436
20110509 28.40 28.58 28.21 28.46 3110746
20110510 28.54 28.87 28.49 28.80 4411440
20110511 28.74 28.92 28.57 28.73 3425106
20110512 28.67 28.91 28.41 28.84 4189839
20110513 28.83 28.90 28.48 28.53 3489643
20110516 28.45 28.92 28.40 28.82 3048291
20110517 28.70 28.99 28.64 28.91 3036494
20110518 28.91 29.08 28.78 29.05 3775782
20110519 29.07 29.24 28.98 29.19 2390426
20110520 29.15 29.29 28.85 28.90 4354536
20110523 28.55 28.67 28.48 28.51 2606939
20110524 28.56 28.65 28.32 28.34 3409376
20110525 28.20 28.44 28.12 28.32 4057988
20110526 28.25 28.42 28.18 28.37 4510675
20110527 28.46 28.64 28.41 28.54 2946685
20110531 28.75 28.87 28.64 28.69 4713587
20110601 28.59 28.62 28.01 28.02 4501244
20110602 28.12 28.33 28.01 28.29 4176145
20110603 27.89 28.13 27.77 27.85 4343431
20110606 27.74 28.00 27.65 27.72 3702938
20110607 27.87 27.93 27.56 27.57 4474441
20110608 27.57 27.60 27.21 27.50 4995478
20110609 27.61 27.67 27.46 27.50 5219604
20110610 27.38 27.60 27.15 27.34 4066855
20110613 27.33 27.43 27.20 27.31 6024380
20110614 27.54 27.66 27.38 27.53 9426942
20110615 27.33 27.46 26.61 26.62 6907253
20110616 26.70 27.09 26.65 27.04 4437010
20110617 27.19 27.39 27.05 27.23 4924312
20110620 27.11 27.43 27.09 27.21 4112604
20110621 27.34 27.53 27.31 27.38 4988084
20110622 27.28 27.54 27.11 27.14 3286802
20110623 26.82 27.18 26.57 27.15 4883183
20110624 27.19 27.27 26.78 27.05 4812017
20110627 27.11 27.37 27.10 27.20 3561531
20110628 27.27 27.43 27.18 27.42 2961241
20110629 27.59 27.65 27.40 27.60 3103804
20110630 27.68 27.94 27.61 27.76 3232966
20110701 27.79 28.01 27.62 27.93 3653030
20110705 28.03 28.11 27.56 27.87 1910697
20110706 27.37 27.99 27.18 27.91 1611708
20110707 28.19 28.38 28.14 28.36 1759585
20110708 28.01 28.06 27.83 28.03 1568885
20110711 27.38 27.51 27.07 27.13 2960625
20110712 27.00 27.39 27.00 27.05 2698297
20110713 27.14 27.50 27.01 27.10 2157159
20110714 27.27 27.39 26.88 26.97 2109407
20110715 27.16 27.38 26.69 26.86 1910235
20110718 26.66 26.88 26.29 26.55 2575836
20110719 26.77 26.92 26.55 26.88 1186561
20110720 26.94 27.07 26.73 26.92 1101223
20110721 27.14 27.58 27.11 27.39 1542852
20110722 27.39 27.42 27.10 27.24 789603
20110725 26.95 27.14 26.92 27.02 1495254
20110726 26.97 27.04 26.67 26.71 1510196
20110727 26.71 26.92 26.06 26.09 2417793
20110728 26.81 27.86 26.43 26.56 3568000
20110729 26.47 26.64 26.18 26.22 2681507
20110801 26.53 26.53 25.77 25.95 2333225
20110802 25.77 25.99 25.21 25.21 2328604
20110803 25.25 25.51 24.79 25.29 2671032
20110804 24.97 25.18 24.06 24.13 3490673
20110805 24.44 24.50 23.21 23.77 3392704
20110808 23.11 23.45 21.52 21.54 6977957
20110809 21.91 23.15 21.27 23.13 6745358
20110810 22.64 22.86 21.75 21.79 6953927
20110811 21.93 24.07 21.92 23.66 6702535
20110812 23.67 24.18 23.32 23.47 3939850
20110815 23.64 23.92 23.56 23.92 3892252
20110816 23.61 23.96 23.33 23.47 3805990
20110817 23.59 23.78 23.27 23.57 4935865
20110818 22.84 23.27 22.72 22.93 5266124
20110819 22.66 23.53 22.59 22.88 4095121
20110822 23.46 23.48 22.76 22.97 3333553
20110823 22.99 23.80 22.82 23.77 3424282
20110824 23.89 24.32 23.58 24.31 2380669
20110825 24.45 24.70 23.34 23.58 2778706
20110826 23.40 23.84 22.90 23.71 3099414
20110829 24.12 24.70 24.05 24.64 1772216
20110830 24.48 24.70 23.99 24.52 2309966
20110831 24.70 25.04 24.47 24.81 3336480
20110901 24.75 24.82 24.03 24.03 3375760
20110902 23.49 23.83 23.29 23.29 1917167
20110906 22.60 22.97 22.28 22.92 4230059
20110907 23.39 24.21 23.34 24.18 1987562
20110908 23.81 24.15 23.68 23.73 1847849
20110909 23.52 23.68 22.97 23.20 2527160
20110912 22.83 23.51 22.75 23.51 2756524
20110913 23.59 23.90 23.38 23.68 1744335
20110914 23.77 24.10 23.22 23.83 2011130
20110915 24.08 24.13 23.74 23.96 2881141
20110916 24.08 24.44 23.90 24.13 3649795
20110919 23.57 23.77 23.25 23.55 1720767
20110920 23.57 23.85 23.33 23.36 2092309
20110921 23.36 23.47 22.27 22.28 2810592
20110922 21.70 22.45 21.50 22.36 6700533
20110923 22.19 22.63 22.09 22.27 3129452
20110926 22.60 22.93 22.35 22.88 3446926
20110927 23.46 23.61 22.91 23.07 2894543
20110928 23.17 23.23 22.43 22.43 2962166
20110929 23.03 23.26 22.65 23.23 3493599
20110930 22.79 23.10 22.62 22.63 2365420
20111003 22.53 23.05 21.86 21.89 3729587
20111004 21.82 22.57 21.39 22.51 5314338
20111005 22.48 23.28 22.37 23.18 3340768
20111006 23.11 23.89 22.74 23.80 3734044
20111007 23.91 24.06 23.21 23.23 3700848
20111010 23.83 24.39 23.76 24.37 2684541
20111011 24.07 24.58 24.00 24.25 2110072
20111012 24.54 25.03 24.41 24.76 2371641
20111013 24.42 24.52 23.85 24.41 3429136
20111014 24.81 25.14 24.50 25.05 2537005
20111017 24.80 24.87 24.47 24.50 3169258
20111018 24.62 25.52 24.23 25.36 3942746
20111019 25.31 25.56 24.51 24.58 3874203
20111020 24.59 25.38 24.53 25.30 2910148
20111021 25.62 26.09 25.39 25.90 3714065
20111024 25.41 26.39 25.41 26.26 2578653
20111025 26.06 26.08 25.31 25.36 2510417
20111026 25.81 26.10 25.18 25.90 3302809
20111027 27.00 27.46 26.17 26.57 6389692
20111028 26.48 27.11 26.35 27.05 4333255
20111031 26.61 27.30 26.52 26.63 5846114
20111101 25.64 26.46 25.43 25.68 6486513
20111102 26.26 26.89 26.15 26.74 3580514
20111103 26.98 27.09 26.38 27.01 3402549
20111104 26.68 27.16 26.48 27.07 2947339
20111107 26.98 27.50 26.88 27.47 3710531
20111108 27.62 27.75 26.91 27.72 4084442
20111109 26.96 27.24 26.61 26.67 3357366
20111110 27.09 27.32 26.78 27.11 3314796
20111111 27.51 27.88 27.34 27.55 2995749
20111114 27.35 27.69 27.20 27.49 2802723
20111115 27.34 28.01 27.26 27.78 2902156
20111116 27.48 27.80 27.21 27.24 3413000
20111117 27.24 27.56 26.91 27.04 4452821
20111118 27.39 27.46 27.00 27.37 3372581
20111121 27.00 27.08 26.55 26.90 2952411
20111122 26.93 27.18 26.78 26.86 2774599
20111123 26.55 26.55 25.83 25.90 3382263
20111125 25.89 26.42 25.78 25.82 1722944
20111128 26.62 26.84 26.39 26.65 2706671
20111129 26.76 26.98 26.48 26.73 3133296
20111130 27.67 27.82 27.19 27.71 5620968
20111201 27.59 27.83 27.39 27.70 3053534
20111202 28.03 28.37 27.65 27.73 2724806
20111205 28.11 28.31 27.71 28.07 3148050
20111206 28.11 28.64 27.96 28.46 3043699
20111207 28.16 28.44 27.69 28.34 3195538
20111208 28.06 28.10 27.49 27.54 2572505
20111209 27.76 28.16 27.70 28.08 1922579
20111212 27.69 28.14 27.63 27.98 3989773
20111213 28.08 28.17 27.10 27.29 3382724
20111214 27.21 27.67 27.13 27.52 3140519
20111215 27.84 27.85 27.52 27.56 2051058
20111216 27.75 27.79 27.14 27.42 3752793
20111219 27.89 28.06 27.04 27.08 3607102
20111220 27.50 27.79 27.34 27.63 6188521
20111221 27.63 27.86 27.54 27.73 4790156
20111222 27.90 28.12 27.80 27.98 2110533
20111223 28.17 28.37 28.07 28.31 1339658
20111227 28.30 28.53 28.25 28.27 1095455
20111228 28.25 28.30 27.84 27.85 1770893
20111229 28.06 28.57 27.95 28.42 1744460
20111230 28.45 28.50 28.23 28.23 1172911
20120103 28.78 29.17 28.40 28.46 2938733
20120104 28.42 28.45 28.04 28.32 1895131
20120105 28.15 28.75 27.83 28.67 2937500
20120106 28.68 28.73 28.30 28.33 3012360
20120109 28.30 28.42 28.13 28.27 1554578
20120110 28.64 28.75 28.45 28.61 2867548
20120111 28.45 28.73 28.36 28.63 3673831
20120112 28.70 28.76 28.48 28.75 2425750
20120113 28.46 28.72 28.17 28.66 1741883
20120117 28.73 29.04 28.56 28.62 1624070
20120118 28.66 29.06 28.51 29.04 2398138
20120119 29.01 29.32 28.85 29.26 3253969
20120120 29.22 29.75 29.18 29.54 3056233
20120123 29.56 29.95 29.55 29.65 2251178
20120124 29.43 29.73 29.30 29.56 2503065
20120125 29.46 29.69 29.30 29.67 1884854
20120126 29.77 29.80 29.22 29.33 2795143
20120127 29.19 30.05 29.15 29.82 3059301
20120130 29.48 29.63 29.05 29.41 3071727
20120131 29.52 29.85 29.50 29.77 2639593
20120201 30.05 30.37 29.82 30.15 3013281
20120202 30.21 30.53 30.01 30.46 2332328
20120203 30.74 31.08 30.64 31.08 1938237
20120206 30.91 30.96 30.52 30.87 2201629
20120207 30.64 31.29 30.54 30.79 2183528
20120208 30.76 31.02 30.52 30.74 2781336
20120209 30.81 30.89 30.20 30.42 3203806
20120210 30.21 30.84 30.16 30.77 2398598
20120213 30.94 31.41 30.90 31.30 2899149
20120214 31.15 31.40 30.98 31.36 3045188
20120215 31.47 31.63 31.08 31.12 2946551
20120216 31.12 31.75 31.05 31.72 2001899
20120217 31.82 31.86 31.58 31.76 2178005
20120221 31.89 32.20 31.74 32.00 2271427
20120222 31.94 32.07 31.60 31.76 1767654
20120223 31.72 31.86 31.60 31.80 1305913
20120224 31.86 32.04 31.62 31.81 1149136
20120227 31.71 31.82 31.26 31.69 2321283
20120228 31.80 31.92 31.56 31.77 1727923
20120229 31.88 32.07 31.55 31.58 2014172
20120301 31.61 32.01 31.58 31.73 2058045
20120302 31.67 31.89 31.60 31.66 1197458
20120305 31.57 32.09 31.54 32.07 1710895
20120306 31.66 31.73 31.38 31.41 2006041
20120307 31.42 31.54 31.32 31.49 1315118
20120308 31.71 31.84 31.41 31.62 1410534
20120309 31.58 31.94 31.54 31.79 1162329
20120312 31.88 31.88 31.60 31.66 1550897
20120313 31.81 32.27 31.67 32.25 2302261
20120314 32.20 32.46 32.07 32.33 1763973
20120315 32.30 32.89 32.27 32.87 2023376
20120316 33.03 33.25 32.70 32.95 4024815
20120319 32.87 33.07 32.69 32.80 1335827
20120320 32.60 32.95 32.43 32.85 1567924
20120321 32.95 33.05 32.59 32.65 1341349
20120322 32.45 32.51 32.14 32.22 1350707
20120323 32.24 32.40 32.11 32.31 1426948
20120326 32.53 33.01 32.53 32.92 2112809
20120327 32.95 33.06 32.77 32.80 1610724
20120328 32.77 32.85 32.46 32.74 1409153
20120329 32.52 32.57 32.12 32.36 1593236
20120330 32.57 32.62 32.29 32.50 2305022
20120402 32.45 32.95 32.35 32.73 2033654
20120403 32.69 32.76 32.25 32.59 1569854
20120404 32.23 32.31 32.10 32.14 1805470
20120405 32.03 32.20 31.93 32.06 1332248
20120409 31.57 31.80 31.45 31.59 2082269
20120410 31.52 31.59 31.22 31.34 2679958
20120411 31.73 31.89 31.61 31.77 1824148
20120412 31.77 32.21 31.62 32.19 2153612
20120413 32.06 32.09 31.70 31.70 1562352
20120416 31.92 31.99 31.57 31.85 1705651
20120417 31.99 32.46 31.97 32.35 1441253
20120418 32.20 32.35 31.98 32.18 1103215
20120419 32.28 32.34 31.59 31.76 2072624
20120420 31.85 32.14 31.74 31.76 1167516
20120423 31.42 31.61 31.29 31.56 1343730
20120424 31.60 31.99 31.48 31.93 1409409
20120425 31.29 31.78 30.72 31.38 5104552
20120426 31.79 31.97 31.16 31.78 3364148
20120427 31.92 32.17 31.84 32.06 3396757
20120430 31.99 32.06 31.68 31.82 2645512
20120501 31.83 32.48 31.83 31.97 2775950
20120502 31.82 31.89 31.37 31.80 2172290
20120503 31.73 31.85 31.44 31.53 2061754
20120504 31.35 31.44 31.03 31.07 1857370
20120507 30.95 31.36 30.94 31.26 1615630
20120508 31.03 31.54 30.93 31.47 2776716
20120509 31.15 31.43 30.95 31.10 2384022
20120510 31.45 31.67 31.29 31.35 2166013
20120511 31.06 31.67 30.95 31.49 1978622
20120514 31.10 31.35 30.80 31.10 2460265
20120515 31.08 31.10 30.65 30.69 1327196
20120516 30.90 30.93 30.27 30.27 2094823
20120517 30.29 30.39 29.86 29.88 1979082
20120518 30.03 30.22 29.64 29.72 2251288
20120521 29.72 30.18 29.50 30.16 1983062
20120522 30.17 30.45 30.00 30.23 1951524
20120523 30.02 30.41 29.65 30.34 2431023
20120524 30.20 30.75 30.05 30.75 2337175
20120525 30.69 30.70 30.29 30.35 1060501
20120529 30.60 30.70 30.23 30.43 1495755
20120530 30.20 30.24 29.94 30.15 1870536
20120531 30.19 30.71 29.92 30.48 2983549
20120601 29.97 30.09 29.75 29.76 2277620
20120604 29.80 29.96 29.47 29.58 2071705
20120605 29.45 30.18 29.45 30.05 1758928
20120606 30.26 30.82 30.13 30.82 1717592
20120607 30.92 31.48 30.81 30.88 1712234
20120608 30.71 31.03 30.59 31.03 1416451
20120611 31.31 31.35 30.89 30.92 2484760
20120612 30.97 31.25 30.90 31.25 2483842
20120613 31.16 31.36 30.83 30.91 1376799
20120614 30.98 31.49 30.98 31.34 1333320
20120615 31.52 31.63 31.31 31.56 2466848
20120618 31.48 32.27 31.37 32.18 3079847
20120619 32.34 32.72 32.30 32.54 2170453
20120620 32.49 32.71 32.15 32.37 1697843
20120621 32.47 32.57 31.73 31.79 1555616
20120622 31.99 32.07 31.77 31.86 1748518
20120625 31.56 31.66 31.25 31.57 1432067
20120626 31.61 31.90 31.46 31.77 1365317
20120627 31.87 32.37 31.65 32.27 1756173
20120628 31.99 32.42 31.74 32.40 1687432
20120629 33.12 33.17 32.70 33.02 2212401
20120702 33.21 33.28 32.89 33.14 1449061
20120703 33.11 33.63 33.00 33.61 497806
20120705 33.42 33.69 33.24 33.52 1627114
20120706 33.21 33.41 33.03 33.31 1014864
20120709 33.30 33.36 33.07 33.25 1256892
20120710 33.38 33.60 33.04 33.16 875974
20120711 33.24 33.54 33.07 33.42 1030297
20120712 33.23 33.36 32.97 33.21 1061161
20120713 33.34 33.97 33.31 33.97 882391
20120716 33.96 34.03 33.64 33.70 1106389
20120717 33.82 33.82 33.33 33.76 1509920
20120718 33.64 34.01 33.63 33.95 1441927
20120719 33.99 34.03 33.72 33.76 1329317
20120720 33.54 33.71 33.44 33.50 1410451
20120723 33.12 33.44 32.89 33.26 1014864
20120724 33.31 33.31 32.83 33.00 1610307
20120725 33.20 33.20 32.51 32.97 3187457
20120726 33.05 33.05 31.57 32.13 4795624
20120727 32.44 32.88 32.25 32.73 2408202
20120730 32.68 32.88 32.62 32.75 1428328
20120731 32.77 33.01 32.46 32.56 1458123
20120801 32.62 32.87 32.33 32.49 1531006
20120802 32.32 33.33 32.30 32.98 2571082
20120803 33.42 33.88 33.33 33.61 2494837
20120806 33.68 33.90 33.61 33.62 986445
20120807 33.74 33.88 33.57 33.62 1348569
20120808 33.45 33.54 33.08 33.19 2917010
20120809 33.10 33.25 32.49 32.59 2969266
20120810 32.55 33.00 32.33 32.93 2270687
20120813 32.84 33.09 32.66 33.04 1911007
20120814 33.16 33.30 32.85 32.93 1091262
20120815 32.93 33.11 32.86 33.07 986292
20120816 33.05 33.38 32.91 33.32 871390
20120817 33.23 33.47 33.20 33.45 861153
20120820 33.37 33.50 33.25 33.42 1020671
20120821 33.59 33.65 33.12 33.15 1441010
20120822 33.04 33.25 32.82 33.10 1480889
20120823 33.02 33.14 32.83 33.03 1298452
20120824 32.95 33.40 32.86 33.34 1421758
20120827 33.43 33.55 33.36 33.46 1187523
20120828 33.33 33.58 33.21 33.36 1247571
20120829 33.41 33.55 33.35 33.44 1391504
20120830 33.35 33.42 33.25 33.27 1260406
20120831 33.46 33.82 33.33 33.50 1388448
20120904 33.50 33.82 33.44 33.71 1357584
20120905 33.82 33.90 33.63 33.75 1370571
20120906 33.86 34.14 33.79 34.12 1247571
20120907 34.26 34.33 34.05 34.21 1112348
20120910 34.14 34.22 33.96 33.96 1221138
20120911 33.91 34.26 33.81 34.26 1223735
20120912 34.35 34.48 34.00 34.16 950232
20120913 34.05 34.48 33.99 34.41 1489599
20120914 34.45 34.79 34.33 34.53 1178050
20120917 34.46 34.53 34.11 34.19 768101
20120918 33.82 34.48 33.82 34.09 1181258
20120919 34.14 34.28 34.05 34.12 851527
20120920 33.91 34.20 33.88 34.18 1412743
20120921 34.52 34.66 33.57 33.98 2354724
20120924 33.91 34.16 33.78 34.02 702551
20120925 34.07 34.22 33.57 33.58 1062384
20120926 33.54 33.57 33.19 33.26 1275686
20120927 33.48 33.61 33.21 33.48 977735
20120928 33.38 33.65 33.22 33.61 1677536
20121001 33.67 33.87 33.46 33.58 1319538
20121002 33.66 33.81 33.12 33.40 1067579
20121003 33.38 33.58 33.35 33.46 1078144
20121004 33.63 33.93 33.49 33.90 720999
20121005 34.09 34.27 33.91 34.05 764765
20121008 33.97 34.02 33.83 33.94 352570
20121009 33.84 33.92 33.48 33.50 688060
20121010 33.47 33.50 33.21 33.36 1401740
20121011 33.56 33.82 33.44 33.59 828966
20121012 33.57 33.86 33.22 33.29 831101
20121015 33.46 33.46 33.12 33.28 1557590
20121016 33.42 33.80 33.31 33.70 2294296
20121017 33.88 34.28 33.76 34.16 1018823
20121018 34.21 34.34 34.04 34.06 1547068
20121019 34.03 34.07 33.38 33.51 1406162
20121022 33.45 33.68 32.54 33.57 1849009
20121023 33.16 33.46 33.06 33.34 1007843
20121024 33.36 33.69 33.25 33.44 1163694
20121025 33.44 33.49 32.72 32.90 3130125
20121026 32.94 33.19 32.87 33.09 1719235
20121031 32.98 33.19 32.85 33.17 1147834
20121101 33.25 33.47 32.79 33.44 1544018
20121102 33.46 33.77 33.12 33.16 1280506
20121105 32.94 33.30 32.79 33.21 821951
20121106 33.21 33.61 33.21 33.31 1554388
20121107 33.02 33.12 32.56 32.67 2143631
20121108 32.58 32.90 32.58 32.64 1923274
20121109 32.53 33.10 32.49 32.93 2064180
20121112 32.96 33.08 32.78 32.83 1849924
20121113 32.72 33.18 32.61 32.79 1633685
20121114 32.85 33.02 32.27 32.49 2382591
20121115 32.55 32.85 32.34 32.68 1644665
20121116 32.62 33.11 32.20 33.10 6314233
20121119 33.39 33.50 33.23 33.39 1134567
20121120 33.31 33.55 33.23 33.55 800907
20121121 33.64 33.64 33.41 33.59 657714
20121123 33.77 33.99 33.51 33.99 651004
20121126 33.74 33.91 33.63 33.90 1000981
20121127 33.85 33.99 33.71 33.82 1451453
20121128 33.71 33.96 33.59 33.95 1361938
20121129 34.06 34.12 33.85 34.03 1176046
20121130 34.07 34.15 33.92 34.09 2004707
20121203 34.07 34.20 33.90 33.97 1537461
20121204 34.05 34.07 33.84 33.88 1458315
20121205 33.96 34.13 33.69 33.98 1426291
20121206 34.00 34.03 33.50 33.86 2058691
20121207 33.96 34.09 33.76 33.95 1027058
20121210 33.88 34.26 33.80 34.17 1334337
20121211 34.26 34.29 34.04 34.10 918938
20121212 34.20 34.56 34.09 34.16 951573
20121213 34.12 34.20 33.51 33.54 1623621
20121214 33.52 33.56 33.13 33.17 1183366
20121217 33.29 33.98 33.29 33.97 2008215
20121218 34.01 34.01 33.69 34.01 1999675
20121219 34.10 34.42 33.99 34.01 2330438
20121220 34.03 34.74 34.02 34.74 1705511
20121221 34.39 34.49 33.96 34.17 1808903
20121224 34.17 34.41 33.94 34.16 766290
20121226 34.23 34.23 33.71 33.84 844063
20121227 33.88 33.90 33.23 33.54 1403112
20121228 33.35 33.64 33.26 33.42 1153629
20121231 33.43 33.88 33.18 33.88 1201360
20130102 34.43 34.53 33.92 34.53 1073470
20130103 34.51 34.91 34.38 34.91 1690795
20130104 34.88 35.28 34.88 35.12 1268743
20130107 34.90 35.20 34.73 35.17 1015938
20130108 35.01 35.08 34.74 34.86 1630828
20130109 34.83 35.14 34.81 34.84 1613629
20130110 34.28 35.09 34.28 34.98 2109498
20130111 35.11 35.17 34.75 35.12 1344539
20130114 35.13 35.30 34.92 35.16 1305728
20130115 34.99 35.14 34.86 35.11 861150
20130116 35.01 35.24 34.84 35.20 1017612
20130117 35.25 35.50 35.19 35.22 1224148
20130118 35.29 35.36 35.03 35.32 900418
20130122 35.32 35.77 35.24 35.76 1121261
20130123 35.64 35.80 35.55 35.77 788551
20130124 36.03 36.64 36.03 36.47 2007067
20130125 36.68 36.87 36.18 36.78 2195339
20130128 36.78 36.80 36.37 36.56 1894744
20130129 36.56 36.64 36.41 36.57 1700688
20130130 36.53 36.60 36.31 36.52 909550
20130131 36.52 36.64 36.30 36.60 1540116
20130201 36.96 37.08 36.76 36.81 1431750
20130204 36.57 36.76 36.36 36.39 1178336
20130205 36.12 36.61 35.81 36.16 2484825
20130206 36.01 36.70 35.98 36.65 1756850
20130207 36.72 36.81 36.17 36.45 1692621
20130208 36.43 36.60 36.34 36.50 818230
20130211 36.52 36.70 36.35 36.68 819143
20130212 36.68 36.81 36.56 36.79 905441
20130213 36.77 36.96 36.69 36.88 959776
20130214 36.73 36.81 36.48 36.78 951862
20130215 36.97 37.07 36.68 36.93 1392025
20130219 37.16 37.37 36.76 37.27 1482432
20130220 37.24 37.27 36.70 36.74 1348800
20130221 36.68 36.79 36.45 36.60 1076970
20130222 36.79 36.88 36.54 36.88 1215016
20130225 37.00 37.06 36.13 36.14 1761568
20130226 36.31 36.54 36.05 36.35 1162812
20130227 36.31 36.91 36.31 36.86 977431
20130228 36.80 37.12 36.63 36.92 1771613
20130301 36.67 37.09 36.39 36.99 1294313
20130304 36.84 37.27 36.73 37.27 782006
20130305 37.46 37.83 37.44 37.72 1311816
20130306 37.84 38.07 37.77 38.00 950187
20130307 38.02 38.19 37.86 38.07 1124153
20130308 38.27 38.54 38.14 38.34 1200862
20130311 38.23 38.63 38.19 38.62 965712
20130312 38.63 38.69 38.50 38.61 807576
20130313 38.63 39.04 38.57 39.02 941969
20130314 39.12 39.26 38.94 39.18 1768265
20130315 39.05 39.22 38.74 39.00 1678314
20130318 38.57 38.92 38.46 38.54 1102084
20130319 38.63 38.80 38.37 38.59 632850
20130320 38.81 39.19 38.71 38.88 1219430
20130321 38.67 38.87 38.51 38.71 802553
20130322 38.81 38.96 38.67 38.96 728127
20130325 39.07 39.12 38.65 38.88 685206
20130326 39.07 39.07 38.81 38.97 916399
20130327 38.74 39.03 38.67 38.99 981084
20130328 38.92 39.33 38.92 39.29 1663703
20130401 39.31 39.40 38.85 39.07 882915
20130402 39.20 39.35 38.97 39.17 1229019
20130403 39.15 39.15 38.29 38.40 1599928
20130404 38.52 38.85 38.44 38.82 1306588
20130405 38.32 38.37 37.98 38.27 1287295
20130408 38.30 38.43 37.99 38.42 1185667
20130409 38.51 38.62 38.31 38.42 1191287
20130410 38.60 39.50 38.34 39.48 1784500
20130411 39.47 39.52 39.22 39.38 1089051
20130412 39.20 39.30 39.09 39.25 927418
20130415 39.18 39.22 38.34 38.34 1081911
20130416 38.57 39.18 38.56 39.13 1160145
20130417 38.88 39.00 38.41 38.54 1181261
20130418 38.59 38.77 38.30 38.62 1769613
20130419 38.70 39.06 38.54 39.04 1035730
20130422 39.06 39.13 38.55 39.00 821991
20130423 39.08 39.68 38.93 39.57 1161513
20130424 39.78 40.20 39.31 39.94 1352465
20130425 40.11 40.64 39.79 40.43 1529897
20130426 40.45 40.60 40.12 40.36 897643
20130429 40.42 40.80 40.24 40.75 826093
20130430 40.64 41.00 40.50 40.86 1434953
20130501 40.31 40.91 40.31 40.36 1047124
20130502 40.52 40.98 40.06 40.96 1025704
20130503 41.41 41.48 41.18 41.23 1306132
20130506 41.21 41.58 41.19 41.47 787811
20130507 41.47 41.84 41.43 41.82 942001
20130508 41.75 42.26 41.74 42.26 1555418
20130509 42.27 42.31 41.99 42.18 1322994
20130510 42.18 42.29 41.95 42.26 1002158
20130513 42.17 42.35 41.99 42.25 808927
20130514 42.23 42.72 42.06 42.72 1677099
20130515 42.64 43.11 42.49 43.03 1082671
20130516 42.93 42.96 42.39 42.50 1310234
20130517 42.58 42.87 42.58 42.70 1614056
20130520 42.62 42.90 42.45 42.90 1045453
20130521 42.89 43.01 42.66 42.90 1031173
20130522 42.69 43.14 42.27 42.42 1519871
20130523 41.93 42.49 41.84 42.35 1225315
20130524 42.16 42.33 41.75 42.30 542171
20130528 42.70 43.04 42.37 42.58 1362035
20130529 42.33 42.70 42.17 42.52 864374
20130530 42.55 43.21 42.53 43.04 953850
20130531 42.93 43.28 42.47 42.47 1296562
20130603 42.40 42.46 41.56 42.29 1424471
20130604 42.29 42.56 41.31 41.65 2083158
20130605 41.49 41.64 41.16 41.31 1338033
20130606 41.32 42.10 41.15 42.10 1199035
20130607 42.38 42.79 42.14 42.76 880325
20130610 42.81 43.01 42.74 42.86 888225
20130611 41.77 42.81 41.77 42.37 859361
20130612 42.58 43.06 42.37 42.46 1629703
20130613 42.49 43.08 42.26 42.98 889896
20130614 42.95 42.96 42.31 42.56 757277
20130617 42.84 43.16 42.81 43.04 1113357
20130618 43.04 43.05 42.60 42.97 1169868
20130619 43.01 43.37 42.66 42.66 847057
20130620 42.37 42.93 42.20 42.54 1376315
20130621 42.88 42.88 42.28 42.49 1202681
20130624 42.10 42.26 41.73 42.02 956129
20130625 42.39 42.65 41.93 42.52 847512
20130626 42.80 42.99 42.51 42.81 486268
20130627 43.06 43.33 42.89 43.26 792065
20130628 42.81 43.14 42.64 42.88 1234582
20130701 43.10 43.45 43.08 43.33 1070974
20130702 43.31 43.59 43.17 43.48 1051690
20130703 43.26 43.69 43.24 43.41 511363
20130705 43.79 44.24 43.72 44.23 949782
20130708 44.48 44.83 44.44 44.60 897462
20130709 44.91 45.12 44.81 44.88 1239281
20130710 44.74 45.33 44.71 45.22 863493
20130711 45.76 45.82 45.23 45.42 1247773
20130712 44.89 45.68 44.89 45.66 1330271
20130715 45.76 45.86 45.52 45.68 565047
20130716 45.75 45.97 45.31 45.36 840746
20130717 45.41 45.68 45.12 45.30 1037283
20130718 45.48 45.92 45.37 45.85 628588
20130719 46.41 46.41 45.47 45.86 720487
20130722 45.86 46.54 45.83 46.54 778721
20130723 46.59 46.63 46.26 46.38 805108
20130724 46.50 46.56 45.95 46.00 721397
20130725 46.26 46.68 45.80 46.57 1058666
20130726 46.22 46.42 45.98 46.38 1146926
20130729 46.37 46.49 46.18 46.39 1035009
20130730 46.62 46.81 46.48 46.63 892155
20130731 46.79 47.31 46.58 46.87 1152689
20130801 47.31 48.20 47.17 48.10 1158755
20130802 47.91 47.97 47.44 47.74 708204
20130805 47.74 47.78 47.06 47.23 897462
20130806 47.23 47.23 46.55 46.88 1035767
20130807 46.78 46.86 46.40 46.71 581273
20130808 46.98 47.26 46.59 46.92 521826
20130809 46.88 47.09 46.67 46.92 670595
20130812 46.76 47.01 46.67 46.91 686518
20130813 47.00 47.27 46.77 47.16 638142
20130814 47.06 47.19 46.79 46.92 413852
20130815 46.63 46.73 46.21 46.43 626313
20130816 46.38 47.17 46.35 46.77 684546
20130819 46.71 46.88 46.15 46.16 1088238
20130820 46.23 46.66 45.88 46.45 770077
20130821 46.36 46.57 45.93 46.13 839229
20130822 46.28 47.23 46.17 47.02 601442
20130823 47.06 47.39 46.67 47.03 782512
20130826 47.05 47.17 46.72 46.86 773413
20130827 46.49 46.50 45.55 45.57 1027578
20130828 45.60 45.96 45.43 45.74 905803
20130829 45.69 46.30 45.47 45.92 686973
20130830 45.88 46.08 45.30 45.43 860612
20130903 45.95 46.33 45.33 45.61 847418
20130904 45.62 46.51 45.59 46.26 877141
20130905 46.23 46.82 46.18 46.73 799345
20130906 46.92 46.93 45.97 46.52 603111
20130909 46.52 47.12 46.42 47.10 413549
20130910 47.41 47.58 47.21 47.57 750514
20130911 47.58 47.90 47.33 47.86 721852
20130912 47.87 47.87 47.39 47.58 406269
20130913 47.73 47.73 47.37 47.59 319829
20130916 48.21 48.21 47.77 48.07 464503
20130917 48.07 48.09 47.81 48.01 1061699
20130918 48.03 48.19 47.40 47.64 1592776
20130919 47.74 47.87 47.13 47.36 1632812
20130920 47.62 47.72 47.28 47.44 1354838
20130923 47.54 47.58 47.18 47.47 1042136
20130924 47.52 48.00 47.35 47.56 711388
20130925 47.65 48.05 47.47 47.91 570051
20130926 47.89 48.23 47.77 48.12 660131
20130927 47.77 48.12 47.75 48.03 498017
20130930 47.60 47.97 47.44 47.71 722762
20131001 47.23 47.82 46.97 47.56 1070040
20131002 47.13 47.36 46.88 47.36 1061999
20131003 47.20 47.53 46.73 47.10 964793
20131004 47.11 47.94 47.08 47.92 774923
20131007 47.54 47.79 47.29 47.41 582782
20131008 47.44 47.52 46.77 46.77 579905
20131009 46.84 46.94 46.40 46.67 896658
20131010 47.25 48.13 47.25 48.13 999618
20131011 48.02 48.50 47.88 48.32 658185
20131014 47.87 48.58 47.73 48.40 886665
20131015 48.26 48.76 47.90 48.03 994621
20131016 48.22 49.05 48.17 48.91 697552
20131017 48.71 49.61 48.38 49.59 1154663
20131018 49.57 49.59 48.99 49.55 941476
20131021 49.57 49.70 49.36 49.63 691798
20131022 49.67 50.06 49.51 49.61 620938
20131023 49.71 49.71 48.72 49.18 812019
20131024 49.18 49.18 48.05 48.65 1268524
20131025 48.60 49.13 48.23 48.45 1098338
20131028 48.50 48.71 48.32 48.43 1049281
20131029 48.65 48.94 48.45 48.57 1888251
20131030 48.45 49.05 48.16 48.41 1479894
20131031 48.30 48.56 48.05 48.12 1774086
20131101 48.09 48.33 47.89 48.06 1124078
20131104 48.22 48.29 47.90 48.13 843815
20131105 48.05 48.26 47.88 48.11 1226735
20131106 48.31 48.58 48.19 48.58 679534
20131107 48.64 49.12 48.21 48.25 1106060
20131108 48.24 49.26 48.24 48.81 1346652
20131111 48.81 48.94 48.31 48.91 863802
20131112 48.70 48.91 47.90 48.64 782039
20131113 48.56 49.45 48.28 49.42 1055488
20131114 49.56 49.89 49.19 49.81 925275
20131115 49.77 49.84 49.32 49.81 1028840
20131118 49.99 50.10 49.53 49.64 1084559
20131119 49.64 49.65 49.19 49.28 1133162
20131120 49.47 49.47 49.01 49.16 1135585
20131121 49.44 49.80 49.28 49.64 1141944
20131122 49.53 49.84 49.35 49.80 730257
20131125 49.88 50.04 49.66 49.88 638047
20131126 49.86 50.41 49.82 50.21 1360885
20131127 50.38 50.48 50.13 50.44 720415
20131129 50.43 50.78 50.14 50.19 382314
20131202 50.23 50.88 50.14 50.31 702094
20131203 50.02 50.37 49.44 49.69 1015667
20131204 49.54 50.15 49.28 50.04 1601175
20131205 50.02 50.14 49.71 49.90 898021
20131206 50.38 50.72 50.13 50.71 914676
20131209 50.95 50.95 50.66 50.82 890601
20131210 50.61 50.82 50.41 50.54 834276
20131211 50.51 50.60 50.14 50.30 1252323
20131212 50.15 50.43 50.00 50.27 721172
20131213 50.36 50.44 49.97 50.09 797635
20131216 50.25 50.62 50.10 50.29 1234154
20131217 50.36 50.42 49.90 50.25 958282
20131218 50.43 50.80 49.45 50.78 1697321
20131219 50.72 50.93 50.37 50.85 1053369
20131220 50.95 51.52 50.57 51.42 1896881
20131223 51.55 51.74 51.24 51.55 1187368
20131224 51.52 51.83 51.32 51.69 258308
20131226 51.77 51.99 51.54 51.87 531302
20131227 51.92 52.45 51.49 51.67 447269
20131230 51.67 51.71 51.48 51.70 532211
20131231 51.76 51.84 51.46 51.69 748855
20140102 51.71 51.71 50.98 51.21 874344
20140103 51.23 51.49 51.01 51.31 690343
20140106 51.48 51.55 50.95 51.13 1083896
20140107 51.33 51.91 51.13 51.55 994995
20140108 51.63 52.04 51.44 51.94 1717240
20140109 51.95 52.09 51.54 52.05 1545183
20140110 52.15 52.21 51.50 51.77 1155561
20140113 51.62 51.87 50.87 51.04 963245
20140114 51.17 51.81 50.94 51.80 1255348
20140115 51.01 51.89 51.01 51.86 1284831
20140116 51.75 51.82 51.46 51.57 541873
20140117 51.60 51.68 51.24 51.40 742958
20140121 51.70 51.75 51.03 51.15 927866
20140122 51.22 51.49 51.02 51.23 861342
20140123 50.85 50.86 50.35 50.57 1211805
20140124 50.23 50.33 49.31 49.31 1300252
20140127 49.32 49.62 48.67 49.06 1107936
20140128 49.08 49.51 49.06 49.37 1080268
20140129 48.96 49.39 48.94 48.99 1235088
20140130 49.27 50.13 49.14 50.07 1170529
20140131 49.44 50.17 49.18 49.70 1959299
20140203 49.67 49.89 47.88 47.99 1659182
20140204 48.15 48.81 47.65 48.26 1803420
20140205 48.11 48.47 47.45 48.36 856806
20140206 48.38 49.01 48.21 48.94 1394747
20140207 49.16 49.75 48.95 49.66 1240985
20140210 49.42 49.78 49.10 49.74 1049425
20140211 49.64 50.15 49.43 49.95 1458248
20140212 50.10 50.45 49.65 49.79 1566048
20140213 49.49 50.17 49.27 50.17 1704086
20140214 50.12 50.30 49.88 50.17 1043528
20140218 50.17 50.78 50.07 50.73 843501
20140219 50.59 51.17 50.04 50.08 792398
20140220 50.13 50.43 49.71 50.33 660861
20140221 50.42 50.60 50.22 50.32 1223598
20140224 50.30 50.61 50.09 50.29 1328979
20140225 50.35 50.57 50.16 50.29 917887
20140226 50.53 50.54 50.10 50.32 718919
20140227 50.25 50.82 50.00 50.66 716197
20140228 50.65 51.65 50.45 51.27 1337899
20140303 50.68 51.13 50.56 50.94 720733
20140304 51.52 52.01 51.52 51.99 1066207
20140305 51.89 52.13 51.71 52.04 569994
20140306 52.14 52.63 52.03 52.52 958407
20140307 52.81 53.16 52.67 53.09 1078907
20140310 52.99 53.20 52.65 52.80 932402
20140311 53.04 53.11 52.13 52.22 869808
20140312 51.76 52.24 51.63 52.21 961582
20140313 52.58 52.61 51.58 51.68 1126684
20140314 51.64 51.98 51.31 51.58 961582
20140317 51.81 52.10 51.67 51.84 900349
20140318 51.93 52.31 51.74 52.17 625935
20140319 52.16 52.31 51.64 51.99 769114
20140320 51.74 52.52 51.74 52.13 846676
20140321 52.60 52.77 52.26 52.39 1853313
20140324 52.55 52.72 51.97 52.14 978213
20140325 52.46 52.58 51.81 52.10 789979
20140326 52.30 52.55 51.48 51.48 560620
20140327 51.54 51.72 50.76 50.92 905187
20140328 51.24 51.47 50.93 51.16 755961
20140331 51.39 52.09 51.39 52.05 1102493
20140401 52.08 52.42 51.68 52.40 860408
20140402 52.40 52.59 52.18 52.42 779349
20140403 52.50 52.69 52.28 52.46 783273
20140404 52.79 53.12 51.93 51.95 1347671
20140407 51.77 51.96 51.14 51.22 1451825
20140408 51.14 51.74 50.94 51.52 928788
20140409 51.69 52.18 51.34 52.11 830067
20140410 52.19 52.40 51.18 51.21 1231138
20140411 51.01 51.38 50.64 50.65 1098907
20140414 51.10 51.15 50.31 50.73 951430
20140415 50.73 51.26 50.53 51.10 1005168
20140416 51.62 51.73 51.26 51.71 480772
20140417 51.61 52.16 51.50 51.99 646514
20140421 52.04 52.20 51.65 51.72 666137
20140422 51.72 52.24 51.62 52.01 912938
20140423 52.47 52.89 52.15 52.34 1252875
20140424 52.61 52.70 51.77 52.26 1734250
20140425 52.22 52.31 51.79 51.93 1376049
20140428 52.20 52.25 51.22 51.71 1207741
20140429 51.94 52.49 51.78 52.20 1344803
20140430 52.31 52.83 52.04 52.80 1173778
20140501 52.74 53.12 52.53 52.86 1154154
20140502 52.86 53.42 52.86 53.03 751574
20140505 52.71 53.16 52.42 53.02 955959
20140506 52.81 53.05 52.37 52.44 1134380
20140507 52.53 53.19 52.34 53.17 1048641
20140508 52.96 53.69 52.96 53.46 789764
20140509 53.32 53.57 52.93 53.49 538736
20140512 53.58 54.09 53.49 54.06 623569
20140513 54.18 54.31 53.86 54.02 569983
20140514 53.96 53.96 53.24 53.40 681383
20140515 53.16 53.16 52.28 52.87 928335
20140516 52.46 53.02 52.36 52.98 1165476
20140519 52.76 53.34 52.76 53.30 733460
20140520 53.26 53.28 52.78 53.01 843200
20140521 53.25 53.51 53.10 53.49 804557
20140522 53.42 53.71 53.33 53.61 870823
20140523 53.56 53.79 53.49 53.72 480923
20140527 53.83 54.20 53.73 53.86 1207288
20140528 53.79 53.88 53.46 53.59 1106304
20140529 53.61 53.83 53.40 53.65 879256
20140530 53.60 53.91 53.50 53.70 1173296
20140602 53.85 54.19 53.58 54.11 961545
20140603 54.16 54.33 53.80 54.22 845798
20140604 54.28 54.86 54.08 54.40 1040669
20140605 54.48 54.56 54.06 54.45 974356
20140606 54.44 54.83 54.36 54.69 630581
20140609 54.62 54.99 54.55 54.71 662682
20140610 54.59 54.90 54.52 54.81 573762
20140611 54.66 54.66 54.30 54.41 477306
20140612 54.33 54.36 53.76 53.92 724625
20140613 53.98 54.17 53.74 54.05 741505
20140616 53.99 54.10 53.71 54.00 703073
20140617 53.92 54.77 53.90 54.69 803297
20140618 54.67 54.79 54.28 54.77 654996
20140619 54.85 54.85 54.40 54.59 677754
20140620 54.69 54.90 54.49 54.59 858910
20140623 54.55 54.65 54.25 54.55 445807
20140624 54.36 54.88 54.22 54.34 627114
20140625 54.14 54.65 54.10 54.58 585518
20140626 54.49 54.59 54.12 54.54 432243
20140627 54.47 54.79 54.33 54.40 1072922
20140630 54.32 54.65 54.25 54.36 748588
20140701 54.59 54.99 54.51 54.67 528398
20140702 54.70 56.22 54.35 54.57 767829
20140703 54.81 55.25 54.79 54.96 324635
20140707 54.96 55.17 54.76 54.92 508102
20140708 54.93 54.95 54.55 54.72 488610
20140709 54.89 55.09 54.69 54.85 290774
20140710 53.92 54.70 53.88 54.52 620533
20140711 54.40 55.02 54.17 54.86 522168
20140714 55.14 55.42 54.91 54.99 696593
20140715 54.99 55.48 54.99 55.42 681722
20140716 55.53 55.63 55.09 55.13 467912
20140717 54.86 55.17 54.21 54.23 569994
20140718 54.48 54.95 54.39 54.94 383814
20140721 54.67 54.85 54.39 54.47 682828
20140722 54.62 54.74 54.50 54.61 614404
20140723 54.61 54.62 54.22 54.28 450932
20140724 54.23 54.57 53.50 53.78 1003041
20140725 53.49 53.74 53.26 53.28 995807
20140728 53.39 54.02 52.91 53.99 667455
20140729 53.95 54.16 53.45 53.45 556129
20140730 53.53 53.64 53.04 53.33 581448
20140731 53.11 53.27 52.47 52.49 669565
20140801 52.36 52.73 51.80 52.44 627968
20140804 52.62 53.18 52.47 53.05 625055
20140805 52.94 53.07 52.61 52.87 988975
20140806 52.81 53.32 52.58 53.21 694081
20140807 53.62 53.70 52.57 52.72 516743
20140808 52.84 53.12 52.60 53.08 405416
20140811 53.11 53.31 52.69 52.73 767227
20140812 52.66 52.92 52.65 52.75 533723
20140813 52.86 53.12 52.77 52.94 516039
20140814 53.00 53.34 52.75 53.30 301525
20140815 53.56 53.56 52.62 53.01 528096
20140818 53.26 53.61 53.24 53.61 410139
20140819 53.61 53.77 53.50 53.55 370049
20140820 53.38 53.85 53.30 53.77 472735
20140821 53.76 54.32 53.55 54.21 362614
20140822 54.19 54.36 53.81 53.82 306650
20140825 54.16 54.41 53.92 54.27 387632
20140826 54.24 54.66 54.24 54.58 333376
20140827 54.68 54.81 54.52 54.60 358896
20140828 54.30 54.81 54.11 54.67 336692
20140829 54.89 55.05 54.27 54.29 781193
20140902 54.33 54.66 54.10 54.21 690866
20140903 54.57 54.57 54.11 54.15 606065
20140904 54.30 54.42 53.86 53.90 475648
20140905 53.85 54.07 53.74 53.98 594711
20140908 54.01 54.07 53.69 53.86 313984
20140909 53.73 53.73 53.23 53.25 730754
20140910 53.30 53.62 53.05 53.35 550904
20140911 53.16 53.42 53.03 53.34 342218
20140912 53.17 53.52 53.10 53.40 421894
20140915 53.33 53.39 53.11 53.14 438372
20140916 53.17 53.49 53.06 53.28 389642
20140917 53.32 53.68 53.14 53.34 352567
20140918 53.47 53.83 53.47 53.58 554722
20140919 53.85 54.00 53.18 53.31 954311
20140922 53.11 53.23 52.87 53.00 617820
20140923 52.76 52.99 52.37 52.37 536938
20140924 52.34 53.10 52.24 53.01 564066
20140925 52.80 52.90 52.32 52.32 535732
20140926 52.47 52.84 52.22 52.71 444200
20140929 52.26 52.63 52.03 52.39 664843
20140930 52.47 52.48 52.09 52.12 666048
20141001 52.15 52.16 51.68 51.80 1071573
20141002 51.65 52.19 51.49 51.95 842143
20141003 52.32 52.65 52.25 52.49 701118
20141006 52.67 52.73 52.10 52.32 603893
20141007 52.01 52.29 51.38 51.38 655011
20141008 51.32 52.47 51.14 52.40 884741
20141009 52.35 52.39 51.68 51.74 932752
20141010 51.74 52.30 51.38 51.38 762560
20141013 51.34 51.74 50.99 50.99 651804
20141014 51.18 51.75 51.15 51.35 619530
20141015 50.59 50.87 49.85 50.51 975050
20141016 49.80 50.39 49.76 50.20 807363
20141017 50.63 51.32 50.56 51.19 575628
20141020 51.11 51.57 50.88 51.55 549067
20141021 51.87 52.77 51.80 52.76 597880
20141022 52.86 53.02 52.45 52.49 599684
20141023 51.99 51.99 49.60 50.45 3004633
20141024 50.37 51.35 50.15 51.13 1216106
20141027 51.03 51.27 50.82 51.23 685381
20141028 51.52 51.74 51.05 51.53 1329468
20141029 51.71 52.01 51.48 51.64 763462
20141030 51.47 52.36 51.43 52.08 653809
20141031 52.82 52.88 52.60 52.84 747124
20141103 52.79 53.02 52.59 52.91 1044009
20141104 52.82 53.25 52.65 53.24 616723
20141105 53.52 53.64 53.18 53.63 944980
20141106 53.46 53.64 53.01 53.28 1015944
20141107 53.11 53.46 52.96 53.34 609707
20141110 53.27 53.30 52.88 52.97 1300401
20141111 52.88 53.14 52.79 53.06 396114
20141112 52.77 53.21 52.46 53.14 679568
20141113 53.31 53.31 52.89 53.16 543254
20141114 53.06 53.32 52.88 53.14 477502
20141117 53.12 53.21 52.82 53.19 489730
20141118 53.27 53.61 53.14 53.38 446530
20141119 53.42 53.54 52.96 53.12 665035
20141120 52.82 53.36 52.70 53.35 378072
20141121 53.80 54.03 53.56 53.68 618828
20141124 53.90 54.10 53.57 54.01 760755
20141125 54.06 54.09 53.63 53.81 528920
20141126 53.86 53.94 53.57 53.71 494240
20141128 53.81 54.02 53.55 53.63 285559
20141201 53.42 53.54 53.16 53.18 744618
20141202 53.08 53.34 52.62 53.33 1095628
20141203 53.32 53.58 52.62 53.54 1639182
20141204 53.54 53.72 53.15 53.34 747324
20141205 53.50 54.19 53.50 53.97 717455
20141208 53.96 54.56 53.83 54.28 908296
20141209 53.65 54.15 53.51 54.08 527317
20141210 53.89 54.24 53.45 53.49 650200
20141211 53.61 54.18 53.49 53.61 649900
20141212 53.13 53.39 52.02 52.02 600686
20141215 52.30 52.51 51.38 51.60 756145
20141216 51.33 52.35 51.16 51.50 720462
20141217 51.70 52.98 51.57 52.90 984171
20141218 53.50 54.31 53.34 54.31 1122490
20141219 54.53 54.53 54.04 54.33 1430802
20141222 54.43 54.92 54.27 54.88 604896
20141223 54.99 55.61 54.95 55.29 446931
20141224 55.35 55.37 54.86 55.05 138620
20141226 55.15 55.27 55.01 55.13 411951
20141229 55.01 55.75 55.01 55.21 265613
20141230 55.00 55.36 54.74 54.91 486222
20141231 55.21 55.21 54.14 54.17 448900