20000103 33.69 34.05 32.76 32.93 4192407
20000104 32.93 33.50 32.24 32.38 2387077
20000105 32.38 32.51 31.61 31.61 2060243
20000106 31.36 31.36 30.54 31.19 4869747
20000107 31.14 31.96 30.89 31.96 2583725
20000110 31.96 32.71 31.85 32.35 2034751
20000111 32.07 32.24 31.55 32.10 1760265
20000112 32.07 32.16 31.33 31.50 1811703
20000113 31.30 31.41 30.18 30.26 3770890
20000114 30.26 30.76 30.04 30.26 2387988
20000118 29.49 29.66 29.33 29.49 1819896
20000119 27.68 28.78 27.63 27.79 8446721
20000120 27.79 27.85 25.04 25.43 14288779
20000121 25.46 27.02 25.43 26.53 7924150
20000124 27.19 27.35 26.50 26.75 5406885
20000125 26.41 27.02 26.25 26.47 4131865
20000126 26.34 26.72 26.34 26.47 2048863
20000127 26.69 27.32 26.25 26.69 2875054
20000128 26.19 26.45 25.87 25.92 4558389
20000131 26.03 26.39 26.03 26.23 2119874
20000201 26.17 26.50 26.09 26.36 3546021
20000202 26.25 27.13 26.25 27.10 4114568
20000203 27.10 27.49 26.80 27.10 3252871
20000204 27.21 27.29 27.05 27.13 2119874
20000207 27.24 27.24 26.53 26.85 2204997
20000208 26.85 27.43 26.77 27.02 3237394
20000209 26.91 26.91 26.50 26.85 2876874
20000210 26.63 27.13 26.61 26.77 2774909
20000211 26.77 26.83 26.23 26.31 2212280
20000214 26.28 26.41 26.12 26.23 1358322
20000215 26.63 26.75 25.70 26.53 1747519
20000216 26.47 26.53 25.70 26.19 1366515
20000217 26.09 26.41 25.48 26.06 1356501
20000218 25.84 26.31 25.84 26.12 2297403
20000222 25.92 26.28 25.70 26.14 2107128
20000223 26.14 27.24 25.92 26.28 2542756
20000224 26.17 26.85 25.92 26.53 6595872
20000225 26.53 26.97 26.17 26.17 3327069
20000228 26.28 27.10 26.28 26.77 2100300
20000229 26.58 27.10 26.58 26.80 2758067
20000301 26.41 26.50 25.26 25.98 2743500
20000302 26.17 26.19 25.32 25.32 2242779
20000303 25.32 26.50 25.32 25.92 3765883
20000306 25.98 26.01 25.32 25.35 2411658
20000307 25.35 25.48 24.63 24.74 1842201
20000308 24.25 24.88 24.11 24.55 3547842
20000309 23.84 24.11 23.40 23.67 3437228
20000310 23.45 23.64 22.41 23.09 4856546
20000313 22.41 23.84 22.41 23.15 3997126
20000314 23.18 23.51 22.60 22.63 2733031
20000315 22.68 24.08 22.60 24.08 3317510
20000316 25.48 26.19 24.38 26.06 6304543
20000317 26.14 26.67 26.03 26.36 3671201
20000320 27.13 27.24 26.06 26.53 3623860
20000321 26.63 26.80 25.87 26.34 2780372
20000322 26.36 26.47 25.98 26.31 3624315
20000323 26.31 27.63 25.92 27.07 3329800
20000324 26.41 27.19 25.95 26.12 2436694
20000327 26.06 26.25 25.40 25.43 2369325
20000328 25.51 26.34 25.51 25.65 1853581
20000329 25.43 25.81 25.40 25.68 1412946
20000330 25.68 26.97 25.68 26.36 2883247
20000331 26.58 27.38 26.34 26.75 2633342
20000403 26.75 28.15 26.75 28.12 2593284
20000404 28.78 28.89 27.93 28.29 2798125
20000405 28.34 28.48 27.02 27.24 2213190
20000406 27.24 27.54 27.16 27.24 1272289
20000407 27.24 27.32 26.75 26.77 1760265
20000410 26.77 27.07 26.56 26.85 3454980
20000411 26.85 27.71 26.69 26.80 3226924
20000412 26.91 28.56 26.80 28.07 3644800
20000413 28.34 28.34 27.16 27.32 1495337
20000414 27.32 27.41 25.92 26.09 1821262
20000417 26.09 26.58 25.95 26.31 1805330
20000418 26.03 26.14 25.43 25.73 1576363
20000419 25.73 26.14 25.43 25.48 2722106
20000420 26.25 26.53 25.81 25.84 3367127
20000424 25.81 27.19 25.81 26.97 4079517
20000425 26.91 28.56 26.69 28.15 3903809
20000426 28.09 28.34 27.41 27.68 2716188
20000427 27.29 27.76 27.21 27.49 1869058
20000428 27.24 27.73 26.72 27.21 1731587
20000501 27.02 28.09 26.91 27.87 2298313
20000502 27.63 28.12 27.16 27.73 2185878
20000503 27.24 27.65 27.13 27.29 1761175
20000504 27.24 27.54 26.80 26.94 1621428
20000505 26.83 27.65 26.67 27.35 1746609
20000508 27.24 27.95 27.13 27.19 1647830
20000509 26.63 26.99 26.56 26.83 2622417
20000510 26.88 27.51 26.72 26.75 1661031
20000511 27.24 28.20 27.16 27.79 1310070
20000512 27.90 28.95 27.79 28.67 2495415
20000515 28.51 29.11 28.39 28.56 2160842
20000516 28.45 29.05 28.20 28.80 964117
20000517 28.80 28.95 28.37 28.61 1326458
20000518 28.67 28.83 28.42 28.51 736516
20000519 28.34 28.45 27.43 27.49 1600034
20000522 27.54 27.60 26.97 27.21 1569990
20000523 27.29 27.49 27.13 27.38 1117065
20000524 27.27 28.53 27.27 28.48 1768003
20000525 28.64 28.89 28.45 28.59 2111680
20000526 28.56 28.80 28.20 28.37 2243689
20000530 28.53 28.56 27.87 28.01 1585923
20000531 27.98 28.53 27.57 27.57 2471745
20000601 27.57 27.63 27.19 27.24 3480017
20000602 27.32 27.93 27.19 27.41 2288754
20000605 27.29 27.65 27.02 27.29 2308328
20000606 27.19 27.71 26.97 27.60 1286855
20000607 27.60 27.73 26.39 26.53 1569535
20000608 26.45 26.45 25.70 26.01 1181248
20000609 26.19 26.31 25.70 25.87 1767093
20000612 25.81 25.87 25.57 25.57 1680149
20000613 25.57 25.79 25.46 25.65 2001977
20000614 25.26 25.59 24.88 25.07 1946897
20000615 25.15 25.57 24.88 25.21 2707084
20000616 25.21 25.57 24.66 24.96 2921029
20000619 24.96 25.35 24.03 24.19 2818609
20000620 24.19 24.41 23.53 23.92 2380705
20000621 23.51 24.03 23.51 23.70 2181326
20000622 23.56 23.89 23.31 23.75 1676052
20000623 24.47 24.55 24.06 24.49 1757989
20000626 24.49 24.82 24.11 24.52 1849029
20000627 24.55 25.32 24.52 24.69 2601933
20000628 24.77 25.13 24.59 24.68 2298768
20000629 24.82 24.82 24.08 24.25 1925048
20000630 24.11 24.14 23.73 23.86 3581982
20000703 23.78 24.44 23.78 24.38 697824
20000705 24.55 25.29 24.55 25.21 1590930
20000706 25.48 25.92 25.32 25.70 2630155
20000707 25.59 25.65 25.07 25.37 1640547
20000710 25.32 25.62 25.15 25.35 1135273
20000711 25.37 26.14 25.18 25.92 1425692
20000712 26.80 27.13 26.25 26.45 2439426
20000713 26.34 26.61 26.19 26.25 830743
20000714 26.19 26.67 26.17 26.23 1110692
20000717 26.23 26.56 25.90 26.18 1018286
20000718 25.98 26.12 25.54 25.95 1062441
20000719 26.28 26.36 25.73 26.09 1148474
20000720 26.14 26.45 25.92 26.31 1432064
20000721 26.41 26.45 25.87 25.92 1098857
20000724 26.41 26.41 25.98 26.14 1077918
20000725 26.03 26.63 25.90 26.53 1304608
20000726 26.31 26.50 25.04 25.37 1954181
20000727 25.40 25.76 25.26 25.57 945454
20000728 25.51 25.87 25.15 25.18 766560
20000731 25.29 26.03 25.04 25.07 1785301
20000801 25.13 25.35 24.93 25.13 1939614
20000802 25.15 25.48 24.88 25.04 1430699
20000803 25.04 25.51 25.02 25.35 1581371
20000804 25.24 25.92 25.21 25.70 1986955
20000807 25.81 26.09 25.62 26.09 1101588
20000808 26.01 26.36 25.92 26.25 1651016
20000809 26.14 26.47 25.81 26.06 1493061
20000810 26.17 26.41 25.98 26.06 1745698
20000811 26.06 26.45 26.06 26.36 1061075
20000814 26.47 26.47 26.12 26.36 1356046
20000815 26.56 26.58 25.79 26.01 1722938
20000816 25.90 26.06 25.66 25.76 1550872
20000817 25.87 26.58 25.59 26.14 1948263
20000818 26.03 26.09 25.32 25.46 962751
20000821 25.26 25.62 25.18 25.57 1361053
20000822 25.46 26.03 25.40 25.92 1511725
20000823 25.87 25.87 25.15 25.26 1318264
20000824 25.37 26.03 25.35 25.76 1480316
20000825 25.84 25.84 25.29 25.46 1275020
20000828 25.35 25.70 25.26 25.40 991429
20000829 25.04 25.40 24.85 25.35 1702454
20000830 25.29 25.35 24.96 25.04 846675
20000831 25.04 25.26 24.38 24.64 2207273
20000901 24.93 24.99 24.69 24.71 1340569
20000905 24.55 25.15 24.44 24.63 1646009
20000906 24.49 26.03 24.41 25.73 1945077
20000907 25.65 26.19 25.40 25.43 2083913
20000908 24.60 24.85 23.97 24.58 2411203
20000911 24.60 24.88 24.14 24.25 1464384
20000912 23.40 23.75 23.07 23.34 3613846
20000913 23.34 23.42 22.87 22.87 2277829
20000914 22.90 23.01 22.14 22.87 2179961
20000915 22.35 22.52 21.28 21.28 3637971
20000918 21.31 21.75 20.76 20.76 2768081
20000919 20.90 21.06 19.77 20.29 4443678
20000920 20.29 20.35 19.80 19.88 3896981
20000921 19.91 20.38 19.91 20.29 3542834
20000922 20.26 20.62 20.07 20.46 3093550
20000925 20.48 20.98 20.46 20.60 4546554
20000926 20.40 20.57 19.94 19.99 2390719
20000927 19.88 20.26 19.72 19.72 2707539
20000928 19.77 20.62 19.33 20.43 4397703
20000929 20.40 20.82 20.02 20.29 2906918
20001002 20.40 20.43 19.69 19.99 2247331
20001003 20.21 21.09 20.10 20.73 2122150
20001004 20.40 21.64 20.38 20.70 3368947
20001005 21.01 21.04 20.60 20.79 1289131
20001006 20.90 21.14 20.04 20.65 2060243
20001009 20.43 20.76 20.21 20.46 1284579
20001010 20.26 20.57 20.24 20.24 1507628
20001011 20.65 21.04 20.65 20.79 2395726
20001012 20.79 20.79 19.25 19.36 2789020
20001013 19.36 20.13 19.00 19.80 2709815
20001016 19.99 20.98 19.99 20.35 1722483
20001017 20.46 20.70 19.60 19.77 1867692
20001018 19.77 20.10 18.65 18.84 2517720
20001019 18.87 19.85 18.84 19.06 3779084
20001020 18.40 18.59 17.88 18.45 4648519
20001023 18.62 19.20 18.29 18.92 4534264
20001024 19.88 20.60 19.38 20.48 6387389
20001025 20.60 20.62 20.02 20.26 3784546
20001026 20.16 20.76 19.91 20.57 2983392
20001027 20.57 20.76 20.16 20.70 2355669
20001030 20.90 21.50 20.82 21.42 2975653
20001031 22.19 22.60 21.99 22.16 3676664
20001101 22.52 22.54 22.24 22.52 3427668
20001102 22.41 22.63 22.38 22.52 3366671
20001103 22.41 23.18 22.35 22.79 3164107
20001106 22.71 23.01 22.65 22.96 3379872
20001107 23.07 24.33 23.04 24.33 3635695
20001108 24.22 24.33 23.86 23.92 3200978
20001109 23.92 23.92 23.31 23.67 1786211
20001110 23.70 23.73 23.18 23.51 2822705
20001113 23.40 23.86 23.40 23.51 2889620
20001114 23.45 23.70 23.37 23.62 2157201
20001115 23.62 23.70 23.23 23.40 2941058
20001116 23.73 23.78 23.12 23.48 1691984
20001117 23.45 23.48 23.12 23.37 1536306
20001120 23.42 23.45 22.85 23.15 1174420
20001121 22.96 23.29 22.76 22.85 2797214
20001122 22.74 22.79 22.16 22.32 3050761
20001124 22.52 22.74 22.38 22.63 685989
20001127 22.85 22.85 22.41 22.54 1366971
20001128 22.46 22.52 21.97 22.21 2121695
20001129 22.19 22.41 21.92 21.97 1810337
20001130 21.99 22.49 21.97 22.24 5692297
20001201 21.48 21.80 20.87 21.53 6544434
20001204 21.75 21.80 21.31 21.53 5241192
20001205 21.53 21.61 21.09 21.36 4896604
20001206 21.42 21.50 20.76 20.79 3649352
20001207 20.68 20.87 19.85 20.57 2352482
20001208 20.48 20.62 20.04 20.21 3504142
20001211 20.76 20.76 20.32 20.57 4735008
20001212 20.21 20.54 19.88 20.21 6706941
20001213 20.21 20.40 19.64 19.64 3285190
20001214 19.64 19.91 18.73 18.84 4410904
20001215 18.34 19.09 18.21 18.21 5039993
20001218 18.62 19.75 18.34 19.09 5162897
20001219 18.95 19.58 18.95 19.25 3400356
20001220 18.78 19.03 18.32 18.45 3520985
20001221 18.48 18.65 18.32 18.59 2693428
20001222 19.06 19.20 18.73 19.11 2251427
20001226 19.09 19.64 19.09 19.53 3190964
20001227 19.50 20.10 19.42 19.88 3657090
20001228 19.88 20.21 19.60 19.96 5069581
20001229 20.43 20.95 20.21 20.43 7195828
20010102 20.76 21.04 20.57 20.65 6385569
20010103 20.76 21.88 20.48 21.77 8147199
20010104 21.26 23.01 21.23 22.74 7780762
20010105 22.74 22.85 21.09 21.26 4929834
20010108 21.14 21.39 21.06 21.23 2935140
20010109 21.42 21.53 21.06 21.42 3420385
20010110 21.50 21.58 20.92 21.42 2311514
20010111 21.42 21.92 21.06 21.72 2847286
20010112 21.61 21.70 21.31 21.36 2425314
20010116 21.36 21.56 21.23 21.53 3236028
20010117 21.97 22.02 21.01 21.06 3036195
20010118 21.14 21.83 21.01 21.36 3924293
20010119 20.98 21.61 20.95 21.36 5151062
20010122 21.09 21.28 20.16 20.18 8670225
20010123 20.21 20.76 20.04 20.70 8568260
20010124 20.54 21.14 20.54 21.06 3303398
20010125 21.06 21.48 20.95 21.26 2539570
20010126 21.20 21.48 21.06 21.23 1884990
20010129 21.22 21.94 21.21 21.56 2849562
20010130 21.56 22.20 21.31 22.14 11819310
20010131 22.19 22.71 22.12 22.41 7135741
20010201 22.08 22.43 21.97 22.30 4141880
20010202 22.19 22.19 21.95 21.97 4295738
20010205 21.88 22.63 21.81 22.25 3833253
20010206 22.52 23.07 22.19 22.56 2715278
20010207 22.45 23.07 22.40 22.55 2677951
20010208 22.54 22.72 22.50 22.57 2194982
20010209 22.52 22.96 22.50 22.62 3516888
20010212 22.56 23.15 22.50 23.03 1752982
20010213 22.96 23.26 22.93 23.10 2809960
20010214 22.96 23.12 22.76 22.76 2707995
20010215 22.96 23.58 22.96 23.58 2898269
20010216 23.64 23.64 23.22 23.33 2420762
20010220 23.31 24.09 23.24 23.73 4035818
20010221 23.40 23.99 23.40 23.51 3713990
20010222 23.29 23.50 23.07 23.07 3122228
20010223 22.29 23.02 22.29 22.80 5005397
20010226 22.89 23.40 22.68 23.37 2397547
20010227 23.29 24.09 23.27 24.05 3744033
20010228 23.95 23.99 23.11 23.28 2118964
20010301 23.29 23.30 22.58 22.96 3686678
20010302 22.52 23.64 22.52 23.53 3930666
20010305 23.53 24.01 23.42 24.00 2163573
20010306 24.80 24.82 24.26 24.53 3049851
20010307 24.45 25.29 24.33 25.29 4037639
20010308 25.04 26.25 24.96 26.04 5340426
20010309 25.92 26.35 25.85 25.98 3470912
20010312 25.26 25.57 25.07 25.07 4439126
20010313 25.05 25.09 24.47 24.78 2898724
20010314 24.80 24.96 24.52 24.63 2824981
20010315 24.52 25.09 24.49 25.03 2511803
20010316 24.96 25.28 24.80 24.91 4332154
20010319 24.71 25.64 24.66 25.41 2690697
20010320 25.30 25.40 24.88 25.00 1903653
20010321 25.00 25.04 23.84 24.07 3032553
20010322 23.92 23.92 22.52 23.63 4089076
20010323 23.53 23.75 22.90 23.71 2424859
20010326 23.71 24.32 23.66 24.15 1735684
20010327 24.17 25.04 23.99 24.96 3045299
20010328 24.74 24.75 23.85 24.47 2858666
20010329 24.56 25.00 24.40 24.79 3196426
20010330 24.78 24.97 24.30 24.97 2207273
20010402 24.97 25.41 24.71 24.98 3772256
20010403 24.82 24.83 23.53 23.73 2241868
20010404 23.81 24.42 23.73 24.37 1438892
20010405 24.39 25.40 24.39 25.33 2404830
20010406 25.26 25.26 24.65 25.04 1508538
20010409 25.00 25.43 24.90 25.03 2257345
20010410 25.26 25.40 24.65 24.93 4245211
20010411 24.93 24.93 23.98 24.25 3432676
20010412 24.27 24.41 23.99 24.28 3721729
20010416 24.60 24.60 24.19 24.49 1965105
20010417 24.49 24.87 24.43 24.87 2050228
20010418 24.93 26.14 24.92 25.71 2036117
20010419 25.66 25.66 24.81 24.94 2973377
20010420 24.85 24.87 23.68 24.08 3632509
20010423 24.08 24.23 23.42 23.79 2841824
20010424 23.99 24.04 23.35 23.42 3088088
20010425 23.53 23.66 22.88 23.53 2102121
20010426 23.53 23.55 23.02 23.26 4288910
20010427 23.29 23.75 23.09 23.74 2867315
20010430 23.73 23.74 23.22 23.30 3938860
20010501 23.40 23.80 23.29 23.70 1997425
20010502 23.59 23.94 23.53 23.64 1770279
20010503 23.53 23.95 23.22 23.89 2486311
20010504 23.67 24.25 23.51 24.19 2582814
20010507 24.19 24.28 23.85 23.87 2016088
20010508 24.27 24.71 24.15 24.25 3463629
20010509 24.60 24.60 23.55 23.97 1920496
20010510 24.08 24.59 24.06 24.34 1664217
20010511 24.32 24.45 24.17 24.18 1126624
20010514 24.17 24.27 24.15 24.19 1611414
20010515 24.17 24.91 24.17 24.56 1994238
20010516 24.45 25.34 24.39 25.29 2058422
20010517 25.40 26.03 25.22 25.51 2305141
20010518 25.51 25.81 25.31 25.33 1799867
20010521 25.40 25.42 25.11 25.27 2421218
20010522 25.22 25.57 25.09 25.25 2947886
20010523 25.26 25.66 25.22 25.46 2628789
20010524 25.46 25.57 25.33 25.36 1917764
20010525 25.33 25.39 24.98 25.20 1193084
20010529 25.13 25.31 25.04 25.17 836661
20010530 25.18 25.34 24.78 24.89 1650561
20010531 25.11 25.56 24.98 25.31 1510814
20010601 25.42 25.46 25.14 25.35 1498524
20010604 25.34 25.63 25.31 25.55 1856312
20010605 25.48 26.36 25.46 26.31 3479106
20010606 26.31 26.48 26.11 26.21 3536462
20010607 26.27 26.53 26.21 26.31 2502243
20010608 26.57 26.57 25.84 26.04 1873610
20010611 26.05 26.07 25.76 25.83 1188531
20010612 25.59 26.05 25.59 26.05 1408394
20010613 25.83 26.01 25.65 25.75 1784846
20010614 25.48 25.48 24.98 25.18 2252793
20010615 25.13 25.22 24.87 25.04 2485856
20010618 25.00 25.55 25.00 25.49 1783025
20010619 25.40 25.53 24.87 25.04 1753437
20010620 24.93 25.32 24.89 24.96 2240958
20010621 24.98 25.73 24.83 25.69 1712469
20010622 25.48 25.54 24.91 24.94 1691074
20010625 25.02 25.32 24.38 24.75 1899101
20010626 24.85 24.85 24.30 24.76 2981571
20010627 24.76 24.93 24.61 24.82 1336927
20010628 24.91 24.96 24.61 24.73 3017532
20010629 24.49 24.49 24.02 24.18 4475543
20010702 24.19 24.38 23.91 24.38 3617032
20010703 24.49 24.64 24.06 24.58 1643733
20010705 24.54 24.58 24.32 24.53 1689708
20010706 24.53 24.56 24.03 24.11 2482215
20010709 23.73 24.12 23.66 23.95 1805785
20010710 23.95 23.95 23.67 23.71 4889776
20010711 23.51 23.86 23.44 23.75 3090819
20010712 23.95 24.42 23.77 24.36 2992040
20010713 24.34 24.35 23.95 24.07 2632886
20010716 24.14 24.19 23.50 23.50 2178140
20010717 23.55 24.82 23.48 24.51 3044844
20010718 24.12 24.52 23.95 24.16 5743279
20010719 24.27 24.41 24.16 24.29 1485323
20010720 24.17 24.21 24.12 24.16 2724382
20010723 24.17 24.19 23.68 23.73 1903198
20010724 23.73 23.82 23.33 23.52 2145365
20010725 23.59 23.97 23.53 23.88 2084823
20010726 23.88 23.91 23.73 23.84 2612857
20010727 23.79 23.99 23.68 23.94 3553304
20010730 23.90 24.14 23.84 24.11 1901377
20010731 24.17 24.79 24.14 24.75 2218653
20010801 24.75 25.15 24.60 24.68 2748963
20010802 24.87 25.04 24.52 24.53 986877
20010803 24.60 24.89 24.30 24.78 1661031
20010806 24.56 24.89 24.14 24.17 1051516
20010807 24.58 25.05 24.49 25.00 2910104
20010808 24.98 25.04 24.27 24.28 1998335
20010809 24.43 24.43 24.18 24.20 1584557
20010810 24.21 24.86 24.19 24.58 1130266
20010813 24.47 24.49 24.25 24.36 1597303
20010814 24.36 24.78 24.32 24.62 1357411
20010815 24.53 24.89 24.53 24.58 1397924
20010816 24.52 24.82 24.25 24.77 946819
20010817 24.69 24.93 24.27 24.27 1447541
20010820 24.38 24.42 24.17 24.34 1734318
20010821 24.34 24.95 24.15 24.16 3316144
20010822 24.21 24.32 23.73 24.12 1461652
20010823 24.21 24.21 23.86 23.95 1234052
20010824 23.95 24.60 23.86 24.34 1742512
20010827 24.51 24.56 24.02 24.04 1402476
20010828 24.06 24.08 23.30 23.42 2828623
20010829 23.53 23.68 23.31 23.32 1732497
20010830 23.33 23.52 22.89 22.92 1172599
20010831 22.83 23.26 22.78 23.02 1506717
20010904 23.18 23.81 23.04 23.29 3869214
20010905 23.31 23.31 22.86 23.01 1966926
20010906 23.01 23.10 22.52 22.53 1806240
20010907 22.43 22.43 21.67 21.72 2665206
20010910 21.46 22.06 21.42 21.52 3329800
20010917 21.31 21.41 19.22 19.33 8055703
20010918 19.33 20.11 19.33 19.44 4375853
20010919 19.55 19.75 18.08 18.84 3419020
20010920 18.56 18.80 17.71 17.75 4248397
20010921 17.14 17.61 16.92 16.92 4855181
20010924 17.14 18.70 17.14 18.61 4595261
20010925 18.57 19.22 18.56 18.89 4038094
20010926 16.77 16.77 14.10 14.41 25519514
20010927 14.72 14.76 14.24 14.41 6457946
20010928 14.63 15.16 14.42 14.77 7376087
20011001 14.94 14.94 14.54 14.93 5458323
20011002 14.93 15.60 14.85 15.42 7705653
20011003 15.51 15.93 15.24 15.72 5375021
20011004 15.68 15.86 15.57 15.58 5343612
20011005 15.69 15.82 15.26 15.50 3543290
20011008 15.33 15.46 15.18 15.44 2421673
20011009 15.44 15.48 14.92 15.00 4354459
20011010 15.03 15.90 14.83 15.75 6095605
20011011 16.10 16.50 16.04 16.28 4376764
20011012 16.28 16.28 15.94 16.20 2866405
20011015 16.23 16.46 16.09 16.33 1684701
20011016 16.54 16.81 16.47 16.65 3214634
20011017 16.78 16.78 15.76 15.76 1937793
20011018 15.87 15.88 15.38 15.46 2976108
20011019 15.31 15.37 14.94 15.15 3687588
20011022 15.15 15.52 15.15 15.42 4951684
20011023 15.49 15.51 15.20 15.33 2415755
20011024 15.16 15.47 15.07 15.07 2470379
20011025 15.07 15.07 14.79 14.88 3953426
20011026 14.89 15.10 14.76 14.94 5220708
20011029 14.95 14.97 14.49 14.57 4950318
20011030 14.57 14.57 14.02 14.23 3022539
20011031 14.13 14.48 13.91 13.91 4039459
20011101 14.02 14.56 13.75 14.53 4259777
20011102 14.53 15.14 14.46 14.89 2141724
20011105 14.98 15.46 14.89 15.29 3656180
20011106 15.29 15.84 15.25 15.72 3620219
20011107 15.62 16.21 15.55 15.86 5156979
20011108 15.86 16.65 15.86 16.57 6091053
20011109 16.52 16.52 16.24 16.38 3378051
20011112 16.39 16.48 16.00 16.32 3097647
20011113 16.59 16.88 16.59 16.80 2948341
20011114 17.03 17.14 16.92 17.04 2968825
20011115 17.04 17.31 16.81 17.28 4145977
20011116 17.26 17.57 17.05 17.39 3564684
20011119 17.37 17.64 17.27 17.36 3645710
20011120 17.36 17.39 17.24 17.28 2546398
20011121 17.25 17.25 17.04 17.13 1997880
20011123 17.14 17.40 17.12 17.37 990974
20011126 17.38 17.97 17.33 17.86 3531454
20011127 17.90 18.01 17.60 17.73 3757690
20011128 17.79 17.79 17.46 17.49 4465983
20011129 17.51 17.57 17.36 17.46 4638050
20011130 17.46 17.55 17.25 17.42 2921939
20011203 17.38 17.46 16.82 17.22 4544278
20011204 17.22 17.34 17.16 17.22 5369103
20011205 17.25 17.87 17.25 17.56 7173978
20011206 17.79 18.10 17.58 18.01 6064651
20011207 17.97 18.06 17.84 17.87 3841902
20011210 17.73 17.74 16.96 16.96 3360754
20011211 16.96 17.18 16.89 16.98 3906085
20011212 16.91 17.19 16.63 16.90 3026603
20011213 16.90 16.94 16.55 16.68 2499882
20011214 16.61 16.74 16.41 16.59 4331165
20011217 16.61 16.77 16.57 16.72 3086437
20011218 16.76 17.13 16.71 17.05 4556449
20011219 17.05 17.29 16.90 17.19 3061959
20011220 17.27 17.33 16.98 16.99 3231035
20011221 16.92 17.27 16.86 17.19 4011597
20011224 17.19 17.58 17.19 17.43 975022
20011226 17.36 17.80 17.32 17.70 2743298
20011227 17.74 18.28 17.73 18.20 5045093
20011228 18.58 19.06 18.49 18.71 5233208
20011231 18.71 18.97 18.29 18.29 2949997
20020102 18.25 18.84 18.20 18.76 4498428
20020103 18.86 18.86 18.42 18.51 4209230
20020104 18.66 19.37 18.62 19.34 3479890
20020107 19.34 19.41 19.19 19.26 2447754
20020108 19.15 19.69 18.97 19.10 5511526
20020109 19.13 19.46 19.06 19.29 4487096
20020110 19.24 19.31 19.03 19.16 4337964
20020111 18.97 18.99 18.18 18.20 6347842
20020114 18.20 18.20 17.85 17.93 4394172
20020115 18.02 18.21 17.93 17.95 2443221
20020116 17.95 17.95 17.27 17.32 3017537
20020117 17.32 17.32 17.08 17.20 5256325
20020118 17.16 17.27 17.08 17.20 4948996
20020122 17.21 17.32 16.74 17.23 3363395
20020123 17.27 17.36 16.92 17.23 2038888
20020124 17.49 18.48 17.48 17.70 4561435
20020125 17.81 18.53 17.80 18.26 2838941
20020128 18.54 19.25 18.53 19.07 6188738
20020129 19.38 19.59 19.10 19.36 6936663
20020130 19.52 19.62 19.30 19.52 4331618
20020131 19.59 20.52 19.52 20.22 3225143
20020201 20.30 20.30 19.45 19.64 4026555
20020204 19.61 19.62 18.88 18.95 3004845
20020205 18.95 19.25 18.80 19.01 4145770
20020206 19.24 19.57 19.18 19.47 3024789
20020207 19.46 19.57 19.10 19.13 4458992
20020208 19.17 19.41 19.11 19.27 3943150
20020211 19.08 19.66 19.02 19.33 5744063
20020212 19.17 19.35 18.99 19.12 4526985
20020213 19.17 19.59 19.02 19.42 2636775
20020214 19.41 19.49 19.25 19.36 2646294
20020215 19.41 19.52 19.24 19.40 1860746
20020219 19.40 19.52 19.08 19.24 2161729
20020220 19.17 19.50 19.13 19.21 3042921
20020221 19.41 20.63 19.39 20.10 5895461
20020222 20.17 20.55 20.15 20.47 2708395
20020225 20.47 21.29 20.43 21.28 4037888
20020226 21.28 21.84 21.28 21.67 4589992
20020227 21.67 21.88 20.98 21.07 3320333
20020228 21.07 21.31 20.79 20.97 3115447
20020301 20.78 21.36 20.58 21.36 4850633
20020304 21.62 22.14 21.40 21.94 3643074
20020305 21.95 22.06 21.66 21.85 2509401
20020306 21.86 22.46 21.74 22.43 3353876
20020307 22.46 22.52 21.93 22.37 2570595
20020308 22.39 22.46 21.49 21.76 3195679
20020311 21.76 22.46 21.31 22.03 2499882
20020312 21.84 22.11 21.51 22.06 3436375
20020313 22.02 22.04 21.52 21.62 1870963
20020314 21.51 21.69 21.34 21.65 2171871
20020315 21.65 21.84 21.45 21.56 3000499
20020318 21.78 21.98 21.51 21.89 2996432
20020319 21.69 22.65 21.67 22.46 5030952
20020320 22.79 22.79 22.44 22.44 3842229
20020321 22.46 22.55 22.02 22.27 2706368
20020322 22.31 22.57 22.06 22.41 1954097
20020325 22.51 22.55 22.03 22.05 2164190
20020326 22.00 22.31 21.92 22.06 2452448
20020327 22.07 22.69 22.02 22.28 2662542
20020328 22.29 22.73 22.24 22.62 2351693
20020401 22.62 22.62 22.13 22.26 2614198
20020402 22.27 22.57 22.04 22.54 1440384
20020403 22.55 22.69 21.85 21.94 2144311
20020404 21.96 22.35 21.60 22.29 2270819
20020405 22.40 22.66 22.16 22.24 2075183
20020408 22.16 22.51 21.92 22.36 1580446
20020409 22.38 22.73 22.38 22.55 2673837
20020410 22.60 23.49 22.60 23.47 2819321
20020411 23.48 23.58 23.11 23.27 2688747
20020412 23.35 23.68 23.20 23.54 2477750
20020415 23.60 23.73 23.02 23.06 3127910
20020416 23.24 23.58 23.20 23.35 1842499
20020417 23.37 23.39 22.93 23.02 2808026
20020418 23.37 23.53 22.13 22.50 4299013
20020419 22.29 22.64 22.22 22.28 2766459
20020422 22.28 22.29 21.97 21.97 2730766
20020423 21.97 22.44 21.97 22.02 2760134
20020424 22.09 22.51 21.92 21.94 3030318
20020425 21.91 22.23 21.25 22.14 4027924
20020426 22.18 22.20 21.60 21.86 2887545
20020429 21.89 22.11 21.47 21.51 2460581
20020430 21.55 22.00 21.52 21.77 3020379
20020501 21.89 21.90 21.34 21.87 3348396
20020502 21.92 22.08 21.69 21.89 1644152
20020503 21.92 22.04 21.54 21.78 1893102
20020506 21.80 21.85 21.14 21.16 1220802
20020507 21.36 21.76 21.27 21.51 3665118
20020508 21.56 21.90 21.51 21.72 12392814
20020509 21.78 22.06 21.69 21.85 2171420
20020510 21.85 22.04 21.69 21.72 2548233
20020513 21.69 21.72 21.35 21.52 1460716
20020514 21.63 21.89 21.62 21.77 2609228
20020515 21.77 21.86 21.51 21.60 1963133
20020516 21.69 21.73 21.38 21.45 1617947
20020517 21.34 21.56 21.20 21.48 1855601
20020520 21.47 21.47 20.83 20.94 2022773
20020521 20.94 21.22 20.65 20.70 1950934
20020522 20.43 20.80 20.36 20.61 3658792
20020523 20.57 20.97 20.52 20.82 3615870
20020524 20.87 21.14 20.84 20.84 2224734
20020528 20.94 20.98 20.57 20.71 1540235
20020529 20.71 20.78 20.33 20.41 1865541
20020530 20.41 20.85 20.41 20.68 3353817
20020531 20.83 21.13 20.77 20.77 2726247
20020603 21.07 21.10 20.45 20.55 2657572
20020604 20.63 20.76 20.45 20.57 2644921
20020605 20.67 21.04 20.54 20.95 2195366
20020606 20.95 20.97 20.48 20.48 1727738
20020607 20.47 20.70 20.23 20.65 2174582
20020610 20.67 20.94 20.56 20.65 1831655
20020611 20.67 21.04 20.36 20.41 1945061
20020612 20.27 20.88 20.21 20.69 2509988
20020613 20.66 20.66 20.23 20.23 1610444
20020614 20.23 20.23 19.56 20.07 1809893
20020617 20.12 20.43 20.12 20.37 2004388
20020618 20.37 20.92 20.33 20.84 1743260
20020619 20.82 21.12 20.66 20.70 2518092
20020620 20.70 20.87 20.63 20.74 3090774
20020621 20.43 20.63 20.17 20.25 2541503
20020624 20.23 20.75 20.00 20.60 2479823
20020625 20.67 20.87 20.27 20.38 2392930
20020626 20.38 20.38 19.68 19.81 4232087
20020627 19.90 20.65 19.84 20.59 2581573
20020628 20.59 21.08 20.52 20.83 2003938
20020701 20.88 21.09 20.30 20.35 2946253
20020702 20.16 20.16 19.43 19.50 3879563
20020703 19.28 19.84 18.79 19.18 2915188
20020705 19.23 20.00 19.19 19.93 1388935
20020708 19.86 19.87 19.31 19.40 2535200
20020709 19.48 19.76 18.88 18.88 2757610
20020710 18.97 18.97 17.95 18.10 3955201
20020711 18.19 18.21 17.43 17.92 4632785
20020712 17.97 18.24 17.55 17.64 3192074
20020715 17.66 17.72 16.75 17.39 3292023
20020716 17.39 17.74 17.22 17.37 3723786
20020717 17.50 17.72 16.97 17.18 4602170
20020718 17.44 18.21 17.41 17.52 3159208
20020719 17.32 17.32 16.11 16.18 2652708
20020722 16.21 16.84 15.79 16.17 3753501
20020723 16.33 16.65 16.13 16.13 3079969
20020724 15.33 16.45 14.93 16.41 6652481
20020725 16.42 16.80 16.17 16.75 4033989
20020726 16.77 16.79 16.21 16.49 3341098
20020729 16.60 17.79 16.57 17.78 2355562
20020730 17.39 18.12 17.28 17.78 3921434
20020731 17.78 17.78 17.10 17.50 3587819
20020801 17.50 17.50 17.16 17.25 2239855
20020802 17.26 17.32 16.21 16.44 3376215
20020805 16.44 16.63 15.75 15.78 2740502
20020806 16.21 16.90 16.19 16.62 2417242
20020807 16.99 17.15 16.44 17.08 1548764
20020808 17.15 17.84 16.97 17.76 1999436
20020809 17.46 17.88 17.26 17.67 1613146
20020812 17.50 17.91 17.26 17.79 1156620
20020813 17.79 17.82 17.14 17.19 2238054
20020814 17.26 17.32 16.20 17.31 3589620
20020815 17.16 17.82 17.05 17.61 2920140
20020816 17.10 18.01 16.96 17.21 3417635
20020819 17.28 17.85 17.12 17.75 3128593
20020820 17.50 17.61 17.24 17.25 2353311
20020821 17.50 17.67 17.15 17.51 1742359
20020822 17.65 18.12 17.58 18.07 2990825
20020823 17.99 18.00 17.58 17.67 1985929
20020826 17.68 17.88 17.28 17.79 2244807
20020827 17.77 17.99 17.68 17.79 3075467
20020828 17.72 17.76 17.34 17.43 1558218
20020829 17.15 17.47 17.06 17.21 1764420
20020830 17.10 17.62 17.06 17.26 1949461
20020903 17.19 17.19 16.48 16.55 1989981
20020904 16.55 16.78 16.33 16.77 2832797
20020905 16.66 16.66 16.26 16.34 2555910
20020906 16.66 16.73 16.49 16.70 2614890
20020909 16.66 17.06 16.41 16.96 2747255
20020910 16.97 17.05 16.66 16.94 3020990
20020911 17.04 17.14 16.83 16.97 1445332
20020912 16.95 16.95 16.22 16.39 3156507
20020913 16.14 16.28 15.88 16.19 2746309
20020916 16.15 16.16 15.73 15.89 4747537
20020917 16.73 16.73 15.78 15.90 6000098
20020918 15.67 16.15 15.48 16.07 3467182
20020919 15.97 16.46 15.74 15.77 3739750
20020920 15.77 16.37 15.58 16.03 4654290
20020923 15.95 16.00 15.52 15.61 2736895
20020924 15.30 15.47 15.24 15.35 3741992
20020925 15.61 16.16 15.49 16.04 3189682
20020926 15.95 16.76 15.48 16.69 4693741
20020927 16.40 16.44 15.54 15.54 4629185
20020930 15.50 15.61 14.87 15.21 5900127
20021001 15.21 16.51 15.11 16.40 4441346
20021002 16.44 16.75 16.13 16.13 5513689
20021003 16.14 16.51 15.61 15.61 3872000
20021004 15.63 15.68 14.91 15.11 5345126
20021007 15.17 15.30 14.76 14.76 2735550
20021008 14.99 15.56 14.91 15.30 4496487
20021009 14.95 15.08 14.37 14.49 4483935
20021010 14.54 15.54 14.43 15.34 4894133
20021011 15.75 16.51 15.73 16.14 3104056
20021014 15.90 15.90 15.49 15.55 2915320
20021015 16.17 17.17 16.15 17.17 6095139
20021016 16.73 16.76 16.06 16.13 3009015
20021017 16.40 17.31 16.37 17.30 4607667
20021018 17.62 18.07 17.27 17.71 5372921
20021021 17.67 18.52 17.48 18.47 4786988
20021022 18.29 18.29 17.69 17.92 3988111
20021023 17.88 18.50 17.62 18.50 2941321
20021024 18.49 18.50 17.92 18.05 2687133
20021025 17.97 18.26 17.68 18.21 2843143
20021028 18.32 18.38 17.74 17.85 2423082
20021029 17.73 17.94 17.28 17.86 2325352
20021030 17.81 18.14 17.69 17.97 2029023
20021031 17.98 18.38 17.84 18.29 3410695
20021101 18.20 18.57 17.89 18.52 1751075
20021104 18.74 18.84 18.32 18.34 2345077
20021105 18.34 18.89 18.34 18.88 2703272
20021106 18.88 20.08 18.85 20.04 5678216
20021107 19.71 19.72 19.01 19.14 2771863
20021108 19.18 19.69 18.96 19.11 1912464
20021111 19.05 19.05 18.38 18.47 1642585
20021112 18.42 19.04 18.24 18.92 3141265
20021113 18.91 18.92 18.47 18.85 3270376
20021114 19.18 19.38 18.80 19.00 2893801
20021115 18.95 19.16 18.74 18.99 2701479
20021118 18.99 19.00 18.49 18.52 2963288
20021119 18.47 18.63 18.22 18.49 2688926
20021120 18.44 18.88 18.34 18.82 1954605
20021121 18.85 19.49 18.77 19.23 3086123
20021122 19.29 19.61 19.14 19.37 2516329
20021125 19.32 19.67 18.87 19.22 3528151
20021126 18.92 19.01 18.55 18.71 3533979
20021127 18.74 19.24 18.63 19.24 3356451
20021129 19.35 19.45 19.16 19.23 2224932
20021202 19.22 19.30 18.72 18.96 3439387
20021203 19.00 19.04 18.72 18.77 2559367
20021204 18.63 18.88 18.60 18.80 3194165
20021205 18.91 18.94 18.47 18.60 1985089
20021206 18.45 18.90 18.34 18.82 1809802
20021209 18.74 18.74 18.31 18.31 1943397
20021210 18.32 18.63 18.26 18.63 1853288
20021211 18.44 18.90 18.33 18.90 1822407
20021212 18.78 18.88 18.58 18.70 2166704
20021213 18.65 18.71 18.28 18.28 2005943
20021216 18.39 18.77 18.37 18.73 1405321
20021217 18.76 19.12 18.73 18.98 2874946
20021218 18.94 19.00 18.81 18.92 2298439
20021219 18.81 19.21 18.76 18.90 1327620
20021220 18.81 19.12 18.81 19.07 2376140
20021223 19.18 19.37 19.01 19.09 1884925
20021224 19.09 19.12 18.94 18.94 982876
20021226 19.08 19.38 19.03 19.10 992254
20021227 19.10 19.15 18.82 18.88 1451317
20021230 18.85 19.29 18.68 19.22 2315408
20021231 19.21 19.42 19.18 19.25 2817787
20030102 19.42 20.33 19.30 20.11 4497742
20030103 20.10 20.10 19.66 19.72 2338183
20030106 19.75 20.47 19.75 20.36 2337736
20030107 20.36 20.41 19.84 20.08 1795167
20030108 20.06 20.08 19.48 19.48 1993886
20030109 19.59 19.90 19.57 19.66 2734280
20030110 19.66 19.86 19.46 19.79 2501177
20030113 19.90 20.06 19.58 19.82 1301719
20030114 19.78 20.11 19.64 19.99 1632173
20030115 20.02 20.02 19.47 19.73 1818388
20030116 19.80 19.98 19.60 19.64 1877334
20030117 19.57 19.59 19.27 19.33 1370936
20030121 19.45 19.53 18.77 18.81 2938358
20030122 18.53 18.54 17.80 18.04 6897103
20030123 17.02 17.98 16.57 17.72 9224121
20030124 17.72 17.80 17.40 17.49 3447881
20030127 17.24 17.24 16.92 17.01 4541504
20030128 17.18 17.43 17.04 17.36 2000584
20030129 17.25 17.29 17.11 17.18 3974374
20030130 17.21 17.21 16.88 16.96 3369287
20030131 16.84 17.40 16.80 17.27 3895780
20030203 17.28 17.50 17.17 17.34 2511894
20030204 17.11 17.38 17.01 17.35 2859763
20030205 17.35 17.61 17.19 17.20 2615942
20030206 17.22 17.44 17.12 17.23 2327019
20030207 17.34 17.34 16.99 17.15 1896536
20030210 17.16 17.35 17.02 17.19 3152259
20030211 17.38 17.42 17.01 17.06 1891177
20030212 17.06 17.12 16.97 16.97 2248424
20030213 16.95 16.95 16.56 16.66 3508167
20030214 16.77 16.90 16.48 16.74 3722069
20030218 16.79 17.14 16.79 17.06 2031843
20030219 17.07 17.07 16.80 16.91 2179654
20030220 17.00 17.03 16.45 16.48 3145561
20030221 16.59 16.93 16.28 16.75 2699449
20030224 16.74 16.75 15.99 16.13 3753774
20030225 16.08 16.28 15.90 16.28 3127252
20030226 16.28 16.28 15.87 15.95 2289061
20030227 16.06 16.28 15.99 16.22 2127853
20030228 16.22 16.48 16.10 16.18 1976916
20030303 16.50 16.57 16.10 16.18 2219398
20030304 16.18 16.18 15.84 15.86 1745152
20030305 15.75 15.78 15.53 15.72 3305429
20030306 15.68 15.70 15.23 15.27 4516051
20030307 15.00 15.34 14.89 15.24 3874792
20030310 14.98 15.12 14.73 14.74 3337581
20030311 14.73 14.88 14.52 14.53 2323000
20030312 14.35 14.57 13.71 14.00 7625021
20030313 14.27 14.94 14.24 14.93 3989573
20030314 14.97 15.30 14.74 14.83 3351082
20030317 14.83 15.65 14.67 15.63 3475048
20030318 15.73 15.97 15.47 15.48 5266112
20030319 15.54 16.20 14.91 15.03 6194302
20030320 15.03 15.03 12.52 12.68 32361796
20030321 12.83 13.01 12.38 12.85 16299088
20030324 12.15 12.36 11.70 12.09 10274073
20030325 12.13 12.90 12.09 12.81 9505395
20030326 12.67 12.97 12.54 12.83 6423129
20030327 12.65 12.95 12.63 12.86 5197242
20030328 12.77 12.84 12.41 12.73 6943430
20030331 12.27 12.63 12.09 12.36 7582811
20030401 12.47 12.68 12.35 12.58 8253738
20030402 12.92 13.27 12.81 13.23 4243726
20030403 13.35 13.45 13.20 13.39 5174138
20030404 13.39 13.48 13.15 13.38 5655339
20030407 13.72 13.89 13.41 13.41 4688049
20030408 13.40 13.50 13.18 13.18 4479661
20030409 13.39 13.45 13.01 13.02 5263002
20030410 13.05 13.05 12.73 12.88 8494116
20030411 13.05 13.21 12.79 12.89 3620341
20030414 13.00 13.21 12.91 13.17 3404845
20030415 13.17 13.35 12.96 13.32 2809452
20030416 13.43 13.49 12.97 12.99 4208624
20030417 13.05 13.35 13.05 13.22 3369299
20030421 13.34 13.41 13.17 13.22 3703430
20030422 13.22 13.50 13.05 13.49 6713271
20030423 13.44 13.59 13.30 13.43 3512371
20030424 13.34 13.41 13.14 13.24 2962744
20030425 13.24 13.35 13.03 13.05 1921696
20030428 13.05 13.40 13.01 13.32 2305146
20030429 13.32 13.59 13.18 13.35 3855832
20030430 13.30 13.40 13.14 13.27 5195465
20030501 13.28 13.48 13.13 13.36 4308153
20030502 13.38 13.94 13.35 13.79 5476721
20030505 13.87 13.99 13.71 13.90 4914653
20030506 14.01 14.31 13.94 14.17 3300873
20030507 14.13 14.35 14.07 14.10 2604175
20030508 13.77 14.06 13.73 13.96 1758185
20030509 14.07 14.42 13.99 14.26 2457993
20030512 14.38 14.84 14.25 14.74 3195124
20030513 14.65 14.85 14.56 14.63 2757022
20030514 14.72 14.72 14.40 14.53 2609507
20030515 14.73 14.81 14.59 14.71 2464658
20030516 14.67 14.78 14.59 14.76 2632612
20030519 14.67 14.67 14.30 14.32 2378459
20030520 14.35 14.44 14.06 14.31 3260884
20030521 14.27 14.46 14.15 14.42 3006287
20030522 14.39 14.65 14.39 14.55 2701482
20030523 14.67 15.37 14.54 15.31 6420018
20030527 15.31 15.73 15.30 15.70 4010456
20030528 15.53 15.57 15.39 15.46 3696320
20030529 15.46 15.56 15.39 15.44 4573858
20030530 15.47 15.72 15.47 15.69 3581685
20030602 15.75 16.56 15.72 16.32 4561861
20030603 16.36 16.56 16.26 16.45 4507209
20030604 16.45 16.45 15.88 16.37 6119212
20030605 16.37 16.37 16.17 16.31 6550205
20030606 16.43 16.56 16.26 16.29 4249946
20030609 16.20 16.25 15.98 16.15 3678547
20030610 16.18 16.38 16.18 16.33 2214949
20030611 16.37 16.87 16.28 16.87 3321475
20030612 16.88 17.34 16.81 17.18 4269836
20030613 17.23 17.32 16.84 16.96 3543526
20030616 16.96 17.23 16.96 17.14 5194753
20030617 17.23 17.24 17.04 17.24 3642608
20030618 17.24 17.52 17.11 17.46 3614299
20030619 17.48 17.63 17.27 17.35 4170311
20030620 17.50 17.59 17.40 17.49 2681862
20030623 17.52 17.52 17.23 17.36 4251700
20030624 17.36 17.55 17.26 17.32 4345033
20030625 17.36 17.67 17.23 17.31 4379535
20030626 17.36 17.52 17.28 17.43 3633319
20030627 17.45 17.54 17.25 17.35 3694804
20030630 17.39 17.91 17.39 17.64 3150292
20030701 17.68 17.68 17.47 17.56 10321387
20030702 17.56 17.69 17.52 17.63 5084170
20030703 17.52 17.58 17.43 17.51 2657976
20030707 17.50 17.59 17.42 17.58 6923831
20030708 17.61 17.92 17.56 17.90 3194083
20030709 17.86 17.91 17.66 17.77 1922377
20030710 17.72 17.73 17.46 17.51 3031747
20030711 17.52 17.65 17.48 17.53 2598704
20030714 17.53 17.53 17.29 17.31 10260788
20030715 17.32 17.33 17.14 17.21 10404546
20030716 17.29 18.02 17.15 17.68 8942194
20030717 18.08 19.06 18.02 18.72 11921746
20030718 18.72 18.79 18.54 18.79 5062496
20030721 18.90 19.13 18.79 18.90 3887218
20030722 18.92 19.62 18.92 19.49 5744573
20030723 19.49 19.65 19.28 19.61 4436595
20030724 19.61 19.65 19.24 19.27 3776635
20030725 19.31 19.72 19.29 19.71 2696902
20030728 19.62 19.91 19.61 19.79 2893297
20030729 19.85 19.90 19.49 19.58 3237874
20030730 19.65 19.69 19.44 19.45 2810581
20030731 19.67 19.94 19.29 19.63 3309974
20030801 19.53 19.58 19.38 19.51 1542856
20030804 19.49 19.56 18.90 19.45 3199391
20030805 19.22 19.23 18.81 19.02 5370359
20030806 19.00 19.00 18.72 18.84 6519097
20030807 18.87 18.87 18.50 18.61 3403307
20030808 18.92 18.92 18.58 18.71 2068347
20030811 18.81 18.97 18.70 18.90 1758272
20030812 18.83 18.92 18.69 18.92 3194083
20030813 18.99 19.16 18.99 19.09 2412482
20030814 19.08 19.40 18.97 19.35 1952898
20030815 19.31 19.35 19.09 19.26 674557
20030818 19.26 19.78 19.24 19.70 2181142
20030819 19.74 20.03 19.73 20.03 2263416
20030820 20.03 20.17 19.89 20.05 2303226
20030821 20.16 20.47 20.10 20.27 2043134
20030822 20.37 20.60 20.17 20.18 1753849
20030825 20.07 20.17 19.96 20.11 1254013
20030826 19.99 20.12 19.67 20.03 1547722
20030827 19.92 19.97 19.78 19.87 1397329
20030828 19.94 20.14 19.83 20.12 2713268
20030829 20.12 20.37 20.01 20.35 1725982
20030902 20.35 20.55 20.17 20.55 2889316
20030903 20.57 20.77 20.51 20.59 2651784
20030904 20.59 20.62 20.35 20.35 2159468
20030905 20.37 20.37 19.80 19.81 2989726
20030908 19.82 20.21 19.79 20.17 3040594
20030909 20.07 20.07 19.80 19.84 2983975
20030910 19.77 19.79 18.85 18.89 4577057
20030911 18.90 19.26 18.90 19.11 4324538
20030912 19.13 19.29 18.75 19.17 4425457
20030915 19.21 19.21 18.95 19.09 5045956
20030916 19.08 19.51 19.08 19.51 2642847
20030917 19.42 19.66 19.38 19.61 2818684
20030918 19.58 20.09 19.47 19.86 3663055
20030919 19.98 20.15 19.76 19.83 2500943
20030922 19.83 19.83 18.90 18.90 4469086
20030923 18.96 19.16 18.77 19.10 3324161
20030924 19.06 19.10 18.65 18.66 2062011
20030925 18.66 18.69 18.38 18.47 2847329
20030926 18.39 18.43 17.94 18.20 5056973
20030929 18.23 18.36 18.03 18.16 4339081
20030930 18.19 18.19 17.61 17.90 3599595
20031001 17.90 18.67 17.90 18.61 3281414
20031002 18.52 18.61 18.31 18.38 2501825
20031003 18.49 18.79 18.45 18.52 4663433
20031006 18.63 18.97 18.63 18.85 2365650
20031007 18.85 19.02 18.63 18.93 2782547
20031008 19.08 20.08 19.06 19.92 7809112
20031009 19.92 20.65 19.25 19.37 11645801
20031010 19.63 20.40 19.56 19.99 6073215
20031013 19.99 20.54 19.99 20.49 4118734
20031014 20.54 20.86 20.37 20.76 3693463
20031015 20.85 21.22 20.81 21.11 5448310
20031016 21.11 21.88 21.06 21.40 9176588
20031017 21.41 21.41 21.08 21.30 5255286
20031020 21.32 21.53 21.28 21.38 2730104
20031021 21.38 21.47 21.30 21.40 2380633
20031022 21.39 21.39 21.18 21.27 3638376
20031023 21.27 21.42 21.24 21.40 2879941
20031024 21.40 21.40 21.20 21.38 3378367
20031027 21.38 21.69 21.35 21.67 2942960
20031028 21.65 22.14 21.65 22.14 5768695
20031029 22.06 22.48 22.02 22.34 2417211
20031030 22.32 22.69 22.22 22.69 5099280
20031031 22.66 22.69 22.42 22.55 2664000
20031103 22.55 23.00 22.46 22.95 5674387
20031104 22.84 23.01 22.59 22.90 3161985
20031105 22.90 22.90 22.29 22.72 4094936
20031106 23.10 23.15 22.71 22.93 3129815
20031107 22.93 22.96 22.68 22.75 1946549
20031110 22.73 22.73 22.52 22.56 2363887
20031111 22.49 22.49 22.20 22.24 2973809
20031112 22.22 22.79 22.22 22.75 2297783
20031113 22.46 22.58 22.46 22.51 3503965
20031114 22.39 22.58 22.31 22.37 2561318
20031117 22.37 22.37 21.93 22.08 2498740
20031118 22.03 22.24 21.77 21.77 2902416
20031119 21.84 22.27 21.66 22.26 2393854
20031120 22.15 22.56 21.97 22.27 2757428
20031121 22.26 22.46 22.11 22.30 2038214
20031124 22.24 22.46 22.24 22.37 1794950
20031125 22.41 22.69 22.30 22.57 2304834
20031126 22.67 22.67 22.40 22.58 1831528
20031128 22.58 22.65 22.51 22.62 663246
20031201 22.62 23.03 22.51 22.99 2780344
20031202 23.02 23.10 22.86 22.95 2239170
20031203 23.00 23.30 22.98 23.19 2343615
20031204 23.19 23.66 23.10 23.49 3035065
20031205 23.24 23.38 23.09 23.21 1799798
20031208 23.55 24.51 23.53 24.48 5627673
20031209 24.46 24.47 24.12 24.24 2743325
20031210 24.20 24.24 23.68 23.85 1739843
20031211 23.94 24.56 23.85 24.55 2676546
20031212 24.54 24.74 24.24 24.62 2666002
20031215 24.99 25.14 24.51 24.55 3597872
20031216 24.55 24.70 24.41 24.52 2462141
20031217 24.52 25.94 24.52 25.67 7146097
20031218 25.70 26.02 25.33 26.01 4952841
20031219 26.02 26.06 25.88 25.94 3214316
20031222 25.51 25.93 25.51 25.90 3017485
20031223 26.17 26.40 25.65 25.90 3416419
20031224 25.90 25.92 25.68 25.71 916493
20031226 25.82 25.87 25.74 25.84 1028528
20031229 25.95 26.27 25.92 26.27 2172167
20031230 26.15 26.31 25.99 26.06 1632201
20031231 26.04 26.11 25.73 25.97 2245979
20040102 25.97 26.21 25.79 26.03 3550861
20040105 26.03 26.12 25.61 26.00 4540287
20040106 25.83 25.92 25.65 25.72 2506516
20040107 25.72 25.94 25.50 25.94 2957733
20040108 26.02 26.54 26.00 26.53 4876393
20040109 26.47 27.14 26.40 26.40 5558710
20040112 26.31 26.31 25.86 26.10 2423917
20040113 26.05 26.40 26.04 26.36 2618991
20040114 26.29 26.68 26.17 26.25 3313610
20040115 26.25 26.31 25.86 26.26 3775371
20040116 26.27 26.40 25.99 26.35 2634807
20040120 26.06 26.15 25.53 25.92 2725754
20040121 25.88 26.40 25.67 26.33 2509592
20040122 26.33 26.36 26.00 26.24 2151078
20040123 26.24 26.30 25.54 25.72 2778916
20040126 25.65 25.81 25.28 25.73 2462141
20040127 25.65 25.72 25.26 25.26 2532877
20040128 25.51 25.61 24.38 24.85 3935735
20040129 24.85 24.85 24.26 24.40 3752085
20040130 24.44 24.45 23.56 24.25 5498519
20040202 24.35 24.65 24.13 24.50 2640958
20040203 24.50 24.50 24.01 24.33 2096159
20040204 24.70 24.72 24.24 24.33 5265221
20040205 24.42 24.78 24.35 24.75 2564071
20040206 24.80 25.36 24.75 25.27 2997714
20040209 25.27 25.31 25.00 25.08 1576842
20040210 25.04 25.20 24.69 24.95 2147124
20040211 24.90 25.60 24.72 25.60 2898420
20040212 25.36 26.16 25.22 25.97 3152367
20040213 25.88 25.88 25.27 25.45 2446764
20040217 25.63 25.90 25.58 25.73 2223133
20040218 25.79 25.87 25.36 25.48 2035968
20040219 25.52 25.86 25.40 25.41 1508743
20040220 25.59 25.72 25.11 25.24 2692363
20040223 25.35 25.42 24.88 24.89 2434462
20040224 24.89 25.02 24.56 24.71 3067132
20040225 24.74 25.03 24.74 24.90 3194545
20040226 24.91 24.95 24.72 24.85 3357545
20040227 24.84 25.28 24.81 25.19 3014410
20040301 25.19 25.76 25.19 25.68 2410297
20040302 25.63 25.64 25.45 25.49 3723527
20040303 25.49 25.61 25.37 25.56 4128173
20040304 25.56 25.72 25.54 25.66 2397556
20040305 25.61 25.71 25.51 25.58 2085175
20040308 25.58 25.61 25.32 25.32 2599659
20040309 25.31 25.31 24.98 25.09 3489791
20040310 25.07 25.08 24.37 24.38 4807695
20040311 24.38 24.38 23.75 23.75 3962679
20040312 23.81 24.46 23.64 24.46 3087876
20040315 24.35 24.35 23.54 23.65 4876032
20040316 23.81 23.82 23.48 23.77 2525409
20040317 23.85 24.49 23.85 24.37 2247680
20040318 24.41 24.76 24.13 24.72 3159718
20040319 24.61 24.73 24.25 24.25 3942091
20040322 24.20 24.28 23.56 23.79 2700632
20040323 23.93 23.98 23.50 23.58 2575786
20040324 23.62 23.62 23.10 23.21 3787894
20040325 23.49 23.92 23.42 23.81 5064397
20040326 23.86 24.17 23.83 24.06 2289295
20040329 24.15 24.66 24.06 24.50 2077713
20040330 24.50 24.51 24.23 24.32 3581568
20040331 24.43 24.47 24.08 24.27 4648242
20040401 24.27 24.45 24.11 24.19 5580431
20040402 24.59 24.64 24.24 24.59 3078239
20040405 24.63 24.81 24.50 24.81 1790784
20040406 24.72 24.79 24.61 24.71 3340636
20040407 24.71 24.71 24.05 24.17 4518576
20040408 24.43 24.44 23.91 24.00 1753987
20040412 24.04 24.56 24.01 24.39 1681708
20040413 24.45 24.57 23.91 23.95 2780359
20040414 23.74 24.25 23.71 24.16 3164098
20040415 24.16 24.31 23.82 24.04 3548714
20040416 24.11 24.44 23.92 24.38 2171457
20040419 24.09 24.34 24.09 24.28 1566498
20040420 24.84 24.97 24.52 24.63 5038552
20040421 24.64 25.07 24.31 25.07 4055110
20040422 25.18 26.84 25.18 26.44 10203264
20040423 26.44 26.48 26.16 26.25 5079729
20040426 26.22 26.58 25.99 26.50 4207554
20040427 26.51 26.78 26.39 26.46 3320485
20040428 26.39 26.39 25.92 26.00 2711584
20040429 25.96 26.16 25.48 25.63 3127301
20040430 25.61 25.70 25.04 25.19 3788770
20040503 25.31 25.51 25.09 25.38 1870511
20040504 25.38 25.78 25.35 25.35 2100492
20040505 25.34 25.39 25.16 25.27 1750921
20040506 25.22 25.34 24.91 25.03 2058438
20040507 24.92 25.10 24.58 24.60 2347557
20040510 24.59 24.59 23.75 24.30 3622308
20040511 24.30 24.50 24.25 24.38 2318645
20040512 24.40 24.53 23.93 24.38 2684862
20040513 24.38 24.44 24.20 24.40 2099616
20040514 24.33 24.52 24.13 24.39 1569126
20040517 24.20 24.22 23.77 23.99 1780271
20040518 24.06 24.24 23.93 24.20 1948047
20040519 24.36 24.71 24.17 24.17 2811899
20040520 24.15 24.28 23.93 24.03 1568688
20040521 24.20 24.21 23.94 24.20 3713862
20040524 24.31 24.61 24.02 24.20 3306029
20040525 24.25 24.54 23.93 24.51 3072982
20040526 24.43 24.95 24.34 24.90 2807081
20040527 25.01 25.34 24.94 25.10 3127301
20040528 25.07 25.11 24.83 24.95 2691433
20040601 24.96 25.27 24.86 25.24 1982216
20040602 25.35 25.69 25.27 25.64 1573069
20040603 25.57 25.63 25.28 25.38 2208254
20040604 25.54 25.63 25.33 25.49 1484581
20040607 25.49 25.98 25.49 25.97 1132820
20040608 25.97 26.17 25.88 26.16 2320397
20040609 26.01 26.15 25.91 25.95 1410917
20040610 25.92 26.06 25.85 26.00 1159748
20040614 25.89 25.92 25.59 25.63 1464209
20040615 25.69 25.90 25.63 25.79 2693847
20040616 25.75 25.87 25.70 25.81 1838124
20040617 25.80 26.28 25.71 26.23 2181461
20040618 26.40 27.26 26.35 27.15 6932277
20040621 27.22 27.47 27.10 27.10 5924978
20040622 27.17 27.57 27.17 27.21 4766978
20040623 27.15 27.17 26.88 27.12 3111444
20040624 27.12 27.12 26.77 26.85 2389386
20040625 26.78 26.97 26.73 26.92 2142148
20040628 26.97 26.97 26.52 26.55 6652278
20040629 26.46 27.11 26.44 27.06 2032944
20040630 27.01 27.22 26.87 27.17 1770854
20040701 27.17 27.26 26.74 26.75 2540524
20040702 26.78 26.78 26.37 26.60 1192946
20040706 26.56 26.62 26.38 26.40 1818904
20040707 26.42 26.67 26.39 26.67 1590012
20040708 26.56 26.62 26.25 26.27 1835503
20040709 26.33 26.55 26.17 26.51 1509201
20040712 26.49 26.66 26.35 26.62 1805799
20040713 26.60 26.76 26.53 26.71 1531915
20040714 26.46 26.75 26.24 26.40 1542399
20040715 26.39 26.48 26.24 26.41 1662087
20040716 26.53 26.73 26.45 26.51 1753818
20040719 26.44 26.58 26.26 26.30 1533226
20040720 26.33 26.51 26.25 26.48 1151885
20040721 26.69 26.83 26.33 26.40 2698652
20040722 26.67 26.99 26.38 26.87 5049161
20040723 27.01 27.33 26.97 27.28 4704950
20040726 27.24 27.92 27.24 27.80 6952807
20040727 27.80 28.16 27.76 28.09 4860020
20040728 27.98 28.23 27.65 27.89 4783140
20040729 27.98 28.39 27.98 28.21 4198680
20040730 28.07 28.08 27.86 28.07 1991446
20040802 27.93 28.61 27.76 28.52 2758496
20040803 28.39 28.76 28.36 28.62 4529350
20040804 28.62 29.12 28.43 29.01 3829570
20040805 28.97 28.97 28.36 28.40 2716125
20040806 28.29 28.29 27.93 28.08 2875126
20040809 28.23 28.24 27.91 27.91 2565860
20040810 27.95 28.47 27.91 28.41 3381396
20040811 28.41 28.65 28.11 28.57 3316747
20040812 28.55 28.55 28.03 28.25 3119306
20040813 28.34 28.34 28.09 28.29 1958685
20040816 28.27 28.98 28.25 28.89 2350073
20040817 28.98 29.26 28.55 28.81 3317184
20040818 28.80 29.07 28.78 29.07 2803925
20040819 28.96 29.06 28.66 28.79 1608795
20040820 28.79 29.07 28.64 29.00 1559435
20040823 29.00 29.26 28.93 29.17 1959122
20040824 29.28 29.53 29.22 29.42 2375845
20040825 29.42 30.27 29.32 29.91 5084107
20040826 29.76 29.92 29.44 29.51 2315127
20040827 29.60 29.68 29.35 29.50 1082868
20040830 29.49 29.71 29.17 29.22 1651166
20040831 29.22 29.39 28.77 29.07 2475002
20040901 29.14 29.21 28.83 29.02 1893162
20040902 29.03 29.45 29.03 29.37 1962616
20040903 29.38 29.62 28.96 29.22 1822398
20040907 29.22 29.62 29.22 29.38 1915440
20040908 29.41 29.52 29.11 29.39 2739745
20040909 29.33 29.52 29.18 29.33 2165915
20040910 29.24 29.25 28.69 29.03 3843834
20040913 29.08 29.21 28.94 29.03 1786847
20040914 28.98 29.04 28.71 28.81 1779004
20040915 28.81 29.12 28.76 28.92 1606463
20040916 28.90 29.18 28.88 29.14 1602542
20040917 29.26 29.35 29.00 29.03 1825190
20040920 29.04 29.12 28.69 28.74 1748505
20040921 28.85 28.98 28.57 28.98 1629556
20040922 28.80 28.90 28.57 28.64 1457886
20040923 28.62 28.64 28.00 28.14 2794645
20040924 28.18 28.51 28.05 28.22 1965053
20040927 28.22 28.24 27.80 28.13 2501847
20040928 28.09 28.99 28.09 28.89 3135806
20040929 28.89 29.18 28.76 29.10 2986357
20040930 29.11 29.69 29.03 29.50 4110053
20041001 29.54 30.07 29.54 30.05 2855208
20041004 30.14 30.29 29.95 30.08 1815604
20041005 30.01 30.08 29.63 29.72 1976381
20041006 29.76 30.01 29.55 29.99 1545899
20041007 29.99 30.07 29.59 29.63 1172060
20041008 29.63 30.07 29.46 29.55 1606027
20041011 29.60 29.98 29.48 29.85 1724976
20041012 29.61 29.95 29.61 29.77 1724105
20041013 29.88 30.08 29.10 29.22 1456579
20041014 29.19 29.26 28.78 28.94 2109273
20041015 29.12 29.18 28.85 28.96 2041738
20041018 28.92 29.21 28.54 29.18 1790768
20041019 29.34 30.07 29.23 29.77 3594173
20041020 30.02 30.26 29.47 29.56 2642582
20041021 30.25 31.19 29.84 30.76 5434612
20041022 30.41 30.82 30.37 30.39 2829066
20041025 30.46 31.05 30.23 30.88 3012064
20041026 30.84 31.21 30.82 31.17 4014633
20041027 31.08 31.64 30.99 31.59 2573304
20041028 31.59 31.79 31.40 31.47 1616049
20041029 31.47 31.88 31.07 31.28 3419453
20041101 31.28 31.64 31.16 31.44 1670513
20041102 31.40 31.81 31.25 31.37 2448691
20041103 31.46 31.93 31.46 31.76 2054373
20041104 31.72 32.37 31.63 32.34 3200291
20041105 32.41 32.89 32.29 32.60 3097899
20041108 32.61 32.73 32.38 32.47 1650470
20041109 32.25 32.68 32.07 32.45 3120556
20041110 32.52 32.81 32.37 32.50 2285735
20041111 32.58 32.95 32.32 32.83 2239114
20041112 32.83 32.83 32.54 32.82 1217374
20041115 32.82 32.98 32.60 32.65 1277938
20041116 32.59 32.61 32.45 32.54 1203431
20041117 32.82 33.40 32.73 33.09 2489648
20041118 33.32 33.48 33.03 33.17 2704453
20041119 33.17 33.26 33.05 33.16 1986402
20041122 33.00 33.36 32.87 33.31 2297935
20041123 33.21 33.57 32.82 33.51 3678265
20041124 33.55 33.78 33.47 33.64 3021214
20041126 33.60 33.86 33.57 33.57 645287
20041129 33.59 33.78 33.25 33.51 1954160
20041130 33.42 33.48 33.20 33.33 1758962
20041201 33.45 34.30 33.32 34.26 2221686
20041202 34.01 34.39 33.82 34.23 1958517
20041203 34.00 34.09 33.72 33.85 2390741
20041206 33.88 33.88 33.48 33.56 2563283
20041207 33.46 33.49 32.87 33.00 2823401
20041208 33.14 33.52 32.96 33.47 2860864
20041209 33.39 33.54 33.25 33.49 2527922
20041210 34.06 34.06 33.44 33.65 1859431
20041213 33.77 34.01 33.57 33.87 1749899
20041214 33.80 33.97 33.64 33.94 1922021
20041215 33.94 34.07 33.78 33.91 2652232
20041216 33.71 33.73 33.43 33.52 1728167
20041217 32.90 33.36 32.88 33.30 4073102
20041220 33.33 33.71 33.26 33.65 1792060
20041221 33.41 33.98 33.08 33.82 2231057
20041222 33.64 33.91 33.57 33.75 3983564
20041223 33.83 33.94 33.70 33.85 917111
20041227 33.80 34.03 33.75 33.86 1223539
20041228 33.87 34.04 33.82 33.89 1469985
20041229 33.84 34.02 33.62 33.94 1490414
20041230 33.87 34.00 33.66 33.82 1347414
20041231 33.75 34.18 33.71 33.96 1179639
20050103 33.68 33.84 33.06 33.28 2665706
20050104 33.28 33.31 32.32 32.58 3057760
20050105 32.49 32.83 32.49 32.67 2927800
20050106 32.66 32.75 32.27 32.27 2890855
20050107 32.27 32.48 31.84 32.22 2434038
20050110 32.22 32.54 32.22 32.34 1523447
20050111 32.21 32.49 31.93 32.32 2304078
20050112 32.29 32.97 32.28 32.96 2990389
20050113 32.85 33.03 32.55 32.84 3067757
20050114 32.84 33.16 32.80 33.14 1367842
20050118 33.04 33.27 32.90 33.21 1649495
20050119 33.13 33.13 32.66 32.66 4112655
20050120 32.58 32.63 32.31 32.33 1090536
20050121 32.33 32.44 31.84 31.86 2897374
20050124 31.85 32.09 31.50 31.57 2663098
20050125 31.60 32.15 31.52 31.63 2693089
20050126 31.69 32.58 31.67 32.25 5210145
20050127 31.86 32.84 31.61 32.74 4378226
20050128 32.67 32.81 31.92 32.51 2498801
20050131 32.61 33.13 32.61 33.12 2186288
20050201 33.13 33.46 33.05 33.27 2462725
20050202 33.41 33.84 33.39 33.80 2621807
20050203 33.60 33.67 33.32 33.66 1494760
20050204 33.59 34.28 33.48 34.28 1721647
20050207 34.28 34.36 33.99 34.24 1862039
20050208 34.19 34.51 34.05 34.49 1386098
20050209 34.46 34.46 34.10 34.17 1748595
20050210 34.17 34.30 33.94 34.12 1812489
20050211 34.06 34.52 33.94 34.49 1851607
20050214 34.37 34.67 34.30 34.43 1042290
20050215 34.28 34.73 34.21 34.73 2271914
20050216 34.65 35.50 34.63 35.38 4546435
20050217 35.22 35.59 35.19 35.22 3102094
20050218 35.34 35.64 35.32 35.59 2949098
20050222 35.20 35.61 35.15 35.20 3854907
20050223 35.15 35.34 35.13 35.27 2075887
20050224 35.33 35.68 35.20 35.67 1643410
20050225 35.68 36.28 35.48 36.24 2778280
20050228 35.96 36.03 35.56 35.59 2821311
20050301 35.68 36.11 35.59 36.04 2287996
20050302 35.99 36.56 35.89 36.51 3342021
20050303 36.49 36.58 36.11 36.25 1852477
20050304 36.27 36.77 36.15 36.72 2317986
20050307 36.49 37.14 36.49 36.83 2404916
20050308 36.35 36.90 36.24 36.59 2540527
20050309 36.33 36.45 35.81 35.82 2617772
20050310 35.77 35.97 35.58 35.83 2239591
20050311 35.67 36.08 35.63 35.68 1728701
20050314 35.66 36.11 35.56 35.94 974942
20050315 35.74 36.09 35.63 35.93 2023178
20050316 35.60 36.00 35.59 35.92 2576571
20050317 35.85 35.86 34.59 35.15 4826137
20050318 35.07 35.30 34.52 34.78 2921357
20050321 34.82 35.13 34.66 34.98 1625048
20050322 35.08 35.68 34.95 35.04 2169767
20050323 34.36 34.92 34.13 34.72 3249229
20050324 34.83 35.24 34.79 34.94 1421646
20050328 34.91 35.11 34.48 34.48 1954655
20050329 34.02 34.20 33.00 33.12 5451089
20050330 33.18 34.61 33.18 34.41 5068138
20050331 34.52 34.64 34.30 34.41 2587847
20050401 34.66 34.96 34.43 34.85 3763155
20050404 34.63 34.91 34.63 34.80 1856206
20050405 34.84 35.02 34.72 34.84 1249904
20050406 35.16 35.32 34.91 35.04 1413839
20050407 35.03 35.58 34.98 35.51 1738242
20050408 35.37 35.70 35.37 35.45 2038791
20050411 35.37 35.38 34.91 35.05 1925597
20050412 35.05 35.33 34.40 35.26 1872253
20050413 35.19 35.29 34.58 34.67 1521395
20050414 34.64 34.82 33.69 34.02 3465641
20050415 33.85 33.95 33.00 33.00 2540140
20050418 32.58 33.28 32.10 32.89 3389745
20050419 32.90 33.31 32.85 33.12 1725665
20050420 33.12 33.79 32.78 32.79 2277756
20050421 35.51 35.90 34.66 35.05 9326570
20050422 34.96 34.96 34.15 34.47 2321125
20050425 34.56 35.35 34.56 35.20 2823342
20050426 35.20 35.50 34.83 34.83 2805561
20050427 34.59 34.59 33.99 34.50 3841653
20050428 34.13 34.59 34.08 34.21 2628180
20050429 34.32 34.75 34.19 34.75 2283828
20050502 34.50 34.82 34.17 34.72 1964630
20050503 34.66 35.28 34.60 35.09 2941740
20050504 35.09 35.73 34.84 35.63 3166827
20050505 35.51 35.72 35.30 35.56 2258240
20050506 35.68 36.13 35.62 35.92 2325462
20050509 35.81 35.98 35.47 35.86 1981977
20050510 35.63 35.78 35.35 35.53 2501975
20050511 35.47 35.47 34.91 35.40 2549682
20050512 35.45 35.47 34.63 34.78 1977207
20050513 34.73 34.77 34.22 34.58 2736170
20050516 34.61 34.94 34.49 34.89 2155455
20050517 34.77 34.95 34.56 34.93 2448198
20050518 35.74 36.06 35.46 35.86 2407430
20050519 35.95 36.14 35.74 36.11 1675790
20050520 35.99 36.13 35.74 36.03 1277226
20050523 36.02 36.26 35.87 36.04 1973304
20050524 35.67 35.97 35.66 35.91 1918658
20050525 35.79 35.79 35.19 35.46 3339437
20050526 35.62 35.97 35.62 35.88 1849701
20050527 35.83 36.08 35.83 35.96 1338377
20050531 35.97 36.00 35.62 35.64 2951281
20050601 35.60 35.87 35.48 35.81 2858471
20050602 35.74 36.19 35.58 35.97 1690969
20050603 35.74 36.03 35.56 35.73 2032720
20050606 35.70 35.79 35.38 35.62 1206968
20050607 35.56 36.00 35.43 35.43 2878421
20050608 35.50 35.95 35.39 35.41 2449111
20050609 35.41 35.79 35.29 35.79 1582835
20050610 35.70 35.84 35.50 35.72 1327539
20050613 35.59 36.05 35.41 35.79 1351338
20050614 35.69 35.71 35.25 35.34 2703109
20050615 35.57 35.57 35.00 35.17 3471160
20050616 35.16 35.27 35.04 35.10 4292867
20050617 35.24 35.32 35.01 35.17 3190335
20050620 35.08 35.42 34.98 35.30 1867555
20050621 35.26 35.57 35.20 35.40 1583701
20050622 35.40 35.68 35.37 35.53 1966212
20050623 35.77 35.82 35.17 35.17 1717407
20050624 35.13 35.27 34.43 34.57 4247433
20050627 34.55 35.01 34.09 34.93 2776236
20050628 35.22 35.36 34.97 35.22 2787486
20050629 35.26 35.38 35.08 35.27 1190804
20050630 35.20 35.56 35.06 35.06 2126313
20050701 35.31 35.45 34.91 35.31 1935490
20050705 35.22 35.64 35.01 35.41 1689713
20050706 35.41 35.64 35.01 35.15 2094725
20050707 34.88 35.26 34.68 34.85 4650715
20050708 35.13 35.99 35.04 35.71 1958423
20050711 35.70 35.85 35.46 35.63 2427043
20050712 35.57 35.61 35.18 35.57 3099899
20050713 35.59 35.79 35.59 35.68 2274731
20050714 35.68 36.05 35.68 36.05 2666762
20050715 35.89 36.11 35.45 35.59 3604866
20050718 35.36 35.66 35.36 35.54 1454755
20050719 35.54 35.94 35.40 35.88 3567654
20050720 35.73 36.51 35.58 36.42 2284250
20050721 35.59 35.94 34.88 35.59 6436921
20050722 35.54 35.73 35.22 35.69 4629079
20050725 35.59 35.63 34.94 35.08 3252644
20050726 34.76 34.94 34.32 34.60 4395419
20050727 34.58 34.77 34.25 34.70 2882249
20050728 34.71 34.78 34.37 34.72 2879220
20050729 34.61 34.63 34.22 34.28 3314954
20050801 34.90 35.01 34.76 34.80 4616098
20050802 34.85 35.00 34.20 34.39 3208508
20050803 34.30 34.55 34.20 34.43 2649453
20050804 34.43 34.43 34.16 34.32 2179103
20050805 33.95 34.29 33.79 34.25 3403226
20050808 34.34 34.48 34.27 34.38 3389379
20050809 34.48 35.14 34.45 34.62 2803064
20050810 34.73 35.01 34.33 34.48 2331848
20050811 34.48 34.61 33.92 34.16 6216242
20050812 34.16 34.30 33.86 34.05 2235355
20050815 33.91 34.25 33.81 34.10 1779283
20050816 34.20 34.27 33.70 33.91 2165689
20050817 33.90 34.37 33.83 34.08 2672387
20050818 34.04 34.12 33.92 33.95 1411917
20050819 34.06 34.11 33.92 33.95 1730820
20050822 34.03 34.29 33.83 33.88 1793995
20050823 33.97 34.21 33.88 34.07 3623905
20050824 33.95 34.00 33.56 33.63 3288559
20050825 33.63 33.70 33.18 33.33 2286847
20050826 33.33 33.33 32.78 32.82 3291155
20050829 32.82 33.01 32.35 32.87 3443035
20050830 32.52 32.65 32.20 32.33 3475055
20050831 32.23 32.99 31.84 32.96 5909454
20050901 33.56 33.59 33.08 33.12 4773170
20050902 33.72 33.74 33.06 33.06 2478535
20050906 33.06 33.30 32.93 33.15 2649453
20050907 33.55 33.98 33.45 33.80 6327115
20050908 33.68 33.71 33.05 33.12 3760960
20050909 33.27 33.27 32.90 33.19 4344550
20050912 33.13 33.36 33.07 33.31 2755217
20050913 33.36 33.36 32.69 32.86 2863993
20050914 32.89 32.99 32.55 32.67 2493638
20050915 32.67 32.83 32.49 32.59 1947170
20050916 32.78 32.99 32.64 32.74 2611478
20050919 32.61 32.62 31.47 31.67 3890455
20050920 31.65 31.91 30.95 31.11 3897793
20050921 31.02 31.15 30.44 30.52 5839783
20050922 30.53 30.75 30.21 30.51 4000094
20050923 30.40 31.21 30.38 31.15 4546130
20050926 31.30 31.56 30.95 31.21 3723838
20050927 31.41 31.92 31.28 31.86 6879194
20050928 32.04 32.09 31.53 31.84 3325426
20050929 32.02 32.45 31.55 32.45 5996472
20050930 32.62 33.85 32.60 33.23 9801028
20051003 33.31 33.66 32.79 33.04 4788285
20051004 33.11 33.43 32.50 32.60 2950754
20051005 32.48 32.48 31.89 31.97 3902973
20051006 31.97 32.29 31.94 32.16 4740804
20051007 32.17 32.60 32.10 32.49 2052061
20051010 32.55 32.56 32.03 32.20 1866451
20051011 32.29 32.64 32.18 32.47 3216650
20051012 32.45 32.66 32.40 32.47 3911606
20051013 32.36 32.70 32.16 32.45 2391769
20051014 32.45 32.87 32.38 32.82 2589896
20051017 32.85 33.12 32.76 33.08 2596370
20051018 32.94 33.08 32.34 32.52 5530722
20051019 32.40 32.90 31.97 32.82 3334922
20051020 34.70 34.70 33.59 33.82 6709125
20051021 33.82 33.93 33.40 33.52 4296637
20051024 33.36 34.11 33.27 33.84 2937373
20051025 33.61 34.06 33.32 33.59 2125441
20051026 33.38 33.82 33.08 33.43 2979243
20051027 33.36 33.41 32.47 32.47 3525711
20051028 32.57 32.99 32.55 32.89 4556490
20051031 32.97 33.56 32.90 33.38 2614500
20051101 33.29 33.48 33.08 33.29 2410330
20051102 33.11 33.47 33.11 33.43 2319683
20051103 33.66 34.55 33.57 34.31 4509008
20051104 34.24 34.41 33.83 34.10 2901546
20051107 34.17 34.49 34.17 34.49 1556959
20051108 34.73 35.21 34.60 34.82 6192872
20051109 34.63 34.71 33.93 34.15 3707867
20051110 34.06 34.63 33.86 34.60 2246303
20051111 34.54 34.62 34.38 34.54 2213066
20051114 34.40 34.88 34.33 34.57 2176376
20051115 34.68 34.91 34.63 34.87 2782411
20051116 34.96 35.51 34.94 35.35 3684127
20051117 35.31 35.77 35.23 35.75 3839520
20051118 35.92 35.96 35.58 35.68 1806021
20051121 35.56 35.81 35.26 35.57 2519968
20051122 35.91 35.96 35.22 35.84 5207417
20051123 35.84 36.21 35.73 36.03 3466575
20051125 36.27 36.37 36.02 36.31 1209913
20051128 36.05 36.53 35.96 36.12 3566718
20051129 36.18 36.84 36.16 36.71 4235343
20051130 36.74 36.90 36.46 36.56 4001389
20051201 36.72 37.07 36.61 37.07 3686285
20051202 36.72 36.98 36.60 36.95 2475509
20051205 36.78 36.87 36.41 36.46 3152766
20051206 36.42 36.76 36.33 36.34 3646141
20051207 36.14 36.23 35.85 35.97 2620294
20051208 35.85 36.26 35.65 35.92 3269768
20051209 35.99 36.51 35.97 36.27 1746862
20051212 36.21 36.43 35.65 35.74 2707723
20051213 35.74 35.98 35.70 35.91 3031168
20051214 35.76 36.40 35.62 36.06 3118167
20051215 36.13 36.30 35.91 35.93 3814586
20051216 35.95 36.37 35.67 35.90 3743092
20051219 35.70 35.83 35.27 35.31 2007428
20051220 35.39 36.29 35.39 36.08 3939916
20051221 36.20 36.36 35.94 36.00 2723228
20051222 35.88 36.24 35.88 36.12 2277898
20051223 36.24 36.29 35.97 36.13 1910523
20051227 36.06 36.25 35.80 35.80 1737818
20051228 35.83 36.17 35.72 36.08 2162044
20051229 36.03 36.22 36.00 36.00 1276984
20051230 35.92 35.92 35.68 35.75 1580618
20060103 35.77 36.04 35.39 35.99 2926512
20060104 36.20 36.20 35.71 35.98 2302878
20060105 35.99 36.21 35.67 35.91 3443335
20060106 35.99 36.12 35.92 36.03 3202151
20060109 35.83 36.38 35.83 36.21 6627827
20060110 36.04 36.32 35.91 36.30 4200912
20060111 36.11 36.11 35.81 35.98 2593591
20060112 35.76 35.90 35.57 35.79 4591974
20060113 35.87 36.63 35.69 36.45 3978677
20060117 36.20 36.42 36.12 36.24 3441181
20060118 35.87 36.10 35.67 35.90 1815342
20060119 35.83 35.98 35.46 35.87 3169849
20060120 35.90 35.94 35.62 35.66 3154775
20060123 35.62 35.64 35.16 35.18 2142663
20060124 35.34 35.66 35.26 35.50 1808020
20060125 35.61 35.76 35.06 35.27 1831277
20060126 36.92 38.86 36.89 38.84 16123592
20060127 37.61 38.71 37.61 38.36 6281125
20060130 37.87 39.11 37.85 39.01 4401181
20060131 38.59 39.43 38.43 39.22 4567425
20060201 39.03 39.59 39.01 39.48 3720696
20060202 39.25 39.28 38.25 38.44 3736201
20060203 37.98 38.83 37.93 38.78 3463577
20060206 38.59 38.95 38.52 38.77 2249042
20060207 38.82 39.59 38.16 38.54 4048879
20060208 38.08 38.43 37.89 38.19 3318436
20060209 38.42 38.70 38.36 38.45 2938571
20060210 38.61 38.67 37.94 38.45 3136686
20060213 38.40 38.56 38.17 38.25 2302017
20060214 38.57 39.09 38.45 38.95 3510091
20060215 38.91 39.31 38.78 39.05 2694802
20060216 39.05 39.42 39.05 39.37 2655179
20060217 39.45 40.23 39.24 40.18 4393428
20060221 40.14 40.16 39.55 39.55 2428638
20060222 39.52 40.12 39.40 39.97 2518221
20060223 39.73 40.86 39.44 40.61 4646672
20060224 40.52 41.39 40.52 41.39 5436550
20060227 41.05 41.41 40.99 41.40 2942447
20060228 41.07 41.19 40.57 40.92 3767641
20060301 41.11 41.14 40.54 40.86 4135016
20060302 40.87 41.09 40.47 40.82 3334802
20060303 40.23 41.20 40.06 40.86 4379646
20060306 40.87 40.93 40.52 40.68 2051357
20060307 40.68 41.12 40.60 40.89 2295557
20060308 40.68 41.01 40.58 40.80 3420708
20060309 40.89 41.56 40.84 41.44 3319290
20060310 41.37 42.12 41.37 41.81 3189080
20060313 41.77 41.93 41.43 41.62 1860332
20060314 41.64 42.30 41.42 42.17 2238071
20060315 41.93 42.65 41.75 42.59 2450791
20060316 42.81 43.40 42.81 43.03 3235491
20060317 43.28 43.55 43.26 43.46 5710348
20060320 43.38 43.72 43.38 43.52 1758485
20060321 43.24 43.54 43.16 43.31 3077348
20060322 43.15 43.97 43.15 43.89 1881389
20060323 43.89 43.95 43.55 43.89 2333473
20060324 43.65 44.14 43.56 43.93 1636439
20060327 42.82 43.32 42.75 43.10 4796297
20060328 43.10 43.37 42.79 43.01 2348084
20060329 43.07 44.02 42.98 43.77 3270730
20060330 43.34 44.21 43.34 43.90 2459816
20060331 43.75 43.85 43.42 43.46 2983665
20060403 43.58 44.18 43.33 43.79 2217444
20060404 43.58 44.16 43.35 43.45 3852594
20060405 43.33 43.63 43.23 43.42 4132353
20060406 42.91 43.38 42.61 43.03 3645031
20060407 43.07 43.58 42.78 42.81 2859901
20060410 42.82 42.87 42.54 42.61 1532873
20060411 42.61 42.63 41.80 42.17 2708204
20060412 42.12 42.43 41.90 42.18 1755047
20060413 41.91 42.50 41.88 42.09 1699181
20060417 41.77 42.34 41.72 42.09 2155132
20060418 42.35 44.01 42.32 43.79 4382460
20060419 43.58 44.37 43.52 44.21 4464970
20060420 43.38 44.54 42.82 43.51 6042105
20060421 42.93 42.96 41.29 41.90 8354951
20060424 41.79 42.63 41.34 42.48 6459810
20060425 42.58 42.59 41.58 42.00 5537164
20060426 41.89 42.32 41.76 42.10 3219591
20060427 42.11 42.46 41.47 42.38 3741722
20060428 42.27 42.29 41.49 41.86 2812630
20060501 42.00 42.14 41.65 41.83 3284481
20060502 41.96 43.04 41.84 42.54 3581000
20060503 42.47 43.04 42.44 42.88 3625263
20060504 43.12 43.88 43.01 43.83 2695742
20060505 42.92 44.64 42.92 44.40 4540603
20060508 44.54 45.13 44.41 45.13 6915331
20060509 45.13 45.60 45.07 45.45 3455517
20060510 45.56 45.91 45.33 45.66 3829388
20060511 45.62 46.06 45.46 45.66 3990969
20060512 45.54 45.80 44.77 44.91 4295653
20060515 44.61 44.82 44.01 44.56 3271589
20060516 44.46 44.93 44.14 44.68 3117743
20060517 44.39 44.49 43.32 43.51 3584868
20060518 43.50 43.59 42.94 42.98 2888694
20060519 43.02 43.21 42.00 42.63 4960886
20060522 42.35 42.45 41.46 41.84 4330892
20060523 42.05 42.36 41.84 41.89 3751176
20060524 41.89 42.11 41.37 41.90 6326161
20060525 42.37 43.42 42.35 43.29 5432738
20060526 43.34 43.36 42.75 43.14 2169313
20060530 42.82 43.02 42.44 42.83 3518688
20060531 43.10 43.54 41.50 42.32 10567237
20060601 42.81 43.87 42.50 43.83 5578419
20060602 43.81 44.01 43.07 43.85 3860759
20060605 43.79 43.84 41.91 41.91 5474422
20060606 42.30 42.55 41.23 41.49 5257405
20060607 41.67 42.64 41.58 42.05 5101457
20060608 42.05 42.05 38.95 40.82 9968358
20060609 40.91 42.05 40.33 40.33 3488733
20060612 40.25 40.34 39.30 39.37 5525971
20060613 39.13 39.84 38.35 38.48 5950056
20060614 38.46 39.37 38.43 39.24 4764418
20060615 39.58 40.79 39.58 40.59 5783252
20060616 40.45 40.48 39.79 39.99 6759205
20060619 40.46 41.18 40.24 40.42 6106997
20060620 40.42 40.83 40.23 40.48 3621232
20060621 40.44 41.34 40.40 41.20 2732326
20060622 40.82 41.27 40.64 40.84 3908530
20060623 40.41 41.02 40.33 40.59 4390932
20060626 40.60 41.21 40.60 41.13 3357090
20060627 41.02 41.27 40.44 40.55 3450569
20060628 40.58 41.18 40.47 41.17 3378530
20060629 41.98 42.86 41.79 42.79 6508785
20060630 42.71 43.03 42.60 42.99 3628093
20060703 43.24 43.25 42.80 43.20 1008113
20060705 43.20 43.22 42.85 43.00 3991288
20060706 43.05 43.68 43.05 43.44 3054356
20060707 43.10 43.43 42.60 42.68 2680870
20060710 42.91 43.33 42.62 42.76 3288482
20060711 42.58 43.21 42.28 42.99 3730148
20060712 43.09 43.35 42.72 42.79 2931719
20060713 42.68 42.68 41.68 41.79 2474187
20060714 41.37 41.40 40.30 40.65 4008869
20060717 40.56 40.76 40.19 40.42 2674866
20060718 40.49 40.79 39.56 40.11 3795755
20060719 40.22 42.28 40.14 41.79 4848892
20060720 43.49 43.52 41.65 41.65 7228743
20060721 41.56 41.59 40.36 40.73 4571886
20060724 40.90 41.69 40.83 41.57 3083086
20060725 41.51 43.01 41.42 42.83 4809443
20060726 42.71 42.91 42.19 42.56 4374637
20060727 42.86 42.91 41.77 41.94 3128110
20060728 42.14 42.69 42.06 42.35 2921856
20060731 42.25 42.44 41.69 41.94 3184283
20060801 41.82 41.89 41.15 41.77 3134542
20060802 41.93 42.56 41.86 42.06 3011476
20060803 41.75 42.50 41.69 41.98 2719462
20060804 42.21 42.35 41.49 41.85 3368668
20060807 41.84 41.84 41.15 41.41 2357124
20060808 41.41 41.60 40.86 41.13 3187285
20060809 41.51 41.63 40.02 40.15 3130254
20060810 39.83 40.75 39.83 40.57 3891378
20060811 40.53 40.59 40.03 40.34 2274794
20060814 40.72 41.30 40.57 40.66 2840384
20060815 41.18 41.94 41.03 41.88 3186427
20060816 41.98 42.63 41.74 42.42 3614800
20060817 42.33 42.60 42.05 42.12 2731468
20060818 42.12 42.17 41.67 42.01 2265789
20060821 41.93 41.95 41.35 41.51 1906882
20060822 41.52 41.98 41.18 41.28 1784245
20060823 41.53 41.57 40.82 40.87 2116138
20060824 40.95 41.11 40.03 40.50 2960877
20060825 40.38 40.38 39.52 39.65 6386576
20060828 39.60 40.16 39.38 39.84 3417551
20060829 39.84 39.87 39.06 39.34 2917568
20060830 39.41 39.58 38.48 38.76 5612589
20060831 38.86 39.64 38.86 39.11 2990465
20060901 39.32 39.58 39.30 39.44 2075830
20060905 39.65 40.02 39.13 39.37 4902064
20060906 38.98 39.01 37.78 37.83 7906250
20060907 37.74 38.46 37.64 38.08 4785001
20060908 38.04 38.88 38.04 38.62 3834776
20060911 39.16 39.16 38.65 39.01 4680373
20060912 38.99 39.60 38.88 39.60 4079193
20060913 39.22 39.50 38.86 39.27 3288242
20060914 39.27 39.67 39.15 39.32 2947695
20060915 39.62 39.95 39.19 39.19 3442258
20060918 39.34 39.34 38.62 38.62 7135647
20060919 38.57 39.11 38.56 39.10 3674137
20060920 39.17 39.50 38.99 39.41 3737883
20060921 39.25 39.54 39.03 39.08 3275835
20060922 38.80 38.83 37.61 38.15 5676773
20060925 38.50 38.63 38.12 38.49 4889152
20060926 38.49 39.60 38.42 39.39 4739843
20060927 39.27 39.99 39.25 39.59 2924593
20060928 39.83 40.50 39.71 40.44 6811358
20060929 40.59 41.23 40.56 40.90 7106555
20061002 40.90 41.34 40.41 41.23 5091940
20061003 41.05 41.63 40.99 41.38 5132583
20061004 41.30 42.30 41.24 42.26 5879561
20061005 41.98 42.54 41.84 42.50 4088269
20061006 42.14 42.25 41.73 42.23 5042313
20061009 42.00 42.13 41.71 41.84 4275228
20061010 41.75 42.43 41.69 41.78 5071405
20061011 41.58 41.98 41.52 41.70 3955644
20061012 41.83 42.57 41.68 42.45 3364822
20061013 42.33 42.49 42.09 42.22 3233908
20061016 42.22 42.77 42.16 42.46 4066022
20061017 42.40 42.47 41.77 41.96 2949834
20061018 42.21 42.57 41.91 42.31 5017499
20061019 40.68 43.59 40.68 42.74 8500400
20061020 43.03 43.32 41.87 42.86 5442327
20061023 42.54 42.82 42.15 42.41 4466464
20061024 42.29 42.49 41.98 42.17 4125062
20061025 42.07 42.31 41.67 41.81 3898316
20061026 42.06 42.13 41.32 41.65 4617058
20061027 41.44 42.10 41.28 41.45 4393734
20061030 41.61 42.64 41.56 42.35 4939636
20061031 42.47 42.75 42.34 42.51 3833715
20061101 42.54 42.99 42.31 42.33 4241002
20061102 42.22 42.26 42.01 42.17 3774676
20061103 42.38 42.45 42.01 42.26 2904913
20061106 42.65 42.85 42.47 42.80 2826194
20061107 42.73 43.35 42.56 43.06 3653602
20061108 42.77 43.31 42.68 43.22 2673889
20061109 43.17 43.17 42.07 42.11 3779382
20061110 41.89 42.12 41.84 42.03 3288669
20061113 41.93 42.75 41.89 42.71 1735675
20061114 42.73 42.84 42.36 42.83 2524151
20061115 42.66 43.34 42.66 43.22 2640947
20061116 43.26 43.90 43.15 43.78 3461510
20061117 43.50 43.81 43.48 43.64 2947695
20061120 43.45 43.92 43.39 43.79 2641374
20061121 43.67 44.54 43.62 44.36 3965056
20061122 44.50 45.07 44.38 44.71 4160999
20061124 44.41 44.70 44.38 44.41 666975
20061127 44.57 44.59 43.87 43.92 3468355
20061128 43.59 43.93 43.47 43.79 3019141
20061129 43.99 45.12 43.95 45.07 3564615
20061130 45.16 45.67 44.96 45.56 6290698
20061201 45.55 45.80 44.90 45.02 5202746
20061204 45.35 45.58 44.77 45.50 4348385
20061205 45.50 46.05 45.39 45.99 3357121
20061206 45.63 45.70 44.70 44.91 7468493
20061207 44.90 45.46 44.39 44.39 3728043
20061208 44.18 44.87 44.15 44.57 3182142
20061211 44.41 44.57 44.31 44.40 2975504
20061212 44.41 44.49 44.06 44.42 3762696
20061213 44.54 44.83 44.20 44.69 2764493
20061214 44.65 44.71 44.21 44.23 3521473
20061215 44.03 44.38 43.80 43.94 4376225
20061218 43.94 44.01 43.51 43.56 2721371
20061219 43.54 44.31 43.42 44.02 7032700
20061220 44.10 44.53 44.01 44.21 4685336
20061221 44.50 44.94 44.30 44.47 4869777
20061222 44.74 44.74 43.94 44.03 2749550
20061226 44.03 44.45 44.03 44.32 2068140
20061227 44.41 44.63 44.38 44.57 2558704
20061228 44.52 44.58 44.33 44.47 1443941
20061229 44.43 44.43 43.88 43.93 1545554
20070103 44.20 44.76 43.56 44.62 6148062
20070104 44.29 44.40 43.87 44.20 6094266
20070105 44.08 44.41 43.92 44.14 4732300
20070108 44.22 44.22 43.67 44.13 2939542
20070109 44.25 44.26 43.80 43.99 3591066
20070110 43.80 44.11 43.68 44.01 4586710
20070111 44.14 45.26 44.11 44.85 5163945
20070112 44.60 45.11 44.46 45.05 3831865
20070116 45.25 45.70 44.96 45.57 4529499
20070117 45.57 46.09 45.06 46.00 4642641
20070118 46.00 46.28 45.74 45.86 3370760
20070119 45.57 45.57 43.10 44.57 20498236
20070122 44.45 44.65 44.19 44.42 6928097
20070123 44.36 44.96 44.27 44.90 4808297
20070124 44.97 45.30 44.57 45.24 4486377
20070125 43.27 44.22 43.08 43.64 18442904
20070126 43.56 43.64 42.90 43.14 9640929
20070129 43.14 43.82 42.84 43.71 6784216
20070130 43.56 43.63 42.64 42.79 9760475
20070131 42.72 43.79 42.53 43.64 8542390
20070201 43.85 44.23 43.70 44.10 6687725
20070202 44.36 44.41 43.82 43.87 5461101
20070205 43.65 44.03 43.63 43.96 2500212
20070206 44.03 44.86 43.91 44.51 7190244
20070207 44.72 45.20 44.62 45.13 8094948
20070208 45.16 45.39 44.94 45.21 3977454
20070209 45.27 45.63 44.98 45.14 4891552
20070212 45.02 45.32 44.89 45.22 4048328
20070213 45.51 45.82 45.18 45.79 3130388
20070214 45.88 46.11 45.56 45.79 3636749
20070215 45.61 45.84 45.53 45.77 3267439
20070216 45.63 45.76 45.40 45.58 2192809
20070220 45.51 46.02 45.43 45.94 2223549
20070221 45.44 46.03 45.32 45.81 3120995
20070222 45.51 45.82 44.94 45.11 4377079
20070223 44.65 45.17 44.38 45.05 3301168
20070226 45.09 45.16 44.41 44.58 4360428
20070227 43.60 44.19 41.93 42.55 10621630
20070228 42.89 43.50 42.37 43.22 6323965
20070301 42.39 43.38 41.98 42.96 6066515
20070302 42.65 42.77 41.95 41.96 5628465
20070305 41.57 42.00 41.42 41.44 6288101
20070306 41.69 42.36 41.49 42.14 5887196
20070307 42.00 42.23 41.72 41.73 4245795
20070308 42.25 42.80 42.02 42.52 2993273
20070309 42.86 42.91 42.16 42.22 4043006
20070312 42.16 42.28 41.86 42.17 4167832
20070313 41.98 42.42 41.33 41.39 3550944
20070314 41.55 42.04 40.93 41.92 4203619
20070315 41.85 42.14 41.74 42.03 2162518
20070316 42.15 42.36 41.66 42.23 4302883
20070319 42.87 43.49 42.87 43.07 3083165
20070320 43.06 43.40 42.88 43.26 2836069
20070321 43.35 43.89 42.86 43.86 4728485
20070322 43.66 43.80 42.65 42.90 8642404
20070323 42.98 43.89 42.82 43.62 5231198
20070326 43.47 43.65 42.69 43.05 3042692
20070327 42.93 42.98 42.37 42.44 3254854
20070328 42.25 42.26 41.85 41.94 3202027
20070329 42.08 42.40 42.00 42.29 4928718
20070330 42.40 42.73 41.82 42.16 3450827
20070402 42.36 42.58 42.11 42.57 3226310
20070403 42.92 43.48 42.74 43.46 3931387
20070404 43.31 43.54 43.19 43.50 2353805
20070405 43.32 43.51 43.15 43.48 1629983
20070409 43.57 43.66 43.30 43.45 1725840
20070410 43.45 43.51 42.76 42.87 3147495
20070411 42.96 42.96 42.40 42.77 3631889
20070412 42.83 43.46 42.34 43.37 3487891
20070413 43.45 44.42 43.21 44.29 5624848
20070416 44.31 45.16 44.13 45.16 5792703
20070417 45.06 45.30 44.89 45.12 3073366
20070418 45.02 45.19 44.85 44.96 3801874
20070419 46.32 48.30 46.01 47.21 21902526
20070420 48.01 48.33 47.49 47.76 7795461
20070423 47.44 48.26 47.40 47.85 3335799
20070424 47.62 47.65 47.15 47.31 5976321
20070425 47.41 48.44 47.30 48.41 3908807
20070426 48.35 48.47 47.99 48.20 2573209
20070427 47.72 48.80 47.64 48.69 2576191
20070430 48.68 48.89 47.73 47.73 3160276
20070501 47.91 48.27 47.56 47.80 3061011
20070502 47.80 48.48 47.77 48.11 2107987
20070503 48.81 48.92 48.02 48.70 3340486
20070504 48.70 48.96 48.21 48.47 3061863
20070507 48.46 48.91 48.14 48.57 2006592
20070508 48.41 48.41 47.96 48.20 2102874
20070509 48.10 48.56 47.53 48.29 5235884
20070510 47.93 48.21 47.57 47.75 3872595
20070511 47.69 48.14 47.26 48.10 3220772
20070514 48.30 48.77 48.12 48.71 4320350
20070515 48.96 49.29 48.54 48.70 3794206
20070516 49.05 49.29 48.42 48.97 2928943
20070517 48.71 49.22 48.56 48.96 2155276
20070518 49.02 49.47 49.00 49.47 3035024
20070521 49.25 49.80 49.24 49.59 4003385
20070522 49.31 49.41 48.89 49.25 2633705
20070523 49.60 50.75 49.42 50.38 6067065
20070524 50.18 50.70 49.86 49.89 3923292
20070525 49.95 50.28 49.68 49.93 1812749
20070529 50.03 50.23 49.63 49.96 3184559
20070530 49.38 50.23 49.21 50.23 2010000
20070531 50.23 50.59 50.14 50.37 1832347
20070601 50.37 50.84 50.29 50.78 3729023
20070604 50.67 50.97 50.47 50.79 4892932
20070605 50.70 50.84 50.50 50.61 2368716
20070606 50.17 50.28 49.80 49.88 2857370
20070607 49.60 49.79 49.09 49.10 4181039
20070608 48.98 50.04 48.98 50.03 3112561
20070611 50.03 50.17 49.72 49.79 2035562
20070612 49.76 49.86 49.19 49.40 5379456
20070613 49.84 50.27 49.68 50.27 4651304
20070614 50.49 52.01 50.22 51.53 4852018
20070615 51.85 52.20 51.61 51.62 3420226
20070618 51.62 51.70 51.05 51.18 2341811
20070619 52.20 53.64 52.07 53.53 9736780
20070620 53.41 53.69 52.60 52.60 6636761
20070621 52.81 53.41 52.61 53.13 3262461
20070622 53.17 53.24 52.03 52.32 5176053
20070625 52.84 52.87 51.77 51.98 3211857
20070626 52.08 52.21 51.19 51.26 3224615
20070627 50.81 51.56 50.55 51.56 2809153
20070628 51.33 52.41 51.08 52.09 2574844
20070629 52.25 52.79 51.49 51.79 2679879
20070702 52.28 53.39 52.14 53.38 3473382
20070703 53.38 53.64 53.25 53.58 1692040
20070705 53.40 53.70 53.15 53.57 2369877
20070706 53.76 54.59 53.42 54.55 2888248
20070709 54.28 54.41 53.52 53.64 2421757
20070710 53.51 53.60 52.65 52.65 2222318
20070711 52.68 53.25 52.13 52.53 3333052
20070712 52.86 53.71 52.53 53.71 2933324
20070713 53.58 54.23 53.38 53.99 2020328
20070716 54.02 54.89 54.01 54.57 2322675
20070717 54.35 54.76 53.86 53.97 3285850
20070718 53.75 54.83 52.83 54.29 7503406
20070719 57.85 60.20 56.91 57.47 13882895
20070720 57.45 58.10 56.51 57.57 6641864
20070723 57.84 59.28 57.61 59.03 7485971
20070724 58.79 58.87 57.18 57.28 6308474
20070725 57.73 58.14 56.10 56.66 6704800
20070726 56.44 56.56 54.61 55.44 7626726
20070727 54.64 55.22 53.64 53.64 8575017
20070730 54.09 54.74 53.38 54.63 8088114
20070731 55.64 55.86 53.08 53.09 8386209
20070801 53.09 54.79 53.03 54.02 6992264
20070802 54.20 55.43 53.93 55.13 5907470
20070803 55.35 55.69 53.28 53.38 5737373
20070806 53.92 54.57 52.59 53.41 8184219
20070807 52.94 53.20 51.42 52.75 10998049
20070808 52.63 54.20 51.26 52.69 10310432
20070809 52.98 52.98 49.65 50.47 10377620
20070810 50.05 52.93 45.13 52.57 11529177
20070813 53.51 54.65 53.24 53.32 5370814
20070814 53.32 54.20 52.41 52.43 5322336
20070815 52.13 53.57 51.17 51.32 5352103
20070816 50.44 51.59 48.44 49.86 11956546
20070817 51.78 53.62 50.25 50.81 7187450
20070820 51.12 51.94 50.27 51.58 3361118
20070821 51.80 53.15 51.47 52.95 3293504
20070822 53.55 54.70 53.41 54.60 4117199
20070823 55.03 55.23 53.29 53.49 2887397
20070824 53.28 53.97 53.03 53.94 3811024
20070827 53.94 54.18 53.14 53.72 775005
20070828 53.51 53.61 51.45 51.50 1499512
20070829 51.86 53.42 51.86 53.42 992410
20070830 52.95 54.46 52.85 53.37 1377680
20070831 53.99 55.22 53.85 54.88 1404364
20070904 54.93 55.43 54.02 55.34 1497386
20070905 54.65 55.08 53.33 53.66 1401600
20070906 53.50 54.55 53.16 54.43 1560215
20070907 53.56 53.60 52.21 52.41 1723296
20070910 52.85 53.02 51.46 52.28 1034190
20070911 52.50 53.22 52.28 52.49 1704691
20070912 52.62 53.44 51.80 52.91 1488673
20070913 53.39 54.66 52.87 54.18 1289950
20070914 53.74 54.25 53.21 53.38 1254377
20070917 53.07 53.73 52.91 53.44 884458
20070918 53.79 56.07 53.21 56.07 2364767
20070919 56.48 58.69 56.25 56.67 2384248
20070920 56.67 57.71 56.22 57.51 1373589
20070921 58.46 58.89 57.51 58.87 2003213
20070924 58.98 58.98 57.71 58.07 1510376
20070925 57.53 58.13 57.51 58.04 1404080
20070926 58.99 59.85 58.56 59.63 1507835
20070927 59.54 59.63 57.81 58.61 2713299
20070928 58.61 58.91 58.11 58.76 1505718
20071001 58.71 60.26 58.58 59.84 2260271
20071002 60.00 60.61 59.71 59.88 1327641
20071003 60.03 60.74 58.52 59.11 1432031
20071004 59.23 60.49 59.14 60.22 1224309
20071005 60.83 62.06 60.56 61.75 2222263
20071008 59.94 61.03 59.92 60.46 1479991
20071009 60.46 60.67 59.58 60.45 2253495
20071010 60.43 60.54 59.13 59.66 1402386
20071011 60.20 61.22 59.84 60.07 2046514
20071012 60.36 61.03 59.79 60.68 1078840
20071015 60.64 60.92 60.19 60.64 1309113
20071016 60.67 60.67 59.03 59.98 1507306
20071017 60.65 60.91 59.35 60.57 2598110
20071018 62.62 64.31 60.63 63.14 5646495
20071019 62.92 63.41 61.44 61.83 3233768
20071022 61.88 62.93 61.51 62.55 3693149
20071023 63.83 63.83 62.74 63.53 2474239
20071024 63.09 64.18 62.54 63.94 2839817
20071025 63.85 64.04 62.40 62.98 2815466
20071026 63.39 63.65 62.43 63.40 1506777
20071029 63.42 65.01 63.42 64.92 1870872
20071030 64.89 65.14 63.62 64.22 1643564
20071031 64.79 65.51 63.87 65.37 1524140
20071101 64.75 65.29 63.49 64.30 2803185
20071102 65.05 65.64 63.77 65.64 2362967
20071105 64.13 65.12 63.77 64.63 2064089
20071106 64.59 66.42 64.59 66.34 2380224
20071107 65.65 66.89 65.13 65.44 2322630
20071108 65.49 65.99 62.75 63.58 3721523
20071109 62.61 64.08 61.87 63.06 2493508
20071112 62.56 63.40 62.34 62.65 2128354
20071113 63.05 63.86 62.17 63.86 1986273
20071114 64.11 64.75 62.66 62.81 1910468
20071115 62.43 63.47 61.64 61.89 1731120
20071116 62.42 62.71 59.65 60.58 3332124
20071119 60.70 61.20 60.30 60.47 2611026
20071120 60.69 62.16 60.36 61.53 2527599
20071121 61.14 61.42 60.25 60.37 1506883
20071123 61.14 63.26 60.92 63.26 730732
20071126 63.14 63.31 60.80 60.80 1458711
20071127 60.99 62.26 60.99 62.19 1838369
20071128 62.53 64.49 61.62 64.49 2211252
20071129 64.42 64.42 62.80 63.56 2118720
20071130 64.45 65.66 63.41 65.22 4524459
20071203 65.53 66.53 64.62 66.24 2991320
20071204 65.71 67.17 65.50 65.97 2946324
20071205 66.71 68.54 66.71 68.23 3080677
20071206 68.20 68.56 67.45 68.15 2722192
20071207 68.67 69.62 68.34 69.31 1741496
20071210 69.64 70.27 68.27 68.95 2964217
20071211 68.92 69.02 65.51 65.92 2837488
20071212 67.49 68.49 65.28 66.20 2189824
20071213 66.01 67.26 65.81 67.25 1739028
20071214 66.55 68.07 66.55 67.43 1759710
20071217 67.00 67.32 64.60 64.71 1442190
20071218 65.05 65.90 64.28 65.62 1441979
20071219 66.26 66.42 65.18 65.87 1053969
20071220 66.49 66.57 64.58 65.35 1496746
20071221 65.99 66.41 65.34 66.34 1876736
20071224 66.43 67.86 65.79 67.75 533316
20071226 68.02 68.93 66.71 68.91 1489781
20071227 68.84 68.84 67.14 67.44 1095123
20071228 67.76 67.98 66.99 67.87 1204762
20071231 67.47 67.94 67.08 67.57 1180808
20080102 65.75 66.47 63.06 63.31 4298185
20080103 63.20 64.53 62.91 64.26 2871823
20080104 63.47 64.00 61.68 62.03 2385887
20080107 62.29 62.39 57.01 59.58 7983700
20080108 59.76 60.15 57.07 57.32 3757799
20080109 57.27 58.88 56.28 58.75 2866652
20080110 58.28 59.35 57.48 58.55 2602738
20080111 57.90 58.07 55.57 55.99 3440173
20080114 56.33 57.42 56.29 57.26 2627008
20080115 56.39 57.24 55.82 55.86 2780862
20080116 55.49 57.03 55.22 55.84 3248648
20080117 56.56 56.66 51.70 52.16 4224213
20080118 52.16 53.68 50.39 50.70 6054624
20080122 45.02 50.84 45.01 50.30 6492758
20080123 48.53 51.81 47.66 51.80 5216873
20080124 48.81 52.60 48.17 48.58 10148093
20080125 51.15 52.12 49.91 50.57 7054565
20080128 50.38 50.99 49.82 50.96 2864753
20080129 51.46 52.12 51.15 52.01 2954448
20080130 51.88 53.32 50.66 52.17 2940624
20080131 50.88 53.73 50.59 53.17 2805554
20080201 53.24 54.37 52.63 54.26 1781659
20080204 54.95 54.95 53.73 54.25 1477435
20080205 53.21 53.56 52.01 52.01 2057814
20080206 52.46 53.19 51.45 51.59 2510510
20080207 51.41 53.65 51.26 53.30 2522329
20080208 52.93 53.58 52.18 52.96 2347160
20080211 52.90 53.68 52.33 53.49 1225023
20080212 53.71 54.81 53.14 53.45 1880113
20080213 54.02 54.76 53.75 54.47 1568818
20080214 54.79 55.08 54.13 54.67 1533257
20080215 54.57 54.59 53.37 54.23 1628334
20080219 54.76 55.53 53.22 53.49 1981204
20080220 52.91 53.43 52.17 53.15 2051800
20080221 53.18 53.53 52.07 52.46 2274138
20080222 52.58 53.82 52.25 53.81 1689959
20080225 53.73 55.00 53.49 54.91 2148987
20080226 54.91 55.67 54.52 55.21 2465135
20080227 54.96 55.38 54.10 54.30 1952608
20080228 54.04 54.04 52.96 52.96 2499325
20080229 52.81 52.88 51.20 51.33 1877158
20080303 51.17 52.63 50.82 52.23 1779865
20080304 51.84 52.62 51.29 52.39 1976667
20080305 52.55 53.55 52.17 53.42 3238728
20080306 53.13 53.32 52.03 52.23 3940776
20080307 51.94 52.79 51.37 51.77 2388420
20080310 51.92 52.10 50.23 50.39 1884439
20080311 51.42 51.92 50.01 51.86 1935196
20080312 52.09 52.65 51.60 51.74 1444955
20080313 50.94 51.77 49.81 51.56 2157398
20080314 51.87 51.87 49.12 50.30 3367183
20080317 49.01 49.90 47.82 48.90 3256009
20080318 50.32 52.36 50.09 52.25 2256278
20080319 52.29 53.73 50.47 50.47 2176627
20080320 50.78 51.47 49.98 50.97 2294107
20080324 49.02 51.35 49.02 50.95 2421884
20080325 51.08 52.09 50.46 51.86 2804900
20080326 52.72 53.13 51.91 52.98 2230008
20080327 53.01 53.05 51.54 51.63 1648075
20080328 51.78 52.77 51.59 51.98 1168174
20080331 53.42 53.61 51.65 52.74 1953227
20080401 53.69 55.39 53.29 55.10 2557962
20080402 55.04 55.47 53.77 54.15 2247031
20080403 53.93 55.92 53.81 55.18 3352577
20080404 55.37 55.87 54.73 55.22 2017326
20080407 55.52 55.60 54.34 54.56 1763558
20080408 54.28 55.01 53.84 54.81 975878
20080409 54.81 55.42 54.36 54.64 1217877
20080410 54.63 55.12 53.82 54.63 908312
20080411 53.86 56.22 53.86 54.40 4011534
20080414 54.62 55.58 54.15 55.42 2684164
20080415 55.67 57.07 55.67 56.91 2948650
20080416 57.10 59.16 56.64 59.16 4341485
20080417 58.99 59.33 57.22 57.52 2668086
20080418 57.11 58.24 57.10 58.02 2963256
20080421 57.82 58.44 56.42 58.17 1894908
20080422 57.86 58.03 56.25 57.06 1769547
20080423 57.31 57.61 56.34 57.24 1490770
20080424 57.21 58.28 56.26 57.80 1574203
20080425 57.97 58.76 57.53 58.42 1184987
20080428 58.81 58.81 57.52 58.13 2237994
20080429 58.13 58.13 57.33 57.76 1810213
20080430 57.77 58.89 57.59 58.06 1509054
20080501 57.94 58.76 57.63 58.75 1463554
20080502 58.96 59.47 58.31 59.00 1783838
20080505 58.65 59.30 58.65 58.98 1135600
20080506 58.62 59.29 58.05 59.02 940991
20080507 59.17 59.44 57.91 57.94 1293430
20080508 57.75 58.90 57.75 58.51 840640
20080509 57.81 58.21 57.46 57.93 872479
20080512 57.96 58.71 57.16 58.56 1197387
20080513 58.87 59.70 58.22 59.45 2019007
20080514 59.87 60.76 59.45 59.89 1481733
20080515 60.05 61.39 59.64 61.13 2006818
20080516 61.07 61.28 59.29 59.41 3005813
20080519 59.86 61.66 59.61 60.87 1562750
20080520 60.69 60.69 59.56 59.90 1292169
20080521 59.97 61.22 59.42 59.58 2285490
20080522 60.05 60.16 58.19 58.55 2665039
20080523 58.06 58.39 57.00 57.59 1885345
20080527 57.50 57.98 56.67 57.41 1554448
20080528 57.91 58.10 57.41 57.94 1531751
20080529 57.94 59.34 57.78 58.71 1508213
20080530 58.77 62.35 58.62 59.53 2428924
20080602 59.10 59.29 58.25 59.24 1969199
20080603 59.49 59.83 57.36 57.60 1674450
20080604 57.56 57.97 56.94 57.33 1569265
20080605 57.58 58.23 56.79 58.17 2306611
20080606 57.42 58.05 55.95 56.10 2475685
20080609 56.42 56.78 54.63 55.20 2487559
20080610 54.87 54.87 53.84 54.27 2336874
20080611 53.99 54.32 53.24 53.64 1582925
20080612 54.01 55.56 53.84 54.87 2043099
20080613 55.44 56.69 55.11 55.59 2237968
20080616 53.52 53.93 51.38 52.00 6070374
20080617 52.42 52.68 49.64 49.87 5436367
20080618 49.64 50.92 49.45 49.87 2845184
20080619 49.72 50.69 49.42 50.39 1924523
20080620 50.11 50.36 49.09 49.36 2724306
20080623 49.87 50.03 49.37 49.59 1532062
20080624 48.41 49.36 47.98 48.71 2351730
20080625 47.15 48.10 46.19 46.51 6206637
20080626 46.29 46.62 45.38 45.61 4078453
20080627 45.57 45.98 44.94 45.80 2466014
20080630 45.89 46.28 45.42 45.80 2816927
20080701 45.10 47.09 44.85 46.62 4014612
20080702 46.71 47.68 44.86 44.86 3267367
20080703 44.93 46.28 44.93 45.71 1489677
20080707 45.64 47.18 45.48 45.84 2950259
20080708 46.12 46.70 45.61 46.70 2417559
20080709 45.86 46.20 44.62 45.04 3500750
20080710 45.21 45.73 44.75 45.48 1652940
20080711 45.05 45.05 42.61 43.98 3406036
20080714 44.42 44.92 43.67 44.06 1650952
20080715 44.01 44.01 40.41 41.35 7706569
20080716 40.92 45.08 40.50 43.93 6134947
20080717 42.04 43.00 38.77 41.33 11607420
20080718 41.61 41.76 39.53 39.75 6910554
20080721 38.54 39.51 38.00 38.37 6181415
20080722 38.18 40.09 37.83 40.05 5261277
20080723 40.02 41.32 39.48 40.99 4843176
20080724 41.42 42.61 40.45 40.54 6589992
20080725 40.68 41.36 40.41 40.91 2581764
20080728 40.99 41.09 39.98 40.04 2498144
20080729 39.96 41.58 39.96 41.51 2538122
20080730 41.71 43.40 41.62 42.74 3323463
20080731 42.25 42.97 41.37 41.54 3235761
20080801 41.42 41.73 40.65 41.14 2310286
20080804 41.18 41.18 39.58 40.05 3210643
20080805 40.74 40.80 39.24 39.98 5127841
20080806 39.87 40.87 39.34 40.80 3288508
20080807 40.34 40.79 39.82 40.04 3318544
20080808 40.18 42.14 39.62 41.77 2713422
20080811 41.76 42.75 41.47 42.19 2909443
20080812 42.19 42.47 40.77 40.99 2282238
20080813 41.13 41.14 40.01 40.52 2476585
20080814 40.11 41.07 39.65 40.64 2273761
20080815 40.91 41.09 40.21 40.45 2138545
20080818 40.59 40.60 39.34 39.64 1818297
20080819 39.45 39.45 38.11 38.25 3033042
20080820 38.30 38.55 36.38 36.87 5246207
20080821 36.92 37.13 35.78 36.34 4607281
20080822 36.75 37.03 36.10 36.79 4168143
20080825 36.87 36.87 35.77 35.97 3265274
20080826 35.97 36.54 35.69 36.38 2300239
20080827 36.38 37.55 36.38 37.47 2775064
20080828 37.74 39.62 37.74 39.27 3917387
20080829 39.16 40.02 39.02 39.27 3280554
20080902 39.27 40.94 39.27 39.88 4019636
20080903 39.76 40.27 39.27 39.47 2836183
20080904 39.14 39.31 36.94 37.45 5435948
20080905 37.22 37.88 37.12 37.53 3966784
20080908 38.52 38.53 36.93 37.33 4993567
20080909 37.68 37.70 35.53 35.53 3515402
20080910 36.11 36.45 35.54 36.21 2537919
20080911 36.34 37.30 35.77 37.29 3436035
20080912 36.83 37.67 36.08 37.42 4908487
20080915 35.85 36.05 34.67 34.87 3871103
20080916 34.14 34.41 33.11 34.17 4396868
20080917 33.43 33.43 30.87 30.89 5826781
20080918 31.12 31.97 27.33 30.81 6712104
20080919 33.64 37.01 28.29 34.57 8729146
20080922 34.17 34.20 33.37 33.46 2790348
20080923 33.64 33.96 32.59 32.65 2515453
20080924 32.80 32.80 30.62 31.30 4009851
20080925 31.70 33.11 31.31 32.23 3429066
20080926 31.68 31.68 30.45 31.24 2972571
20080929 30.73 31.06 25.44 26.44 9962274
20080930 26.64 28.19 26.47 28.15 4448976
20081001 27.81 28.06 26.52 27.73 3201183
20081002 27.05 28.06 25.45 25.82 2641407
20081003 26.28 26.73 23.66 24.25 4990862
20081006 23.80 25.95 20.56 23.04 7317227
20081007 23.68 24.52 19.25 19.77 8272651
20081008 19.37 20.91 18.38 19.24 5005735
20081009 19.37 21.25 17.34 17.59 5214169
20081010 16.37 19.23 14.42 18.30 11233573
20081013 19.58 20.46 18.44 20.14 5149267
20081014 21.60 22.51 20.39 20.74 5600458
20081015 20.70 20.70 18.33 18.33 4072776
20081016 17.43 19.52 16.83 19.41 7226115
20081017 18.75 19.65 17.91 18.38 5379439
20081020 18.79 19.22 17.49 18.09 3571766
20081021 17.53 17.83 14.64 15.41 9328028
20081022 15.34 15.34 12.32 12.53 9888012
20081023 13.13 13.36 10.62 11.24 10319336
20081024 10.18 12.57 9.70 11.75 9741359
20081027 12.15 13.68 11.55 13.06 10965127
20081028 14.02 14.89 13.06 14.74 8442394
20081029 14.72 15.21 14.06 14.13 5223114
20081030 15.26 15.40 14.45 15.32 4279650
20081031 15.30 17.53 15.30 17.02 7390657
20081103 16.98 17.59 16.34 16.58 3654765
20081104 17.28 18.09 16.59 17.92 4282146
20081105 17.77 18.00 15.59 16.28 7117218
20081106 16.03 16.41 15.14 15.54 4003194
20081107 15.70 16.10 15.01 15.58 4802710
20081110 16.06 16.59 14.82 15.00 4760379
20081111 14.66 14.76 13.78 14.26 3393599
20081112 13.91 14.25 13.17 13.29 3032688
20081113 13.42 14.82 12.50 14.71 4317717
20081114 14.34 15.36 13.57 14.16 5062420
20081117 13.96 14.14 12.98 13.05 3869751
20081118 12.98 13.18 12.19 12.60 8101765
20081119 12.56 12.99 11.70 11.73 5305073
20081120 11.87 12.35 11.06 11.49 7752087
20081121 12.00 12.85 11.44 12.65 7326067
20081124 12.98 15.16 12.45 15.16 6781269
20081125 15.50 15.59 14.14 14.36 4870628
20081126 14.00 15.09 13.91 14.97 3450492
20081128 14.23 14.91 14.17 14.64 1808713
20081201 14.16 14.24 13.35 13.36 4179905
20081202 13.68 14.26 13.41 14.18 3613057
20081203 14.06 14.17 13.11 14.06 4968916
20081204 13.96 14.28 13.00 13.32 3230201
20081205 13.05 13.64 12.30 13.58 4021708
20081208 13.89 15.22 13.89 14.86 3547636
20081209 14.69 15.57 14.52 14.65 3339618
20081210 14.69 14.90 14.02 14.59 3373422
20081211 14.47 15.08 13.92 14.07 2162694
20081212 13.67 15.07 13.40 14.96 4151140
20081215 15.13 15.43 13.97 14.22 2253865
20081216 14.54 15.27 14.35 15.24 4662823
20081217 14.89 15.28 14.64 15.06 4345467
20081218 15.14 15.31 14.57 14.89 5008658
20081219 15.07 15.40 14.70 14.89 6466673
20081222 14.91 15.06 14.61 14.97 4341677
20081223 13.23 14.01 11.72 11.91 10468252
20081224 12.36 12.53 11.81 12.48 2186563
20081226 12.55 12.65 12.44 12.60 1886519
20081229 12.59 12.67 12.36 12.45 3666500
20081230 12.59 12.67 12.25 12.58 3597457
20081231 12.64 14.08 12.60 13.54 5532429
20090102 13.72 15.21 13.47 15.00 4628301
20090105 14.65 15.15 14.64 14.72 4365135
20090106 14.74 16.01 14.74 15.66 6312707
20090107 15.54 15.90 15.15 15.49 4794867
20090108 15.33 15.86 14.87 15.63 3520217
20090109 15.64 16.13 15.14 15.48 3204910
20090112 15.46 15.46 14.34 14.52 2842583
20090113 14.17 14.79 13.42 13.53 5059980
20090114 13.32 13.39 12.65 13.27 5064794
20090115 13.29 13.66 12.39 13.33 3899652
20090116 13.64 13.89 13.07 13.72 2669051
20090120 13.65 13.65 12.11 12.15 3993691
20090121 12.40 12.63 11.92 12.61 4073081
20090122 12.21 12.54 11.74 12.09 3650213
20090123 11.71 12.52 11.50 12.26 4231452
20090126 12.26 12.45 11.68 11.97 3914915
20090127 12.11 12.74 12.03 12.57 3915223
20090128 12.76 13.32 12.70 12.98 5232180
20090129 12.27 12.27 8.62 8.87 27079982
20090130 8.98 9.14 8.63 8.81 11712682
20090202 8.79 8.79 8.06 8.17 12665161
20090203 8.39 8.56 7.74 7.78 9177724
20090204 7.63 7.74 5.52 6.13 37766328
20090205 5.86 6.07 4.91 5.94 25812196
20090206 5.96 6.90 5.96 6.65 13535483
20090209 6.82 7.38 6.72 7.16 12606873
20090210 7.13 7.72 6.01 6.10 15987056
20090211 6.22 6.83 6.22 6.60 12639346
20090212 6.46 6.64 6.32 6.61 9690944
20090213 6.65 7.17 6.59 6.73 9101202
20090217 6.53 6.53 6.02 6.05 9380246
20090218 6.12 6.56 5.98 6.34 7565845
20090219 6.34 6.73 6.05 6.09 6749918
20090220 5.97 6.24 5.73 6.10 8140426
20090223 6.35 6.35 5.69 5.69 5834522
20090224 5.87 6.06 5.69 5.99 11302311
20090225 6.00 6.10 5.58 5.76 8240202
20090226 5.95 6.09 5.53 5.66 5326731
20090227 5.51 5.76 5.33 5.52 12402814
20090302 5.18 5.37 4.15 4.32 16262925
20090303 4.48 4.52 3.54 4.21 17811598
20090304 4.23 4.69 4.23 4.60 7123103
20090305 4.49 4.53 3.66 3.91 5680556
20090306 3.96 4.02 3.48 3.66 7338020
20090309 3.57 4.03 3.57 3.89 5127282
20090310 4.05 4.50 4.00 4.43 10027661
20090311 4.46 5.01 4.45 4.68 7442868
20090312 4.80 5.00 4.62 4.96 6169142
20090313 5.06 5.15 4.71 4.90 6628189
20090316 5.04 5.95 5.03 5.45 9510161
20090317 5.50 5.81 5.32 5.78 6037272
20090318 5.74 6.51 5.61 6.48 5255943
20090319 6.61 7.26 6.34 6.40 8689057
20090320 6.42 6.51 5.50 5.82 8322309
20090323 6.25 6.80 6.04 6.76 6591780
20090324 6.61 6.66 6.25 6.26 7644804
20090325 6.34 6.81 6.11 6.54 5973223
20090326 6.69 6.86 6.55 6.74 4991795
20090327 6.59 6.68 6.37 6.41 3463711
20090330 6.10 6.20 5.14 5.42 8388295
20090331 5.71 5.93 5.51 5.63 6915897
20090401 5.53 6.37 5.31 6.32 6646955
20090402 6.57 7.18 6.57 6.99 7143432
20090403 6.86 7.33 6.78 7.28 4065745
20090406 7.15 8.18 6.99 8.10 11839461
20090407 8.13 9.29 8.04 8.84 17686526
20090408 9.04 9.10 8.44 8.93 9301392
20090409 12.61 14.09 11.77 13.30 38906828
20090413 12.05 12.42 10.55 12.03 13403444
20090414 11.86 11.96 10.95 11.18 7982282
20090415 10.69 11.29 9.88 11.27 7072244
20090416 11.36 12.07 11.05 11.87 5758131
20090417 11.83 13.09 11.79 12.69 6472454
20090420 11.82 11.82 10.58 10.68 7054804
20090421 10.51 11.37 10.43 10.77 8685181
20090422 10.24 11.51 10.20 11.06 8879264
20090423 11.53 11.53 10.81 11.22 4199961
20090424 11.22 12.25 11.09 12.11 6285204
20090427 11.56 11.91 11.04 11.17 5268284
20090428 10.93 11.31 10.79 10.98 6717429
20090429 10.43 11.03 10.17 10.60 17747616
20090430 10.99 11.25 10.46 10.52 44413148
20090501 10.61 11.04 10.51 10.73 12071279
20090504 10.90 11.11 10.49 11.00 11673833
20090505 10.97 11.52 10.66 10.97 8939743
20090506 11.20 11.57 10.77 11.43 10009697
20090507 11.57 11.69 10.61 10.88 10581849
20090508 11.06 11.80 11.06 11.73 9635402
20090511 11.47 11.70 11.04 11.40 9231836
20090512 12.18 12.26 10.82 11.22 13804257
20090513 10.93 11.15 10.15 10.32 9816023
20090514 10.35 11.06 10.22 10.77 5844719
20090515 10.76 11.24 10.34 10.61 6608200
20090518 10.90 11.19 10.61 11.19 5094394
20090519 11.16 11.88 10.98 11.70 8638675
20090520 11.86 12.23 11.32 11.41 8140159
20090521 11.18 11.18 10.66 10.82 5770370
20090522 10.97 11.29 10.82 10.99 3528371
20090526 10.83 11.76 10.81 11.60 5968124
20090527 11.57 11.68 11.17 11.21 4324794
20090528 11.31 11.49 10.88 11.32 4595368
20090529 11.37 11.52 10.93 11.28 7699265
20090601 11.41 12.06 11.32 11.77 9312815
20090602 11.73 11.96 11.47 11.57 5977405
20090603 11.40 11.48 10.94 11.16 8211754
20090604 11.04 12.15 11.04 12.03 8324655
20090605 12.26 12.29 11.63 12.07 8623173
20090608 12.01 12.03 11.48 11.78 3987622
20090609 11.87 12.01 11.54 11.72 6192599
20090610 11.90 11.90 11.08 11.23 7479385
20090611 11.20 11.39 10.89 11.03 8078477
20090612 10.98 11.34 10.88 11.28 3747074
20090615 11.09 11.10 10.66 10.75 4085922
20090616 10.87 10.95 10.30 10.33 3979727
20090617 10.33 10.33 9.60 10.03 5854995
20090618 10.08 10.17 9.52 9.58 6724309
20090619 9.73 9.93 9.40 9.42 7239097
20090622 9.23 9.50 8.91 8.96 4872561
20090623 8.99 9.24 8.79 9.13 4989244
20090624 9.25 9.60 9.08 9.38 6482596
20090625 9.33 9.81 9.24 9.79 5439174
20090626 9.73 9.76 9.33 9.44 9097870
20090629 9.50 9.87 9.45 9.70 4198328
20090630 9.67 9.95 9.39 9.49 3740456
20090701 9.62 9.98 9.62 9.85 3816310
20090702 9.64 9.85 9.16 9.16 3690464
20090706 9.13 9.33 8.91 9.08 3723860
20090707 9.05 9.09 8.60 8.62 3672646
20090708 8.64 8.77 8.36 8.53 4190183
20090709 8.60 8.95 8.53 8.81 4699370
20090710 8.83 8.91 8.60 8.79 3165291
20090713 8.82 9.17 8.65 9.08 3465652
20090714 9.11 9.36 8.95 9.34 5645455
20090715 9.53 9.89 9.43 9.85 5950703
20090716 9.71 10.01 9.53 9.97 6306146
20090717 9.90 10.05 9.81 10.01 4442486
20090720 10.02 10.45 10.02 10.43 4794671
20090721 10.46 10.73 10.43 10.63 5465646
20090722 10.50 10.75 10.50 10.60 5036181
20090723 10.63 11.13 10.54 11.08 6058527
20090724 10.92 11.19 10.75 11.11 2498389
20090727 11.05 11.10 10.81 10.95 6013219
20090728 11.15 13.00 11.12 12.88 21520376
20090729 12.86 13.01 12.52 12.56 6585533
20090730 12.80 13.50 12.78 13.07 6588078
20090731 13.03 13.27 12.91 13.20 4240379
20090803 13.37 13.96 13.15 13.95 6266234
20090804 13.81 14.45 13.77 14.18 6514566
20090805 14.23 14.24 13.55 14.08 4592360
20090806 14.12 14.36 13.84 13.93 2669951
20090807 14.11 14.73 14.04 14.52 4013937
20090810 14.51 14.71 14.13 14.31 3527048
20090811 14.21 14.28 13.89 14.01 3316795
20090812 13.96 14.53 13.94 14.42 4157194
20090813 14.64 14.64 14.39 14.53 2852305
20090814 14.58 14.58 13.98 14.15 2634213
20090817 13.71 13.83 13.08 13.28 3514728
20090818 13.39 13.82 13.33 13.78 2691943
20090819 13.57 13.95 13.45 13.76 2757514
20090820 13.73 14.03 13.70 13.88 2435059
20090821 14.05 14.56 13.98 14.32 4605902
20090824 14.45 14.80 14.26 14.49 5762850
20090825 14.64 14.73 14.39 14.54 5953757
20090826 14.47 15.43 14.42 15.36 11958932
20090827 15.36 15.50 14.88 15.24 6681037
20090828 15.46 15.52 15.06 15.39 6446552
20090831 15.20 15.24 14.92 15.09 4648258
20090901 15.82 16.39 15.22 15.22 12703419
20090902 16.11 17.44 15.64 17.08 24289496
20090903 17.36 17.40 16.05 16.56 13513272
20090904 16.51 16.93 16.21 16.77 5929118
20090908 16.99 17.76 16.85 17.68 7213541
20090909 17.84 18.48 17.70 18.10 10911925
20090910 18.22 18.77 18.04 18.70 8132354
20090911 19.22 19.66 18.61 18.70 13109443
20090914 18.52 19.01 18.34 18.95 8226024
20090915 19.08 20.24 18.82 20.21 14926080
20090916 20.50 20.64 19.58 19.81 10924027
20090917 19.83 20.49 18.86 19.07 10965217
20090918 19.09 19.35 18.83 19.11 7523452
20090921 18.75 19.07 18.27 18.93 6210861
20090922 19.18 19.32 18.78 19.05 6227743
20090923 18.96 19.05 18.29 18.88 7481042
20090924 18.93 19.02 17.81 18.03 6896549
20090925 17.22 17.86 17.01 17.58 10293463
20090928 17.99 18.57 17.76 18.28 4764121
20090929 18.37 18.57 17.80 18.40 5531681
20090930 18.45 18.93 18.09 18.66 8513642
20091001 18.49 18.66 17.82 17.85 7323909
20091002 17.21 17.65 17.10 17.22 7425206
20091005 17.78 18.15 17.47 18.14 4132336
20091006 18.39 18.99 18.19 18.41 5337833
20091007 18.38 18.55 18.13 18.39 2557856
20091008 18.58 19.16 18.58 19.06 3416034
20091009 18.96 19.24 18.68 19.16 3073699
20091012 19.27 19.66 19.15 19.27 2826354
20091013 19.18 19.26 18.78 18.83 3831800
20091014 19.21 19.81 19.07 19.73 5347190
20091015 19.69 20.00 19.28 20.00 4520743
20091016 19.75 20.05 19.22 19.59 4065109
20091019 19.52 19.85 19.36 19.74 2990098
20091020 19.68 19.71 18.83 19.00 4766155
20091021 18.90 19.65 18.61 18.64 5816351
20091022 18.70 19.35 18.45 19.31 4323539
20091023 19.34 19.37 18.65 18.81 3583439
20091026 18.79 19.42 17.91 18.05 7128841
20091027 18.97 19.94 18.62 19.34 14466785
20091028 18.99 19.41 18.00 18.12 7365710
20091029 18.40 18.74 17.95 18.69 4643297
20091030 18.59 18.59 17.40 17.48 5458861
20091102 17.79 18.15 17.41 17.82 4839280
20091103 17.58 18.23 17.26 18.20 4825042
20091104 18.59 18.82 18.30 18.44 4452297
20091105 18.56 18.84 18.11 18.81 3896687
20091106 18.50 19.17 18.49 19.01 3352876
20091109 19.18 19.76 19.11 19.59 4204647
20091110 19.45 20.34 19.41 20.25 6522075
20091111 20.54 20.65 19.93 20.15 4586546
20091112 20.10 20.12 19.52 19.63 2750788
20091113 19.66 19.75 19.33 19.48 4007036
20091116 19.62 20.30 19.62 20.09 4113012
20091117 19.90 20.12 19.61 20.06 2182772
20091118 19.93 20.04 19.72 19.89 2366754
20091119 19.62 19.93 19.04 19.84 4398800
20091120 19.66 19.67 19.08 19.31 5490389
20091123 19.57 19.87 19.42 19.75 3852751
20091124 19.76 20.08 19.65 20.03 3485295
20091125 20.09 20.42 19.96 20.38 2409470
20091127 19.51 19.96 19.31 19.74 1841453
20091130 19.63 19.76 19.42 19.71 3154757
20091201 20.04 20.40 19.71 20.11 3322772
20091202 20.16 20.40 19.94 20.27 2986233
20091203 20.28 20.32 19.72 19.77 2348244
20091204 20.07 20.33 19.45 19.89 3139603
20091207 19.90 19.95 19.34 19.40 3214254
20091208 19.33 19.47 18.80 19.27 3391422
20091209 19.26 19.46 19.06 19.31 2398985
20091210 19.49 19.60 19.05 19.14 2790755
20091211 19.27 19.68 19.22 19.57 2861063
20091214 19.87 20.27 19.59 19.73 2018695
20091215 19.56 19.87 19.33 19.41 1905817
20091216 19.40 19.52 19.11 19.26 4181154
20091217 19.06 19.13 18.68 18.68 2082398
20091218 18.68 18.92 18.21 18.38 5561800
20091221 18.46 19.11 18.45 18.97 5572773
20091222 19.10 19.17 18.81 19.08 2316485
20091223 19.03 19.34 19.03 19.24 2339549
20091224 19.29 19.34 19.06 19.09 531166
20091228 19.14 19.23 18.82 18.95 1974194
20091229 18.90 18.98 18.65 18.71 1667971
20091230 18.60 18.80 18.60 18.72 1567387
20091231 18.78 18.78 18.43 18.51 2037897
20100104 18.63 18.88 18.37 18.74 3688698
20100105 18.67 19.05 18.17 18.39 12315065
20100106 18.42 19.11 18.42 19.03 5687886
20100107 19.02 19.93 18.95 19.87 5279250
20100108 19.78 20.10 19.66 20.06 4169673
20100111 20.19 21.27 20.04 21.13 7329542
20100112 20.92 21.22 20.58 20.99 4926697
20100113 21.02 21.15 20.35 20.59 5464772
20100114 20.63 22.70 20.26 22.43 17903688
20100115 22.39 22.39 21.40 21.54 9283010
20100119 21.74 23.09 21.45 22.62 8409654
20100120 22.34 22.34 21.56 21.96 4612041
20100121 21.96 22.08 21.03 21.09 4740972
20100122 21.01 21.73 20.47 20.98 5671630
20100125 21.30 21.50 20.51 20.80 6210111
20100126 20.74 20.76 20.05 20.25 3825655
20100127 20.15 20.82 20.04 20.67 5959260
20100128 20.06 20.40 18.59 19.27 19225608
20100129 19.35 19.65 18.75 19.22 6895404
20100201 19.31 20.36 19.22 20.31 6612245
20100202 20.45 20.93 20.13 20.35 7268277
20100203 20.22 20.46 19.89 20.14 4682044
20100204 19.89 19.89 19.09 19.25 6694846
20100205 19.20 19.29 17.68 18.61 11214328
20100208 18.54 18.94 18.07 18.42 5026570
20100209 18.79 18.97 18.39 18.60 3886209
20100210 18.56 18.73 18.00 18.58 6875796
20100211 18.58 18.83 18.17 18.66 4875897
20100212 18.32 18.38 17.72 18.03 6217629
20100216 18.20 18.85 18.03 18.78 3381459
20100217 18.85 18.98 18.61 18.76 2904547
20100218 18.76 19.49 18.66 19.44 4585117
20100219 19.27 19.63 19.09 19.37 3742444
20100222 19.44 19.76 19.25 19.57 3631700
20100223 19.54 19.85 19.06 19.22 3516587
20100224 19.39 19.43 18.74 19.28 5392432
20100225 18.85 19.19 18.67 19.14 4543766
20100226 19.14 19.71 18.95 19.61 3825147
20100301 19.68 19.99 19.51 19.89 4470817
20100302 20.02 20.66 19.73 20.57 5027484
20100303 20.59 21.11 20.43 20.91 4700941
20100304 21.02 21.23 20.60 20.73 5130101
20100305 20.87 21.50 20.87 21.47 4647093
20100308 21.44 21.82 21.39 21.40 4403151
20100309 20.80 21.61 20.68 21.28 7926647
20100310 20.86 21.74 20.86 21.49 4789877
20100311 21.36 22.01 20.98 21.92 3963616
20100312 22.04 22.11 21.59 21.93 3425531
20100315 21.84 21.87 21.29 21.72 3094519
20100316 21.73 22.44 21.61 22.07 4452267
20100317 22.19 22.44 21.90 22.20 3107411
20100318 22.08 22.17 21.67 21.82 2738334
20100319 21.88 22.63 21.74 21.88 5760073
20100322 21.66 22.07 21.48 21.85 3103756
20100323 21.95 22.14 21.74 22.12 3155423
20100324 21.95 22.24 21.82 21.95 2507610
20100325 22.20 22.23 21.41 21.45 5049834
20100326 21.58 21.97 21.30 21.36 3926667
20100329 21.52 21.62 21.17 21.38 4116484
20100330 21.44 21.67 21.09 21.24 3289817
20100331 21.16 21.27 20.87 20.91 3750047
20100401 21.10 21.25 20.86 21.08 3710865
20100405 21.22 21.29 20.85 21.01 4989336
20100406 20.91 21.50 20.81 21.25 3812067
20100407 21.13 21.94 20.93 21.85 9797890
20100408 21.78 21.92 21.58 21.84 3926363
20100409 21.90 21.97 21.35 21.76 3166386
20100412 21.77 22.32 21.73 22.25 3918851
20100413 22.16 22.32 22.04 22.22 3328390
20100414 22.30 22.44 21.91 22.42 4441101
20100415 22.15 22.37 21.94 22.00 4881131
20100416 22.09 22.10 21.29 21.61 5692876
20100419 21.43 21.57 20.78 21.24 4080246
20100420 21.35 21.67 21.18 21.55 3120505
20100421 21.34 21.84 21.26 21.28 5760276
20100422 21.85 24.00 21.66 23.87 16664685
20100423 23.95 23.97 23.13 23.50 7025349
20100426 23.58 24.92 23.57 24.19 7913427
20100427 24.09 24.09 22.78 22.90 7577948
20100428 23.06 23.60 22.88 23.26 4630004
20100429 23.56 23.84 23.09 23.17 3343920
20100430 23.15 23.37 22.50 22.50 3700207
20100503 22.66 23.20 22.60 23.14 4519566
20100504 22.67 23.10 22.36 22.59 6087126
20100505 22.25 23.01 21.78 22.92 6994085
20100506 22.80 23.44 19.70 22.17 7887847
20100507 22.16 22.16 19.92 20.08 16007026
20100510 21.84 22.23 21.43 22.06 6419052
20100511 21.31 22.66 21.31 22.30 5725155
20100512 22.55 23.84 22.55 23.73 5812349
20100513 23.68 23.72 23.04 23.18 2893232
20100514 22.90 23.09 21.98 22.24 4913511
20100517 22.22 22.56 21.06 21.62 7448020
20100518 22.72 22.72 21.09 21.18 6594759
20100519 20.97 21.27 20.32 20.76 4963960
20100520 20.06 20.14 19.03 19.12 8693197
20100521 18.76 20.45 18.61 20.26 10858528
20100524 20.13 20.70 19.89 19.92 4553266
20100525 18.92 19.47 18.61 19.23 11503803
20100526 19.45 20.74 19.43 19.97 11267192
20100527 20.72 20.96 20.33 20.94 4289654
20100528 20.94 21.02 20.15 20.36 2943884
20100601 20.01 20.37 19.58 19.59 4515810
20100602 19.77 20.18 19.58 20.17 3637578
20100603 20.26 20.54 19.92 20.34 3630980
20100604 19.98 20.16 18.53 18.68 8217844
20100607 18.72 18.76 17.88 17.94 6138793
20100608 17.90 18.68 17.71 18.68 7595915
20100609 18.89 19.07 18.27 18.42 6080503
20100610 18.95 19.17 18.70 19.03 4873853
20100611 18.70 19.24 18.70 19.19 3388557
20100614 19.29 19.66 18.97 19.03 2981643
20100615 19.34 20.00 19.28 19.96 3703503
20100616 19.76 20.10 19.63 19.74 4158380
20100617 19.87 19.88 19.29 19.67 2858341
20100618 19.72 19.89 19.56 19.75 2752785
20100621 20.22 20.37 19.63 19.73 3145098
20100622 19.88 19.96 18.97 19.08 3085780
20100623 19.08 19.11 18.56 18.76 4818387
20100624 18.66 18.88 18.26 18.33 4770223
20100625 18.46 19.04 18.31 19.04 7497455
20100628 19.05 19.14 18.36 18.40 5260488
20100629 18.00 18.03 16.48 16.57 14542466
20100630 16.35 17.10 16.35 16.74 7342618
20100701 16.64 16.77 15.88 16.14 11106960
20100702 16.22 16.27 15.66 15.85 6155132
20100706 16.18 16.51 15.80 16.06 6152090
20100707 16.08 16.94 16.01 16.93 6929112
20100708 16.88 17.06 16.43 16.80 5156655
20100709 16.83 17.64 16.81 17.55 5555559
20100712 17.55 17.78 17.24 17.44 3993201
20100713 18.16 18.64 17.95 18.14 5017738
20100714 18.00 18.24 17.65 18.00 4286853
20100715 18.03 18.22 17.39 18.01 4099467
20100716 17.84 17.89 17.05 17.10 5526255
20100719 17.29 17.40 17.04 17.33 3881256
20100720 16.92 17.94 16.86 17.83 4279552
20100721 19.43 19.58 18.72 19.38 15775378
20100722 19.58 20.09 19.52 19.94 7562249
20100723 19.74 20.50 19.50 20.48 5374257
20100726 20.65 20.92 20.37 20.88 4498371
20100727 21.07 21.10 20.07 20.42 5285533
20100728 20.42 20.68 20.11 20.35 5062861
20100729 20.57 20.70 20.12 20.40 3817577
20100730 19.98 20.57 19.95 20.47 3771846
20100802 20.96 21.04 20.05 21.00 4772555
20100803 20.96 21.03 20.62 20.80 2286349
20100804 20.80 21.22 20.76 21.18 3200766
20100805 20.96 21.16 20.79 21.07 2189208
20100806 20.64 20.94 20.32 20.53 4675212
20100809 20.74 20.81 20.33 20.69 3572901
20100810 20.31 20.34 19.67 19.84 6155031
20100811 19.32 19.32 18.33 18.71 8289686
20100812 18.25 18.52 18.12 18.18 7334608
20100813 18.11 18.44 17.90 17.91 6940875
20100816 17.75 17.97 17.58 17.61 6272248
20100817 17.87 18.47 17.75 18.12 6360466
20100818 18.07 18.47 17.87 18.41 5223071
20100819 18.15 18.54 17.75 17.90 5679368
20100820 17.75 17.81 17.25 17.64 6115283
20100823 17.80 17.80 17.06 17.18 7236149
20100824 16.97 17.33 16.87 17.18 4786244
20100825 16.97 17.23 16.62 17.12 3667304
20100826 17.22 17.58 17.02 17.17 3476978
20100827 17.35 17.65 16.98 17.61 5407618
20100830 17.54 17.85 17.50 17.56 5428607
20100831 17.50 17.50 16.68 16.83 6223475
20100901 17.18 17.90 17.14 17.85 4253797
20100902 18.03 18.19 17.90 18.16 3244469
20100903 18.50 18.85 18.29 18.65 3465012
20100907 18.45 18.54 17.78 17.99 3474443
20100908 18.06 18.61 18.03 18.42 4135588
20100909 18.65 18.75 18.16 18.36 2039636
20100910 18.35 18.73 18.21 18.66 2399614
20100913 18.75 19.05 18.70 18.94 3464150
20100914 18.91 18.92 18.59 18.70 2903015
20100915 18.53 18.75 18.42 18.67 1924067
20100916 18.65 19.02 18.61 19.00 3773990
20100917 19.10 19.15 18.66 18.98 6109995
20100920 19.10 19.99 19.10 19.93 4975165
20100921 19.78 20.43 19.59 20.03 7184863
20100922 20.01 20.40 19.77 19.90 4088692
20100923 19.69 19.80 19.30 19.35 4452215
20100924 19.67 20.49 19.53 20.48 4729541
20100927 20.41 20.53 20.16 20.50 4302815
20100928 20.53 20.64 20.12 20.61 3943141
20100929 20.40 20.50 20.09 20.42 5667772
20100930 20.56 20.63 20.00 20.30 3594204
20101001 20.53 20.62 20.16 20.49 4009384
20101004 20.46 20.92 20.38 20.43 5125577
20101005 20.71 21.37 20.59 21.25 5030873
20101006 21.19 21.47 21.12 21.31 3542243
20101007 21.42 21.42 20.69 20.94 3811973
20101008 20.95 21.47 20.78 21.35 3237772
20101011 21.42 21.52 21.18 21.23 3367420
20101012 21.18 21.30 20.78 21.20 2661544
20101013 21.36 21.53 21.17 21.36 3165655
20101014 21.35 21.45 20.93 21.06 3623173
20101015 21.33 21.39 21.06 21.24 4790314
20101018 20.92 21.13 20.75 20.99 4959972
20101019 20.55 21.29 20.42 20.67 7771726
20101020 20.10 20.75 19.67 20.52 10432156
20101021 20.70 21.07 20.49 20.69 6207434
20101022 20.69 20.72 20.44 20.68 3633707
20101025 20.87 21.05 20.57 20.57 3161603
20101026 20.38 20.68 20.34 20.41 4615289
20101027 20.20 20.53 20.11 20.50 3346049
20101028 20.58 20.73 20.34 20.40 4920672
20101029 20.23 20.64 20.11 20.56 3838511
20101101 20.73 20.98 20.33 20.52 2394144
20101102 20.74 21.22 20.73 21.16 4067624
20101103 21.14 21.61 21.03 21.35 4356295
20101104 21.67 22.08 21.45 21.91 2983336
20101105 21.98 22.61 21.83 22.32 4227153
20101108 22.19 22.44 21.95 22.44 3956714
20101109 22.45 22.52 22.03 22.15 3163933
20101110 22.10 22.21 21.61 21.94 4035313
20101111 21.76 21.83 21.53 21.59 3106705
20101112 21.44 21.67 20.86 21.09 5140163
20101115 21.13 21.26 20.88 20.88 3706330
20101116 20.72 20.99 20.47 20.57 3260764
20101117 20.57 20.93 20.48 20.65 2647465
20101118 20.97 21.27 20.78 21.21 2934718
20101119 21.14 21.35 21.08 21.33 2934718
20101122 21.14 21.49 21.03 21.45 2650707
20101123 21.44 21.44 21.12 21.26 2750273
20101124 21.45 22.22 21.41 22.15 3120683
20101126 21.81 22.10 21.50 21.78 997079
20101129 21.66 22.12 21.57 22.07 2881745
20101130 21.68 22.18 21.63 22.08 3867175
20101201 22.61 22.99 22.40 22.69 5702007
20101202 22.67 23.34 22.55 23.10 4167798
20101203 22.97 23.46 22.83 23.40 2438508
20101206 23.25 23.29 22.88 22.93 4242853
20101207 23.42 23.51 22.85 22.86 3813695
20101208 22.95 23.09 22.69 22.81 2278428
20101209 22.93 22.93 22.63 22.82 3443043
20101210 22.91 23.32 22.73 23.12 3268168
20101213 23.24 23.67 23.20 23.38 3868692
20101214 23.40 23.89 23.38 23.61 2533251
20101215 23.53 23.60 23.12 23.19 2632225
20101216 23.28 23.42 22.97 23.07 2161035
20101217 23.12 23.29 22.93 23.01 2912955
20101220 23.06 23.48 22.99 23.31 2040505
20101221 23.39 23.56 23.20 23.21 2192610
20101222 23.22 23.22 22.94 23.03 2867819
20101223 23.01 23.62 22.97 23.56 2099100
20101227 23.37 23.74 23.29 23.70 1325625
20101228 23.72 23.72 23.28 23.61 1666671
20101229 23.71 23.71 23.28 23.36 1820496
20101230 23.30 23.43 23.16 23.29 1264804
20101231 23.26 23.59 23.13 23.36 1475301
20110103 23.58 24.01 23.49 23.73 2846264
20110104 23.72 23.87 23.28 23.47 3839951
20110105 23.25 24.02 23.22 24.00 2507647
20110106 23.96 24.39 23.96 24.17 2641737
20110107 24.20 24.46 23.88 23.90 2516046
20110110 23.69 24.07 23.52 24.04 1587633
20110111 24.15 24.25 23.87 24.05 1530556
20110112 24.35 24.77 24.27 24.62 3141668
20110113 24.64 24.90 24.48 24.90 2673818
20110114 24.77 25.08 24.55 25.04 2316277
20110118 25.01 25.77 25.00 25.70 4184944
20110119 25.63 25.83 25.07 25.16 3124160
20110120 25.21 26.05 25.17 25.74 5753551
20110121 25.91 26.46 25.88 26.31 4803582
20110124 26.35 26.88 26.03 26.82 4622939
20110125 26.63 26.77 26.00 26.75 6148233
20110126 25.85 26.72 25.49 26.35 8415124
20110127 26.55 26.79 26.40 26.66 3486964
20110128 26.77 27.03 25.93 26.01 3635931
20110131 26.04 26.29 25.89 25.98 4731123
20110201 26.27 26.90 25.82 26.43 6286473
20110202 26.30 26.50 26.09 26.45 4090928
20110203 26.38 27.07 26.15 26.97 3520866
20110204 27.06 27.10 26.59 26.88 2949286
20110207 26.92 27.52 26.89 27.41 2936433
20110208 27.51 27.66 27.07 27.58 3862519
20110209 27.40 27.40 26.90 27.05 3084490
20110210 26.85 27.04 26.60 26.82 2783013
20110211 26.66 27.27 26.37 27.27 3878509
20110214 27.18 27.43 27.04 27.07 1987476
20110215 26.99 27.55 26.84 27.28 2703166
20110216 27.37 27.88 27.32 27.63 3067488
20110217 27.45 28.30 27.41 27.98 2612187
20110218 28.01 28.53 28.01 28.16 3241654
20110222 28.18 28.32 26.81 26.94 4691047
20110223 26.88 27.28 25.65 26.25 5178732
20110224 26.19 26.53 25.58 26.19 3096330
20110225 26.40 26.85 26.25 26.83 1936370
20110228 26.91 27.24 26.54 26.77 3319477
20110301 26.87 26.91 25.71 25.94 5797472
20110302 25.83 26.25 25.69 25.96 3689668
20110303 26.39 27.28 26.33 26.99 4433087
20110304 26.94 26.99 26.32 26.67 2749516
20110307 26.81 27.19 26.04 26.32 4667265
20110308 26.27 27.11 26.07 27.00 4369129
20110309 26.86 27.26 26.67 27.22 4037168
20110310 26.73 27.08 26.19 26.19 5354238
20110311 26.00 26.45 25.80 26.36 2869462
20110314 26.01 26.14 25.61 26.04 3260315
20110315 24.97 25.56 24.22 25.34 6366109
20110316 25.19 25.30 24.28 24.77 7313360
20110317 25.23 25.43 24.90 25.02 3602325
20110318 25.47 25.71 25.03 25.22 3916524
20110321 26.01 26.64 25.62 26.57 4367548
20110322 26.57 26.68 26.03 26.08 2985858
20110323 26.48 27.31 26.24 27.16 5261708
20110324 27.38 27.45 26.73 27.01 3187909
20110325 27.10 27.27 26.66 26.71 3368419
20110328 26.86 27.02 26.47 26.61 1855164
20110329 26.54 26.77 26.25 26.69 1657462
20110330 26.90 27.00 26.69 26.85 1893288
20110331 26.80 27.20 26.56 27.08 2532812
20110401 27.42 27.65 26.94 27.09 3294698
20110404 27.19 27.31 26.97 27.29 2554453
20110405 27.12 27.93 26.97 27.80 3747744
20110406 28.07 28.33 27.42 27.71 2971195
20110407 27.65 27.94 27.39 27.52 2808988
20110408 27.63 27.88 26.73 26.87 3184369
20110411 26.92 27.22 26.65 26.88 3522637
20110412 26.65 26.89 26.29 26.58 3935637
20110413 26.78 26.78 26.03 26.30 1857085
20110414 25.65 26.19 25.38 25.98 3177897
20110415 26.16 26.32 25.82 25.97 3926839
20110418 25.51 25.65 25.24 25.49 3171526
20110419 25.52 25.93 25.40 25.50 5019712
20110420 24.26 25.32 24.20 25.23 9201895
20110421 25.31 25.43 24.98 25.30 4488596
20110425 25.29 25.47 24.97 25.27 4047079
20110426 25.43 26.06 25.40 25.48 3236045
20110427 25.55 25.70 25.26 25.55 4003493
20110428 25.55 25.79 25.39 25.55 1995729
20110429 25.61 26.08 25.57 25.81 2763380
20110502 25.97 26.02 25.58 25.62 2010191
20110503 25.12 25.41 24.78 25.12 4829494
20110504 25.13 25.15 24.31 24.66 4874697
20110505 24.45 24.99 24.30 24.43 2995566
20110506 24.85 25.04 24.60 24.71 4234466
20110509 24.72 24.93 24.63 24.70 2258456
20110510 24.77 24.97 24.56 24.69 3132289
20110511 24.75 24.79 24.23 24.56 3264967
20110512 24.42 24.59 24.09 24.53 3408465
20110513 24.60 24.64 24.15 24.34 3779700
20110516 24.16 24.34 23.97 24.03 2924474
20110517 23.86 23.89 22.96 23.19 6320703
20110518 23.13 23.88 23.10 23.36 6911585
20110519 23.47 23.65 23.00 23.16 4825145
20110520 23.08 23.16 22.65 22.72 5476096
20110523 22.44 22.54 21.84 21.84 7996368
20110524 21.93 22.19 21.77 22.13 8064021
20110525 21.97 22.56 21.94 22.37 3412713
20110526 22.26 22.26 21.77 21.99 3949694
20110527 22.07 22.32 22.02 22.22 3952829
20110531 22.53 22.78 22.38 22.63 5919232
20110601 22.49 22.60 22.06 22.07 5321777
20110602 22.06 22.45 21.98 22.19 3975886
20110603 21.78 22.14 21.63 21.68 3033590
20110606 21.55 21.83 21.48 21.64 3310878
20110607 21.73 21.79 21.28 21.32 4596094
20110608 21.26 21.45 20.99 20.99 4420075
20110609 21.05 21.30 20.85 21.20 4674172
20110610 21.09 21.13 20.65 20.81 5668939
20110613 20.84 21.13 20.76 20.98 3764373
20110614 21.27 21.68 21.18 21.42 5554772
20110615 21.21 21.51 21.04 21.16 3244965
20110616 21.13 21.71 21.07 21.35 4090001
20110617 21.56 21.76 21.38 21.52 4356728
20110620 21.38 21.99 21.34 21.94 4009781
20110621 22.20 22.74 22.06 22.65 4475946
20110622 22.48 22.76 22.39 22.45 4419267
20110623 22.08 22.73 21.78 22.66 6990849
20110624 22.67 22.73 22.03 22.13 5421914
20110627 22.13 22.31 21.82 22.21 1984886
20110628 22.31 22.60 22.23 22.46 4037161
20110629 22.63 23.03 22.45 22.97 3506942
20110630 23.04 23.52 22.99 23.37 6775044
20110701 23.46 23.90 23.32 23.70 4148297
20110705 23.63 23.63 22.36 22.50 8368226
20110706 22.51 22.71 22.27 22.40 3780033
20110707 22.71 23.37 22.64 23.22 4796017
20110708 22.84 23.10 22.52 23.06 4722465
20110711 22.63 22.64 21.83 21.97 4318638
20110712 21.83 22.00 21.78 21.84 3323467
20110713 21.97 22.32 21.86 21.95 3086647
20110714 21.96 22.21 21.49 21.69 4835016
20110715 21.78 21.87 21.37 21.59 3236680
20110718 21.45 21.62 21.04 21.22 2956214
20110719 21.33 22.12 21.28 21.89 4498678
20110720 23.03 24.44 22.12 24.18 12745362
20110721 24.21 24.91 23.94 24.43 5928087
20110722 24.40 24.79 24.09 24.51 3395099
20110725 24.53 24.77 24.14 24.53 4653763
20110726 24.55 24.57 24.16 24.44 3696176
20110727 24.18 24.27 23.23 23.25 6642691
20110728 23.24 23.66 22.76 22.77 4406335
20110729 22.66 23.18 22.27 22.89 5448486
20110801 23.18 23.20 21.68 22.04 7887614
20110802 21.72 22.11 20.74 20.80 6394252
20110803 20.79 20.93 19.86 20.45 8662130
20110804 20.07 20.07 18.81 18.81 8060279
20110805 19.02 19.09 17.84 18.40 10866358
20110808 17.67 18.01 16.16 16.21 12136944
20110809 16.35 17.29 16.00 17.27 8280530
20110810 16.80 17.03 16.06 16.07 13588277
20110811 16.23 17.06 16.15 16.78 9352688
20110812 17.08 17.21 16.54 16.88 4891594
20110815 17.03 17.31 16.78 16.96 5924248
20110816 16.64 16.99 16.61 16.79 5578616
20110817 16.95 17.00 16.49 16.57 6493062
20110818 15.93 15.93 15.10 15.31 9011400
20110819 15.01 15.62 14.97 15.05 7307990
20110822 15.48 15.49 14.67 14.73 6569442
20110823 14.83 15.05 14.61 15.05 7054803
20110824 15.04 15.61 14.92 15.61 9177093
20110825 15.76 15.89 14.86 14.90 8160908
20110826 14.77 15.59 14.51 15.48 4942413
20110829 15.81 16.32 15.71 16.28 4965550
20110830 16.19 16.70 16.01 16.54 5156400
20110831 16.71 16.87 16.48 16.70 5902122
20110901 16.77 16.93 16.20 16.24 3225567
20110902 15.80 15.91 15.30 15.40 4258827
20110906 14.66 15.10 14.61 14.96 5007984
20110907 15.26 15.55 15.11 15.52 5359243
20110908 15.41 15.80 15.34 15.46 7663067
20110909 15.20 15.40 14.96 15.12 6992897
20110912 14.80 15.31 14.68 15.25 5579505
20110913 15.25 15.75 15.11 15.61 5845273
20110914 15.72 16.88 15.27 16.61 19993412
20110915 16.90 17.56 16.90 17.29 10822210
20110916 17.45 19.06 17.37 18.46 18111850
20110919 17.82 18.04 16.82 17.41 15656577
20110920 17.54 17.81 17.32 17.44 6039503
20110921 17.42 17.82 16.76 16.78 8229816
20110922 15.92 16.46 15.75 16.26 11010992
20110923 16.08 17.11 16.04 16.78 5246135
20110926 17.07 17.87 16.95 17.83 6570736
20110927 18.48 18.84 18.18 18.52 10111781
20110928 18.57 19.14 17.94 18.04 11247599
20110929 18.56 18.61 17.82 18.07 10696389
20110930 17.64 18.04 17.43 17.48 6752757
20111003 17.31 18.08 16.53 16.57 11642618
20111004 16.36 17.41 16.22 17.37 10594380
20111005 17.51 17.92 17.31 17.87 8191676
20111006 17.90 18.34 17.76 18.31 7570240
20111007 18.51 18.55 17.98 18.18 6207298
20111010 18.64 18.64 18.17 18.45 8056774
20111011 18.33 18.41 18.14 18.32 7654995
20111012 18.38 18.41 18.10 18.14 12836252
20111013 18.00 18.12 17.47 17.91 5086816
20111014 18.22 18.37 18.04 18.37 3360638
20111017 18.29 18.38 17.80 17.84 7295694
20111018 17.78 18.62 17.60 18.49 7220827
20111019 18.75 19.07 18.33 18.42 6669415
20111020 18.26 18.48 17.78 18.18 5084697
20111021 18.47 18.94 18.40 18.90 4528038
20111024 18.96 19.52 18.95 19.45 4406859
20111025 19.18 19.19 18.57 18.60 4733872
20111026 18.92 19.06 17.99 18.27 6801592
20111027 19.13 20.23 18.98 19.93 7298721
20111028 19.69 20.15 19.47 20.12 4735486
20111031 19.78 19.86 19.25 19.25 3681093
20111101 18.42 19.00 18.30 18.45 5989155
20111102 19.09 19.09 18.00 18.12 7222441
20111103 18.46 18.84 18.12 18.75 5492732
20111104 18.35 18.63 18.26 18.44 4253493
20111107 18.30 18.39 17.92 18.32 4073993
20111108 18.40 18.64 18.10 18.58 2628012
20111109 18.02 18.11 17.76 17.82 4639431
20111110 18.13 18.35 17.91 18.21 3157226
20111111 18.63 18.75 18.45 18.52 2572921
20111114 18.44 18.89 18.42 18.57 2660804
20111115 18.44 18.69 18.25 18.56 3821746
20111116 18.28 18.70 18.11 18.25 2916784
20111117 18.14 18.20 17.51 17.85 5446924
20111118 18.07 18.37 18.03 18.36 6761233
20111121 17.72 18.00 17.39 17.93 4748805
20111122 17.84 18.00 17.58 17.85 2841009
20111123 17.55 17.59 17.21 17.25 3262464
20111125 17.20 17.56 17.08 17.18 1000614
20111128 17.90 18.57 17.83 18.38 4753144
20111129 18.44 18.70 18.25 18.47 3480708
20111130 19.19 19.50 19.02 19.26 5652657
20111201 19.10 19.48 19.01 19.22 3897925
20111202 19.50 19.53 18.87 18.88 3530855
20111205 19.32 19.37 18.88 19.11 3814582
20111206 19.07 19.15 18.56 18.66 3359327
20111207 18.67 18.79 18.36 18.61 2905421
20111208 18.39 18.54 17.72 17.80 5261024
20111209 17.92 18.14 17.69 18.07 6942129
20111212 17.87 17.98 17.51 17.90 3716190
20111213 18.06 18.10 17.09 17.21 5274329
20111214 17.03 17.30 16.73 16.87 6540171
20111215 17.16 17.23 16.90 17.08 3974015
20111216 17.43 17.75 17.36 17.68 5747646
20111219 17.60 17.77 17.01 17.05 3633339
20111220 17.45 18.29 17.45 18.24 4183662
20111221 18.27 18.33 17.91 18.19 2956523
20111222 18.23 18.59 18.13 18.49 1926936
20111223 18.52 18.63 18.35 18.62 1453215
20111227 18.57 18.73 18.44 18.45 1172107
20111228 18.51 18.52 17.80 18.02 2743348
20111229 18.02 18.25 18.01 18.20 1645828
20111230 18.11 18.48 18.10 18.34 1511472
20120103 18.82 19.10 18.45 18.49 3548472
20120104 18.46 18.89 18.23 18.86 3702482
20120105 18.65 19.03 18.44 18.96 3928457
20120106 18.98 19.06 18.80 18.97 2981116
20120109 18.99 19.03 18.71 18.92 3504124
20120110 19.22 20.10 19.14 20.01 10401198
20120111 21.01 21.83 20.85 21.15 12223613
20120112 21.19 21.33 21.00 21.15 4705460
20120113 20.85 21.30 20.78 21.01 3329351
20120117 21.38 21.95 21.28 21.50 5203875
20120118 20.96 21.54 20.95 21.43 6825009
20120119 21.49 21.84 21.35 21.47 4527865
20120120 21.43 21.53 21.16 21.33 5333896
20120123 21.38 22.10 21.34 21.58 4809276
20120124 21.34 21.85 21.22 21.44 5662578
20120125 23.79 24.92 23.63 24.57 18058746
20120126 24.37 24.84 23.88 24.55 8195372
20120127 24.37 25.29 24.26 25.01 4626339
20120130 24.73 25.47 24.48 25.23 4981125
20120131 25.35 25.64 24.93 25.28 6351288
20120201 25.51 25.76 25.17 25.46 5296503
20120202 25.51 25.67 25.13 25.30 3297199
20120203 25.80 25.87 25.62 25.83 4866324
20120206 25.59 25.91 25.47 25.73 4943530
20120207 25.63 26.29 25.58 26.15 7225555
20120208 26.12 26.99 26.12 26.86 7235533
20120209 27.08 27.08 26.48 26.78 4205937
20120210 26.41 26.80 26.19 26.75 2961663
20120213 26.90 27.85 26.77 27.82 6331835
20120214 27.95 28.07 27.48 27.76 6722000
20120215 27.88 27.88 27.09 27.21 5250743
20120216 27.16 27.66 27.14 27.65 4000926
20120217 27.80 27.93 27.44 27.73 2319116
20120221 27.75 27.86 27.31 27.48 2600829
20120222 27.34 27.67 27.18 27.55 2438554
20120223 27.52 27.70 27.19 27.50 4046585
20120224 27.52 27.84 27.34 27.43 2165207
20120227 27.18 27.45 26.98 27.30 3177156
20120228 27.38 27.61 27.11 27.60 4225289
20120229 27.57 27.77 27.19 27.29 3486687
20120301 27.31 27.70 27.19 27.54 3039777
20120302 27.43 27.57 26.72 26.81 3398797
20120305 26.77 26.79 26.15 26.30 3443951
20120306 25.59 25.72 25.07 25.14 6428897
20120307 25.27 26.05 25.19 25.95 4284496
20120308 26.17 26.56 26.02 26.46 2342363
20120309 26.50 26.98 26.43 26.82 2565038
20120312 26.81 26.97 26.50 26.86 2905042
20120313 26.90 27.50 26.89 27.48 3263879
20120314 27.43 27.58 27.14 27.32 2148694
20120315 27.32 27.55 27.14 27.51 2562520
20120316 27.54 27.63 27.14 27.29 3588273
20120319 27.29 27.42 27.03 27.20 2138320
20120320 26.96 27.03 26.29 26.43 3633392
20120321 26.51 26.92 26.48 26.77 3257736
20120322 26.40 26.52 25.92 26.24 2361599
20120323 26.51 27.11 26.23 26.95 3029925
20120326 27.22 27.72 27.22 27.60 2890942
20120327 27.61 27.78 27.41 27.58 2585482
20120328 27.51 27.56 26.81 27.15 2581756
20120329 26.89 27.91 26.71 27.77 4183079
20120330 27.91 28.00 27.33 27.63 2327961
20120402 27.60 28.87 27.44 28.64 4995121
20120403 28.64 28.97 28.17 28.69 5393941
20120404 28.16 28.41 27.92 28.18 4234946
20120405 28.04 28.20 27.44 27.47 2787511
20120409 26.99 26.99 26.55 26.82 2571483
20120410 26.75 26.86 26.13 26.21 3976921
20120411 26.63 27.08 26.50 26.74 3018242
20120412 26.76 27.36 26.64 27.16 2154031
20120413 27.17 27.24 26.65 26.66 2778749
20120416 26.91 27.07 26.41 26.82 2176289
20120417 27.06 27.79 27.04 27.45 3810343
20120418 27.36 27.43 25.93 26.46 8610686
20120419 26.61 26.95 25.96 26.16 4910321
20120420 26.42 26.85 26.42 26.56 3094783
20120423 26.17 26.23 25.69 26.00 2898294
20120424 26.10 26.49 25.93 26.45 2386777
20120425 26.76 26.81 26.44 26.65 1981612
20120426 26.61 26.73 26.39 26.61 2236817
20120427 26.75 26.92 26.50 26.82 1923501
20120430 26.72 26.79 26.32 26.45 2350319
20120501 26.39 26.93 26.04 26.29 2659304
20120502 26.13 26.50 25.99 26.34 1988259
20120503 26.42 26.45 25.81 25.91 1633047
20120504 25.82 25.86 25.11 25.32 2875332
20120507 25.14 25.26 24.73 24.88 3076857
20120508 24.60 24.61 24.21 24.51 3642960
20120509 24.19 24.32 23.76 24.02 5021407
20120510 24.26 24.41 23.98 24.06 1787238
20120511 23.87 24.24 23.81 23.92 1604042
20120514 23.51 23.83 23.33 23.46 2254643
20120515 23.39 23.64 23.20 23.35 2846729
20120516 23.51 23.67 22.90 23.00 2756693
20120517 22.99 23.01 21.98 22.06 4224270
20120518 22.09 22.70 21.81 22.19 5255562
20120521 22.26 23.44 22.26 23.33 3448686
20120522 23.34 23.45 23.10 23.28 2993971
20120523 23.02 23.65 22.76 23.56 2241953
20120524 23.64 23.77 23.17 23.61 2051808
20120525 23.62 23.66 23.25 23.35 1256485
20120529 23.66 24.06 23.47 24.02 2383655
20120530 23.67 23.67 23.23 23.29 3066785
20120531 23.28 23.67 22.74 23.46 2655578
20120601 22.85 23.07 22.37 22.53 3243334
20120604 22.60 22.69 22.20 22.54 2288583
20120605 22.35 23.16 22.35 23.05 2321213
20120606 23.39 24.05 23.30 23.99 2904437
20120607 24.41 24.87 23.70 23.77 3428846
20120608 23.71 24.16 23.46 24.14 2356161
20120611 24.46 24.53 23.36 23.41 2276598
20120612 23.87 24.44 23.56 24.35 2863750
20120613 24.21 24.45 23.65 23.79 2274540
20120614 23.81 24.25 23.70 24.14 2341660
20120615 24.24 24.68 24.23 24.68 2029606
20120618 24.45 24.68 24.19 24.59 3011051
20120619 24.87 25.60 24.78 25.33 4018659
20120620 25.29 26.02 25.16 25.73 2976535
20120621 25.74 25.74 24.52 24.59 2142916
20120622 24.79 24.87 24.19 24.42 2677664
20120625 24.02 24.02 23.47 23.53 2170790
20120626 23.54 23.71 23.21 23.31 3370904
20120627 23.46 23.80 23.32 23.75 3547811
20120628 23.45 23.87 23.31 23.67 2471372
20120629 24.34 24.79 24.22 24.71 3323909
20120702 24.78 24.82 24.15 24.37 2192828
20120703 24.38 24.97 24.29 24.94 1326706
20120705 24.78 24.95 24.61 24.70 1447764
20120706 24.34 24.35 23.82 24.08 1781352
20120709 24.13 24.26 23.93 24.03 1573853
20120710 24.00 24.00 22.50 23.05 6790411
20120711 23.04 23.15 22.33 22.35 6576472
20120712 22.17 22.85 22.01 22.62 3714857
20120713 22.64 23.11 22.52 23.01 3092561
20120716 22.89 23.05 22.46 22.83 2051242
20120717 23.08 23.48 22.62 22.83 4406990
20120718 22.72 24.27 22.64 23.61 6710008
20120719 25.68 26.53 25.04 26.33 9343092
20120720 26.33 26.87 26.03 26.15 5570575
20120723 25.47 25.86 25.06 25.73 3476162
20120724 25.72 25.80 24.83 25.05 3851009
20120725 25.35 25.69 24.79 25.15 3195505
20120726 25.78 26.04 24.70 25.41 5259125
20120727 25.79 26.35 25.38 26.23 3180813
20120730 26.19 26.38 25.82 26.19 2306641
20120731 26.08 26.42 25.87 25.89 2180954
20120801 26.06 26.19 25.04 25.24 3585648
20120802 25.06 25.54 24.62 25.04 3365973
20120803 25.62 26.48 25.59 26.29 2984887
20120806 26.28 26.35 25.92 25.95 1901404
20120807 26.19 27.47 26.08 26.66 5904163
20120808 26.42 26.65 25.92 26.36 4179063
20120809 26.26 26.82 26.22 26.64 2019342
20120810 26.40 26.68 26.27 26.66 1809629
20120813 26.52 26.78 26.42 26.77 3073542
20120814 26.83 27.02 26.54 26.62 2799828
20120815 26.51 26.81 26.34 26.63 2336729
20120816 26.68 27.03 26.43 26.83 2374264
20120817 26.74 27.05 26.64 27.02 2143318
20120820 26.93 27.28 26.85 27.10 1920725
20120821 27.22 27.48 26.83 26.93 2023971
20120822 26.91 26.99 26.65 26.76 2080424
20120823 26.67 26.87 26.27 26.41 2544128
20120824 26.35 26.49 25.89 26.36 2381208
20120827 26.48 26.66 26.19 26.27 2576228
20120828 26.28 26.49 26.11 26.32 2320830
20120829 26.31 26.48 25.95 26.28 1416267
20120830 26.04 26.06 25.67 25.90 1304265
20120831 26.18 26.75 26.04 26.55 2757664
20120904 26.45 26.54 25.83 26.24 2769539
20120905 26.19 26.37 25.95 26.16 1757302
20120906 26.44 27.04 26.33 26.89 2611852
20120907 26.96 27.66 26.92 27.42 2636606
20120910 27.18 27.29 26.94 26.94 1999216
20120911 26.92 26.98 26.67 26.92 2338742
20120912 27.00 27.76 26.94 27.52 2948293
20120913 27.44 28.24 27.11 28.03 3776068
20120914 28.03 28.64 27.96 28.20 3407129
20120917 28.03 28.19 27.93 28.06 2559444
20120918 28.02 28.08 27.44 27.71 2062598
20120919 27.68 27.87 27.34 27.79 2487346
20120920 27.48 27.63 26.97 27.39 2663922
20120921 27.57 27.69 26.95 26.97 3123562
20120924 26.81 26.83 26.45 26.65 2977354
20120925 26.76 26.86 25.81 25.85 4692130
20120926 25.78 26.01 25.35 25.81 4013681
20120927 25.96 26.44 25.60 26.23 4203731
20120928 26.12 26.20 25.67 26.03 2149378
20121001 26.14 26.60 26.07 26.31 2080196
20121002 26.41 26.43 25.54 25.64 2028812
20121003 25.74 25.74 25.25 25.32 2774030
20121004 25.52 25.63 25.15 25.33 5086308
20121005 25.59 26.09 25.48 25.64 1790495
20121008 25.49 25.74 25.31 25.49 1576512
20121009 25.51 25.65 25.05 25.12 3181783
20121010 25.02 25.16 24.81 25.08 2574326
20121011 25.35 25.88 25.20 25.28 2732501
20121012 25.31 25.54 24.98 25.35 2056263
20121015 25.55 26.26 25.41 26.17 3055888
20121016 26.51 26.51 26.19 26.31 2461704
20121017 24.19 25.30 23.39 24.81 11010849
20121018 24.66 26.04 24.27 25.61 6103329
20121019 26.16 26.26 25.17 25.37 4174871
20121022 25.30 25.73 25.20 25.53 2547880
20121023 25.18 25.29 24.68 25.17 2863223
20121024 25.33 25.45 24.84 24.86 2042085
20121025 25.14 25.39 25.07 25.37 2222583
20121026 25.38 25.54 25.23 25.42 1632924
20121031 25.30 25.45 24.94 25.07 3129897
20121101 25.15 26.44 25.15 25.45 5187367
20121102 25.60 25.79 24.92 24.93 4124493
20121105 24.87 25.12 24.69 25.04 2327563
20121106 25.22 25.25 24.86 25.05 3062625
20121107 24.70 24.74 23.83 23.97 5498888
20121108 23.81 24.10 23.68 23.76 4675538
20121109 23.58 24.02 23.51 23.73 3247547
20121112 23.78 23.82 23.47 23.66 2727171
20121113 23.46 24.32 23.41 23.86 1952188
20121114 23.92 24.06 23.04 23.07 4097142
20121115 23.05 23.35 22.98 23.01 2555724
20121116 23.04 23.23 22.75 22.99 3623927
20121119 23.33 23.47 23.16 23.44 2199757
20121120 23.32 23.55 23.20 23.43 1731469
20121121 23.40 23.62 23.35 23.46 1254131
20121123 23.55 23.69 23.44 23.65 494030
20121126 23.47 23.81 23.47 23.68 1425980
20121127 23.67 23.94 23.57 23.57 2029616
20121128 23.37 23.75 23.22 23.71 1990098
20121129 23.85 23.99 23.60 23.78 1326732
20121130 23.75 23.82 23.29 23.36 3396369
20121203 23.49 23.57 22.94 22.95 2296391
20121204 22.95 23.09 22.78 22.89 2485033
20121205 22.99 23.33 22.71 23.04 5046488
20121206 23.03 23.52 22.89 23.52 2273162
20121207 23.59 23.82 23.42 23.66 2252045
20121210 23.62 24.09 23.61 24.06 2212527
20121211 24.20 24.41 24.05 24.09 1910860
20121212 24.12 24.37 23.87 23.89 2320617
20121213 23.82 24.11 23.75 23.93 2737679
20121214 23.89 24.27 23.87 24.15 3122088
20121217 24.21 24.43 24.17 24.24 5344442
20121218 24.26 24.60 24.22 24.56 2935409
20121219 24.55 24.74 24.46 24.50 2557130
20121220 24.45 24.65 24.42 24.59 2351764
20121221 24.08 24.50 24.05 24.36 3096166
20121224 24.30 24.36 24.21 24.30 675076
20121226 24.32 24.32 23.90 24.06 2036480
20121227 24.03 24.28 23.77 24.19 2415966
20121228 23.92 24.15 23.79 24.01 1722403
20121231 23.90 24.70 23.83 24.67 2388838
20130102 25.21 25.36 25.00 25.36 3297714
20130103 25.35 25.83 25.23 25.57 4994999
20130104 25.90 26.41 25.89 26.11 5133952
20130107 26.30 26.42 25.94 26.28 2879747
20130108 26.15 26.29 26.05 26.24 2783595
20130109 26.35 26.47 26.15 26.25 2081593
20130110 26.38 26.48 26.13 26.48 3042312
20130111 26.40 26.52 26.17 26.29 2010960
20130114 26.28 26.38 26.04 26.33 1983029
20130115 26.08 26.35 26.03 26.29 2435457
20130116 26.09 26.27 25.96 26.17 2134341
20130117 26.30 27.07 26.28 26.96 3766821
20130118 27.04 27.09 26.56 27.09 2390546
20130122 27.07 27.09 26.56 26.95 3405521
20130123 26.69 27.95 26.47 27.71 6703938
20130124 27.72 28.32 27.70 28.25 4954307
20130125 28.54 28.61 28.23 28.61 3057082
20130128 28.65 28.70 28.28 28.55 2351362
20130129 28.49 28.80 28.30 28.69 2132934
20130130 28.68 29.25 28.51 28.58 2482378
20130131 28.51 29.04 28.51 28.62 2801680
20130201 28.90 29.01 28.66 28.75 2704724
20130204 28.55 28.85 28.41 28.46 1512716
20130205 28.61 28.85 28.54 28.70 1985842
20130206 28.53 28.99 28.44 28.90 2100080
20130207 28.94 29.08 28.39 28.79 1900943
20130208 28.78 29.27 28.78 29.17 2424104
20130211 29.18 29.44 28.97 29.42 2366433
20130212 29.44 29.51 28.97 29.00 2181262
20130213 29.07 29.61 29.07 29.26 1653479
20130214 29.10 29.37 28.95 29.34 1865074
20130215 29.31 29.61 29.14 29.25 2752248
20130219 29.32 29.59 29.18 29.44 5265471
20130220 29.38 29.56 29.00 29.08 2495339
20130221 28.98 28.98 28.16 28.45 3396880
20130222 28.56 29.01 28.56 29.00 2046025
20130225 29.15 29.25 27.84 27.84 3563163
20130226 27.98 28.12 27.58 27.93 2645847
20130227 27.93 28.87 27.88 28.66 2158253
20130228 28.71 29.10 28.69 28.71 2082899
20130301 28.46 28.66 28.10 28.34 2541757
20130304 28.20 28.57 28.04 28.51 2597118
20130305 28.73 29.50 28.73 29.29 2437869
20130306 29.38 29.85 29.38 29.68 2760185
20130307 29.63 29.81 29.48 29.52 1992373
20130308 29.75 30.32 29.68 30.26 2195328
20130311 30.03 30.63 29.67 30.56 2198442
20130312 30.45 30.78 30.31 30.52 2117863
20130313 30.53 30.73 30.37 30.64 1672481
20130314 30.70 31.06 30.69 31.02 3793682
20130315 30.88 31.12 30.77 30.92 3963270
20130318 30.57 30.97 30.12 30.79 1725898
20130319 30.94 31.03 30.34 30.58 1607217
20130320 30.81 31.17 30.66 31.08 1906129
20130321 30.87 31.09 30.59 30.59 1402286
20130322 30.78 30.98 30.53 30.63 2081540
20130325 30.47 30.70 29.52 29.57 3229896
20130326 29.86 29.96 29.57 29.74 1756623
20130327 29.53 29.53 29.10 29.38 2044590
20130328 29.47 29.74 29.26 29.69 1829619
20130401 29.70 29.74 28.93 29.07 2364989
20130402 29.22 29.40 28.45 28.65 2084351
20130403 28.65 28.86 28.39 28.40 2359467
20130404 28.46 28.69 28.34 28.67 1962658
20130405 28.19 28.60 28.05 28.44 2941728
20130408 28.41 28.85 28.31 28.85 1909844
20130409 28.96 28.96 28.47 28.56 2212672
20130410 28.62 29.17 28.62 29.02 2338783
20130411 29.04 30.10 29.04 29.82 3830230
20130412 29.66 29.74 29.42 29.69 2143792
20130415 29.44 29.53 28.31 28.36 1810842
20130416 28.67 29.34 28.65 29.23 4434179
20130417 26.54 26.61 25.12 25.31 16695193
20130418 25.96 26.19 25.50 25.66 6148028
20130419 25.76 26.39 25.42 26.24 3751110
20130422 26.30 26.30 25.40 25.68 3183408
20130423 25.80 26.10 25.52 25.62 3950819
20130424 25.69 25.94 25.43 25.66 4036266
20130425 25.82 26.33 25.80 26.07 3925115
20130426 25.91 26.04 25.44 25.95 5817589
20130429 26.03 26.22 25.84 26.03 1822590
20130430 25.85 26.01 25.53 25.65 2034148
20130501 25.56 25.64 24.77 24.78 3959053
20130502 24.92 25.56 24.81 25.47 6209678
20130503 25.87 26.20 25.60 25.62 4098518
20130506 25.62 26.67 25.58 26.65 4402953
20130507 26.79 27.37 26.67 26.79 3461435
20130508 26.75 26.77 26.44 26.62 1563540
20130509 26.63 27.14 26.57 26.93 1821385
20130510 26.91 27.02 26.58 27.02 1987258
20130513 27.00 27.12 26.86 27.04 2549136
20130514 27.05 27.24 26.96 27.21 2457866
20130515 27.14 27.52 27.02 27.50 1595971
20130516 27.38 27.70 27.31 27.49 3992689
20130517 27.66 28.15 27.58 28.14 2534376
20130520 28.01 28.18 27.93 28.09 2070596
20130521 28.14 28.27 27.89 27.98 2195803
20130522 28.01 28.30 27.14 27.17 3682532
20130523 26.82 27.23 26.66 27.04 2928273
20130524 26.89 27.55 26.60 27.40 2222612
20130528 27.77 28.07 27.58 27.69 2369508
20130529 27.43 27.48 26.80 26.83 2598938
20130530 26.52 27.27 26.49 27.21 2815617
20130531 27.04 27.46 26.85 26.85 3033299
20130603 26.94 27.07 26.28 26.72 1700796
20130604 26.65 26.98 26.19 26.35 3369964
20130605 26.25 26.25 25.56 25.64 1689551
20130606 25.65 26.36 25.57 26.36 2076720
20130607 26.51 27.07 26.37 26.81 2639000
20130610 26.85 27.17 26.71 26.80 2415996
20130611 26.48 27.30 26.37 26.54 3479508
20130612 26.83 26.89 25.90 26.03 3314460
20130613 26.04 26.64 25.84 26.51 2259873
20130614 26.47 26.77 26.29 26.41 2037738
20130617 26.66 27.23 26.53 27.00 2616954
20130618 27.07 27.23 26.81 27.09 2213620
20130619 27.09 27.22 26.80 26.81 2486121
20130620 26.47 26.47 25.99 26.00 3162859
20130621 26.24 26.24 25.55 25.81 3902906
20130624 25.52 25.54 25.00 25.19 2895073
20130625 25.50 25.63 25.30 25.31 2625281
20130626 25.60 25.83 25.44 25.68 1592767
20130627 25.92 26.36 25.86 26.29 1065824
20130628 26.13 26.25 25.93 25.96 3196169
20130701 26.06 26.35 25.94 26.09 2048975
20130702 26.02 26.21 25.45 25.54 1502368
20130703 25.35 25.62 25.28 25.56 877903
20130705 25.82 26.16 25.73 26.15 1227559
20130708 26.28 26.62 26.07 26.22 4837697
20130709 26.48 26.85 26.40 26.80 2772367
20130710 26.80 27.26 26.73 27.19 2950456
20130711 27.58 27.68 27.27 27.65 2760027
20130712 27.59 27.88 27.26 27.55 2378164
20130715 27.49 27.67 27.41 27.63 1802761
20130716 27.60 27.84 27.52 27.64 3567697
20130717 27.73 27.87 26.83 27.65 6273746
20130718 27.68 28.35 27.63 28.18 4108586
20130719 28.22 28.62 27.95 28.45 2754910
20130722 28.65 29.15 28.57 28.86 3534688
20130723 28.90 29.30 28.78 28.81 3001525
20130724 28.92 28.99 27.78 27.83 3541410
20130725 27.72 27.97 27.48 27.74 2810193
20130726 27.54 27.67 27.32 27.50 1364412
20130729 27.25 27.57 27.25 27.56 1583235
20130730 27.67 27.77 27.44 27.58 2194055
20130731 27.66 27.66 27.24 27.29 3034835
20130801 27.60 28.52 27.59 28.51 3322988
20130802 28.43 28.63 28.21 28.63 2659795
20130805 28.56 29.03 28.53 28.88 3798661
20130806 28.81 28.86 28.35 28.37 2131147
20130807 28.25 28.41 27.90 28.08 1637414
20130808 28.26 28.54 28.09 28.12 2454316
20130809 28.09 28.25 27.83 27.91 1315049
20130812 27.65 28.07 27.58 27.62 1751291
20130813 27.73 28.80 27.70 28.66 3683681
20130814 28.54 28.73 28.19 28.22 1818814
20130815 27.87 27.99 27.64 27.77 2260675
20130816 27.65 27.94 27.33 27.51 2300307
20130819 27.36 27.44 27.05 27.16 2462443
20130820 27.16 27.36 27.07 27.11 1423206
20130821 27.05 27.51 26.95 27.17 2230777
20130822 27.30 27.59 27.27 27.46 956764
20130823 27.52 27.77 27.47 27.66 1328694
20130826 27.76 28.01 27.48 27.52 1128130
20130827 27.16 27.33 26.53 26.56 1652866
20130828 26.54 26.81 26.45 26.72 1730623
20130829 26.57 27.32 26.57 27.32 2304420
20130830 27.40 27.40 26.77 26.85 1609422
20130903 27.24 27.53 26.98 27.19 1464944
20130904 27.12 27.51 26.98 27.46 2078473
20130905 27.45 27.99 27.38 27.97 1789818
20130906 28.05 28.34 27.61 28.08 1890552
20130909 28.14 28.97 28.14 28.86 2622773
20130910 29.03 29.71 29.00 29.40 3526461
20130911 29.40 29.49 29.17 29.30 2013597
20130912 29.31 29.33 28.22 28.36 4258703
20130913 28.31 28.64 27.91 28.59 2600641
20130916 28.98 29.15 28.78 28.97 1580257
20130917 28.96 29.30 28.90 29.27 1563814
20130918 29.25 29.40 28.88 29.23 1849465
20130919 29.34 29.34 28.79 28.92 1774969
20130920 28.92 28.96 28.40 28.40 2543792
20130923 28.40 28.40 28.01 28.14 1863502
20130924 28.25 28.78 28.13 28.21 4325579
20130925 28.16 28.32 27.51 27.82 3457996
20130926 27.80 27.89 27.56 27.87 2869749
20130927 27.67 27.95 27.56 27.83 1381334
20130930 27.40 27.79 27.27 27.54 1525714
20131001 27.53 27.89 27.45 27.80 1760331
20131002 27.60 27.60 27.18 27.56 1802742
20131003 27.41 27.48 26.64 27.03 2559032
20131004 26.98 27.06 26.72 27.05 1722130
20131007 26.64 27.03 26.59 26.81 2096114
20131008 26.82 27.15 26.49 26.53 2564947
20131009 26.61 26.62 26.10 26.39 2931712
20131010 26.75 27.22 26.67 27.19 1781687
20131011 27.15 27.46 27.05 27.24 1659666
20131014 26.97 27.31 26.86 27.22 1646030
20131015 27.09 27.09 26.49 26.60 2127597
20131016 26.81 27.06 26.44 26.99 2118373
20131017 26.90 27.50 26.78 27.45 2620493
20131018 26.68 28.43 26.48 28.18 6880901
20131021 28.24 28.36 27.90 28.11 2967005
20131022 28.20 28.55 28.12 28.34 2205201
20131023 28.18 28.50 28.12 28.44 2724166
20131024 28.45 28.98 28.45 28.96 2684261
20131025 28.96 29.03 28.64 28.99 1797729
20131028 28.93 29.01 28.77 28.96 1297814
20131029 29.01 29.09 28.84 29.04 975867
20131030 29.05 29.32 28.74 28.91 1411313
20131031 28.83 28.98 28.54 28.71 1615550
20131101 28.72 29.10 28.58 28.92 1953940
20131104 28.99 29.45 28.98 29.38 1811064
20131105 29.30 29.32 28.97 29.02 1660368
20131106 29.15 29.39 29.02 29.37 1285883
20131107 29.45 29.72 29.16 29.30 2709828
20131108 29.28 30.21 29.28 30.20 3493189
20131111 30.04 30.31 29.90 30.26 1560906
20131112 30.14 30.66 30.11 30.59 2768984
20131113 30.28 31.02 30.23 31.00 2139829
20131114 30.94 31.10 30.37 30.59 2524441
20131115 30.59 30.67 30.41 30.57 1437983
20131118 30.68 31.02 30.48 30.59 1701075
20131119 30.61 30.82 30.27 30.32 1900600
20131120 30.38 30.98 30.29 30.43 3044509
20131121 30.51 31.59 30.51 31.43 2844182
20131122 31.42 31.99 31.39 31.90 2576578
20131125 31.99 32.69 31.90 32.62 2962894
20131126 32.67 32.99 32.47 32.68 2649670
20131127 32.71 33.70 32.67 33.16 2358504
20131129 33.17 33.36 32.96 33.14 1216300
20131202 33.16 33.61 32.98 33.03 2508499
20131203 32.94 33.25 32.21 32.54 3395231
20131204 32.36 32.46 31.51 32.18 2995981
20131205 31.49 32.43 31.46 32.22 1771259
20131206 32.61 32.78 32.33 32.53 1404394
20131209 32.56 32.75 32.23 32.32 1436980
20131210 32.20 32.56 31.96 32.16 1356168
20131211 32.16 32.24 31.41 31.53 1600419
20131212 31.52 31.68 31.34 31.45 1403924
20131213 31.53 31.75 31.27 31.40 1350517
20131216 31.54 32.26 31.42 32.05 1937497
20131217 32.10 32.18 31.70 32.04 1998019
20131218 32.04 32.77 31.88 32.72 2424076
20131219 32.48 32.69 32.35 32.50 1460438
20131220 32.64 37.35 32.59 37.21 12745036
20131223 36.31 36.78 35.58 36.31 6562500
20131224 35.96 36.58 35.78 35.93 1477372
20131226 36.25 36.62 36.01 36.13 1608135
20131227 36.27 37.08 36.07 36.54 3805454
20131230 36.57 36.63 36.12 36.36 1406930
20131231 36.50 36.87 36.41 36.69 1241397
20140102 36.68 36.68 36.12 36.22 1470157
20140103 36.27 36.87 35.82 36.24 2384697
20140106 36.43 36.71 36.09 36.09 3906658
20140107 35.43 35.99 35.14 35.69 3008652
20140108 35.77 35.98 35.45 35.71 1965453
20140109 35.92 36.03 35.53 35.75 1226968
20140110 35.77 35.93 35.46 35.60 1526671
20140113 35.39 35.54 34.59 34.68 2822978
20140114 34.66 35.20 34.63 35.13 2216458
20140115 35.17 35.74 34.96 35.54 2038601
20140116 35.44 35.72 35.34 35.58 1775672
20140117 35.49 36.17 35.44 36.03 3253544
20140121 36.40 36.42 35.61 36.03 4938634
20140122 36.52 39.16 36.52 37.92 6871822
20140123 37.64 38.01 37.38 37.71 3574991
20140124 37.21 37.31 36.24 36.34 3316271
20140127 36.42 37.14 35.85 36.70 3283204
20140128 36.82 37.04 36.48 36.76 2217861
20140129 36.28 36.68 35.89 36.03 2262250
20140130 36.49 36.80 36.08 36.32 1702625
20140131 35.64 35.81 35.37 35.43 4014675
20140203 35.49 35.69 34.14 34.21 3197632
20140204 34.30 35.17 33.75 35.03 2261449
20140205 34.61 35.07 34.08 34.76 1699519
20140206 34.37 35.29 34.37 35.20 1027266
20140207 35.32 35.94 35.29 35.75 1683687
20140210 35.67 35.78 35.06 35.15 2048821
20140211 35.18 36.09 35.18 36.08 1781083
20140212 36.08 36.92 36.08 36.76 2077679
20140213 36.39 36.81 36.12 36.77 934981
20140214 36.70 37.30 36.40 37.25 1113440
20140218 37.40 37.80 37.26 37.75 1794810
20140219 37.48 37.79 37.10 37.20 1875873
20140220 37.28 38.48 37.24 38.45 2673377
20140221 38.16 38.46 37.95 38.23 4007561
20140224 38.38 39.50 38.33 39.11 2468666
20140225 39.06 39.28 38.71 38.72 2293313
20140226 38.85 39.22 38.63 38.72 2517764
20140227 38.79 39.85 38.78 39.81 2601232
20140228 39.82 40.00 39.19 39.62 1918960
20140303 39.02 39.27 38.62 39.03 1242098
20140304 39.59 40.04 39.58 39.81 1439596
20140305 39.87 40.30 39.62 39.89 1564447
20140306 39.97 40.32 39.91 40.03 1264143
20140307 40.27 40.47 39.64 40.10 1660139
20140310 39.85 39.85 38.89 39.55 2612755
20140311 39.58 39.71 38.98 39.14 1852626
20140312 38.77 39.00 38.51 38.73 1602007
20140313 38.93 39.07 37.54 37.76 1969058
20140314 37.73 38.19 37.64 37.69 1342917
20140317 38.12 38.72 38.07 38.34 1511270
20140318 38.35 38.82 38.32 38.73 1050578
20140319 38.92 39.26 38.17 38.50 1687635
20140320 38.50 38.78 38.25 38.41 1247274
20140321 38.79 38.99 38.14 38.35 3767259
20140324 38.50 38.51 37.39 37.83 2315979
20140325 38.18 39.05 38.09 38.84 2747427
20140326 39.00 39.08 37.93 37.96 1976970
20140327 37.91 38.03 37.44 37.72 1084429
20140328 37.87 38.70 37.87 38.47 810117
20140331 38.78 39.36 38.73 39.23 1095446
20140401 39.39 39.86 39.30 39.83 1203708
20140402 40.39 40.49 40.02 40.37 1561946
20140403 40.36 40.59 39.65 40.04 1624641
20140404 40.42 40.60 38.88 39.02 1359242
20140407 38.95 39.23 37.89 38.16 2079424
20140408 38.23 38.53 37.96 38.11 2226345
20140409 38.43 39.24 38.15 39.23 1124489
20140410 39.22 39.22 37.90 37.91 1894847
20140411 37.63 37.63 36.87 36.90 2175969
20140414 37.34 37.72 36.87 37.31 1152932
20140415 37.41 37.81 36.70 37.65 1031449
20140416 38.13 38.87 37.85 38.83 2055488
20140417 38.90 39.76 38.72 39.48 1742317
20140421 39.54 39.63 39.18 39.38 1480424
20140422 39.51 40.21 39.51 40.00 2175168
20140423 40.04 40.32 39.96 40.09 1365151
20140424 40.68 40.68 39.33 39.67 1881627
20140425 39.59 39.59 38.94 39.20 1043868
20140428 39.47 39.73 38.58 39.20 1687034
20140429 39.48 39.95 39.33 39.93 1476819
20140430 39.81 40.84 39.58 40.84 3073918
20140501 38.76 40.09 38.44 38.92 5349637
20140502 39.01 39.67 38.79 38.99 2620136
20140505 39.45 39.47 38.62 39.32 1746123
20140506 39.15 39.26 38.86 38.89 1554335
20140507 38.94 39.09 38.46 38.89 1457890
20140508 38.88 39.53 38.61 38.64 2053084
20140509 38.61 38.72 38.17 38.40 1734906
20140512 38.67 39.91 38.57 39.80 2838364
20140513 39.94 40.31 39.79 39.93 1628647
20140514 39.93 39.93 39.40 39.64 1128195
20140515 39.42 39.56 38.88 39.11 1909769
20140516 39.08 39.19 38.51 39.16 1711972
20140519 38.99 39.58 38.88 39.19 1654285
20140520 39.14 39.21 37.86 38.03 2794398
20140521 38.14 38.54 37.87 38.04 2519084
20140522 38.09 38.29 37.91 38.02 2154336
20140523 38.26 38.83 38.14 38.72 1475116
20140527 38.81 39.00 38.70 38.95 673512
20140528 39.03 39.37 38.97 39.03 1049376
20140529 39.14 39.32 38.89 39.21 815525
20140530 39.09 39.21 38.84 39.16 1063998
20140602 39.15 39.35 38.87 39.21 1043968
20140603 39.14 39.44 38.75 39.18 744819
20140604 39.00 39.21 38.87 39.10 505459
20140605 39.20 39.56 39.13 39.52 2067406
20140606 39.66 40.26 39.66 40.12 1299753
20140609 40.18 41.09 40.13 40.87 1515276
20140610 40.67 40.82 40.27 40.72 1050478
20140611 40.51 40.57 40.06 40.15 896207
20140612 40.01 40.04 39.21 39.34 1048261
20140613 39.34 39.60 39.02 39.36 923735
20140616 39.28 39.34 38.87 39.31 958370
20140617 39.31 39.72 39.08 39.52 897008
20140618 39.54 39.79 39.16 39.65 992905
20140619 39.61 39.86 39.20 39.45 1004217
20140620 39.65 39.96 39.60 39.68 1771093
20140623 39.72 39.73 38.94 39.14 1046660
20140624 39.09 39.14 37.79 37.81 2753287
20140625 37.71 38.12 37.53 38.01 2088114
20140626 38.13 38.23 37.50 38.01 1022035
20140627 37.92 38.81 37.85 38.77 1754176
20140630 38.61 38.69 38.17 38.25 1448066
20140701 38.35 38.99 38.25 38.44 1371288
20140702 38.39 38.65 38.06 38.13 1575295
20140703 38.35 38.42 38.21 38.29 1363180
20140707 38.27 38.27 37.50 37.67 1668289
20140708 37.66 37.90 37.10 37.14 1880404
20140709 37.42 37.56 37.15 37.30 1605125
20140710 36.94 37.55 36.57 37.30 2084410
20140711 37.25 37.86 37.18 37.85 1572992
20140714 38.09 38.53 37.99 38.52 1663084
20140715 38.48 39.14 38.06 38.33 2128254
20140716 39.66 40.21 38.69 38.96 3331172
20140717 38.79 39.31 38.28 38.28 2400530
20140718 38.47 38.84 38.44 38.72 3192332
20140721 38.64 38.94 38.14 38.77 2367497
20140722 39.18 39.23 38.83 38.85 1974198
20140723 38.80 38.89 37.98 38.16 2800135
20140724 38.28 38.49 37.91 37.95 1911735
20140725 37.82 37.96 37.51 37.59 2121848
20140728 37.59 37.63 36.91 36.97 2401231
20140729 37.02 37.20 36.62 36.66 1825948
20140730 36.89 37.12 36.51 36.84 1655176
20140731 36.54 36.74 36.25 36.33 2126052
20140801 36.15 36.62 35.78 36.16 1739261
20140804 36.21 36.30 35.74 36.20 1406023
20140805 36.01 36.87 35.98 36.49 2157184
20140806 36.14 36.44 35.85 36.12 1391008
20140807 36.34 36.61 36.06 36.11 1249064
20140808 36.14 37.28 36.08 37.27 1554974
20140811 37.49 37.95 37.43 37.76 1960685
20140812 37.75 38.15 37.42 37.53 1660381
20140813 37.72 38.39 37.71 38.18 1418636
20140814 38.21 38.29 37.56 37.70 2310639
20140815 37.91 38.00 37.02 37.45 1768791
20140818 37.88 38.04 37.70 37.93 1415933
20140819 38.00 38.26 37.76 38.25 1780703
20140820 38.27 38.93 38.21 38.90 1339256
20140821 38.88 39.05 38.55 38.99 1780102
20140822 38.94 39.10 38.67 38.81 1230045
20140825 39.02 39.16 38.84 38.89 1583503
20140826 38.87 39.11 38.69 38.72 746255
20140827 38.68 38.81 38.29 38.46 798208
20140828 38.18 38.22 37.85 37.97 1520339
20140829 38.02 38.19 37.86 37.96 1130645
20140902 38.05 38.50 37.97 38.39 1366083
20140903 38.54 38.73 37.86 37.98 1068882
20140904 37.98 38.36 37.56 37.68 1252368
20140905 37.70 38.33 37.40 38.30 1647868
20140908 38.26 38.34 37.90 38.01 821031
20140909 38.03 38.12 37.25 37.38 2132759
20140910 37.47 37.87 37.18 37.78 2142824
20140911 37.51 37.74 37.30 37.47 1517325
20140912 37.35 37.40 36.32 36.44 2691387
20140915 36.40 36.47 35.91 36.34 1860589
20140916 36.41 37.07 36.20 36.90 1603967
20140917 36.93 37.03 36.51 36.76 1808565
20140918 36.89 36.92 36.59 36.72 1224285
20140919 36.91 37.05 36.57 36.79 2511801
20140922 36.63 36.68 36.24 36.43 2505198
20140923 36.24 36.52 36.03 36.09 1489112
20140924 36.08 36.42 35.92 36.12 1826973
20140925 36.00 36.00 35.52 35.52 1767145
20140926 36.00 36.83 35.80 36.69 2747213
20140929 36.35 36.84 36.22 36.34 1532333
20140930 36.43 36.55 35.79 35.97 1456496
20141001 35.90 35.92 35.29 35.46 1649589
20141002 35.33 35.47 34.70 35.36 1566049
20141003 35.68 36.12 35.54 35.87 1629479
20141006 35.98 36.11 35.32 35.38 980469
20141007 35.00 35.05 34.15 34.17 1778750
20141008 34.09 34.71 33.82 34.70 2532411
20141009 34.64 34.65 33.42 33.49 1686306
20141010 33.50 33.93 33.01 33.17 2609648
20141013 33.17 33.67 32.20 32.26 2013062
20141014 32.58 34.11 32.57 33.81 2973922
20141015 33.24 33.95 32.80 33.73 3172317
20141016 32.92 34.03 32.65 33.64 2858066
20141017 36.24 38.52 36.22 36.63 9536259
20141020 36.63 36.83 36.17 36.43 3138701
20141021 37.02 37.60 36.90 37.52 3423937
20141022 37.57 37.61 36.57 36.58 2077393
20141023 37.29 38.52 37.27 38.14 2948009
20141024 38.22 38.78 37.86 38.74 2027869
20141027 38.61 38.91 38.26 38.87 1300122
20141028 38.98 40.47 38.87 40.47 2563526
20141029 40.47 40.67 40.25 40.64 2837457
20141030 40.42 41.23 40.28 41.05 3302779
20141031 41.66 41.85 41.38 41.51 2455774
20141103 41.51 41.82 41.29 41.39 1380960
20141104 41.36 41.76 41.11 41.35 1228787
20141105 41.69 42.17 41.44 42.03 1896307
20141106 42.07 42.35 41.84 42.21 1311827
20141107 42.21 42.28 41.54 41.87 2451472
20141110 41.89 42.13 41.78 42.07 1484610
20141111 41.98 42.20 41.60 41.78 1303123
20141112 41.39 42.18 41.39 42.07 1477106
20141113 42.08 42.48 41.95 42.13 1729627
20141114 41.97 42.08 41.66 41.72 1785053
20141117 41.72 41.90 41.54 41.78 2060385
20141118 41.88 42.66 41.74 42.43 1447092
20141119 42.36 42.87 42.20 42.81 1753238
20141120 42.68 43.22 42.50 42.97 1704315
20141121 43.53 43.88 43.45 43.56 2246674
20141124 43.86 44.30 43.67 44.21 2034172
20141125 44.32 44.45 43.61 43.67 2784031
20141126 43.63 43.78 43.21 43.27 1334438
20141128 43.43 43.50 43.17 43.30 858911
20141201 42.96 42.97 42.30 42.51 1408673
20141202 42.53 42.82 41.92 42.14 3353203
20141203 42.23 43.30 42.04 43.20 4360985
20141204 43.28 43.40 42.34 42.45 1593262
20141205 42.51 42.84 42.22 42.30 1316429
20141208 42.31 42.51 41.38 41.59 1271908
20141209 41.00 42.03 40.88 41.82 2164435
20141210 41.80 41.82 40.49 40.52 1543100
20141211 40.65 41.25 40.51 40.59 1843900
20141212 40.15 40.21 39.30 39.33 2171700
20141215 39.62 39.91 39.20 39.67 1791200
20141216 39.60 40.56 39.45 39.49 2012100
20141217 39.51 40.78 39.20 40.65 2352900
20141218 41.37 42.01 41.35 41.99 1909300
20141219 42.03 42.94 41.87 42.71 4037700
20141222 42.74 43.00 42.53 42.90 1392400
20141223 43.05 43.57 43.00 43.28 1492100
20141224 43.41 43.41 42.96 43.00 795400
20141226 43.32 43.39 43.04 43.05 362800
20141229 42.86 43.22 42.71 43.10 976800
20141230 42.91 43.08 42.69 42.69 755500
20141231 42.71 43.05 42.10 42.11 897400