20000103 7.47 7.51 7.30 7.36 1860171
20000104 7.36 7.43 7.32 7.36 1014755
20000105 7.36 7.55 7.36 7.48 3795745
20000106 7.39 7.53 7.36 7.49 1706807
20000107 7.47 7.53 7.24 7.47 4476295
20000110 7.47 7.67 7.37 7.65 1959218
20000111 7.59 7.69 7.59 7.65 1858254
20000112 7.66 7.67 7.43 7.48 3414253
20000113 7.47 7.81 7.43 7.81 2708782
20000114 7.82 7.86 7.59 7.71 3719063
20000118 7.59 7.65 7.53 7.55 1725339
20000119 7.51 7.59 7.49 7.51 1987973
20000120 7.51 7.63 7.30 7.30 3717146
20000121 7.36 7.53 7.32 7.48 6207385
20000124 7.49 7.67 7.47 7.63 5111475
20000125 7.71 7.71 7.47 7.55 4729345
20000126 7.51 7.63 7.47 7.63 1899790
20000127 7.63 7.81 7.57 7.65 2285115
20000128 7.65 7.82 7.65 7.77 2900486
20000131 7.81 7.82 7.65 7.75 4330600
20000201 7.75 7.86 7.63 7.82 8841402
20000202 7.86 8.08 7.82 8.08 4149120
20000203 8.04 8.14 8.00 8.12 6578013
20000204 8.14 8.26 8.06 8.23 3335655
20000207 8.29 8.33 8.23 8.29 4819446
20000208 8.28 8.31 8.14 8.28 1347681
20000209 8.31 8.33 8.10 8.18 3610431
20000210 8.14 8.18 8.00 8.02 3276865
20000211 7.98 8.02 7.82 7.94 3297953
20000214 7.90 7.96 7.82 7.84 2407806
20000215 7.88 7.90 7.71 7.79 5036072
20000216 7.82 8.23 7.75 7.94 4947888
20000217 8.08 8.18 7.69 7.82 3044903
20000218 7.81 7.82 7.77 7.82 3559949
20000222 7.84 7.94 7.75 7.90 2095967
20000223 7.90 8.10 7.86 8.04 2444869
20000224 8.06 8.08 7.84 7.88 3828974
20000225 7.83 8.02 7.82 7.98 2811024
20000228 7.98 8.02 7.59 7.87 2714533
20000229 7.90 8.10 7.36 8.02 3104331
20000301 8.04 8.10 7.86 8.08 2602066
20000302 8.02 8.06 7.94 8.02 3767628
20000303 7.94 8.14 7.94 8.10 1568780
20000306 7.94 8.10 7.90 7.90 5940916
20000307 7.98 7.98 7.75 7.90 6808058
20000308 7.86 7.94 7.77 7.79 4554894
20000309 7.82 8.06 7.75 8.00 2485127
20000310 7.98 8.10 7.82 7.92 2553501
20000313 7.83 7.83 7.51 7.82 2707504
20000314 7.71 8.06 7.71 7.85 4593874
20000315 7.90 8.53 7.90 8.18 2159229
20000316 8.14 8.45 8.12 8.45 2628266
20000317 8.14 8.45 8.10 8.35 1986695
20000320 8.26 8.76 8.26 8.63 2692167
20000321 8.57 8.88 8.45 8.74 1862088
20000322 8.74 8.74 8.33 8.63 1416695
20000323 8.70 8.70 8.29 8.53 2747123
20000324 8.45 8.57 8.35 8.37 993667
20000327 8.48 8.64 8.41 8.53 1476123
20000328 8.41 8.92 8.41 8.88 3849422
20000329 8.77 8.97 8.46 8.61 2084837
20000330 8.59 8.77 8.46 8.48 6198959
20000331 8.46 9.05 8.46 8.89 8440239
20000403 8.80 8.81 8.54 8.58 1445019
20000404 8.51 8.93 8.50 8.59 2674850
20000405 8.61 9.02 8.58 8.61 2393253
20000406 8.73 8.81 8.58 8.65 2634622
20000407 8.54 8.77 8.50 8.71 1356900
20000410 8.65 8.77 8.58 8.58 1563149
20000411 8.50 8.81 8.46 8.59 1856240
20000412 8.50 9.00 8.50 8.89 1872203
20000413 8.85 9.06 8.46 8.85 1933503
20000414 8.77 9.00 7.87 8.46 3644155
20000417 8.46 8.61 8.30 8.61 1611040
20000418 8.58 8.89 8.54 8.85 2036947
20000419 8.83 9.00 8.42 8.48 3550290
20000420 8.46 9.00 8.42 9.00 1475669
20000424 9.02 9.06 8.69 8.77 887572
20000425 8.73 9.40 8.73 9.14 2540756
20000426 9.05 9.28 8.85 9.08 2979434
20000427 8.93 9.40 8.93 9.26 2840870
20000428 9.22 9.26 9.08 9.10 1065725
20000501 9.12 9.14 8.87 9.08 3325523
20000502 8.97 9.18 8.85 9.02 2091861
20000503 9.12 9.16 8.83 8.85 1573366
20000504 9.12 9.52 9.08 9.25 3801236
20000505 9.28 9.44 9.20 9.38 1898383
20000508 9.38 9.63 9.28 9.55 2626959
20000509 9.59 9.67 9.38 9.53 2397084
20000510 9.52 9.53 9.08 9.42 1102122
20000511 9.52 9.71 9.52 9.55 2180619
20000512 9.55 9.67 9.35 9.36 1648075
20000515 9.38 10.22 9.28 10.22 3231658
20000516 10.02 10.10 9.83 9.94 2908556
20000517 9.94 10.10 9.83 9.96 2471155
20000518 9.83 9.94 9.71 9.75 2318544
20000519 9.67 9.84 9.67 9.79 2679958
20000522 9.75 9.85 9.30 9.40 2407939
20000523 9.52 9.71 9.40 9.55 1657653
20000524 9.55 9.63 9.44 9.63 1218337
20000525 9.55 9.91 9.55 9.73 2081006
20000526 9.71 9.89 9.57 9.81 695372
20000530 9.75 9.83 9.75 9.81 4138386
20000531 9.77 9.87 9.55 9.61 1896468
20000601 9.75 9.75 9.59 9.65 2406662
20000602 9.71 9.77 9.60 9.67 3052228
20000605 9.75 9.75 9.47 9.69 1812180
20000606 9.71 9.83 9.55 9.77 1574643
20000607 9.75 9.83 9.59 9.59 2009490
20000608 9.55 9.73 9.55 9.73 1666593
20000609 9.73 9.81 9.71 9.73 994209
20000612 9.73 9.79 9.52 9.67 2040140
20000613 9.59 9.71 9.52 9.69 925885
20000614 9.55 9.71 9.42 9.71 1611040
20000615 9.63 9.83 9.63 9.81 2174872
20000616 9.24 9.75 9.24 9.73 2714439
20000619 9.67 10.10 9.67 9.94 1966069
20000620 9.99 10.12 9.83 9.93 749648
20000621 9.63 10.08 9.63 9.91 977607
20000622 9.91 10.09 9.75 9.93 3937822
20000623 9.79 10.03 9.68 9.83 2550555
20000626 9.83 9.89 9.68 9.72 4247948
20000627 9.66 9.68 9.01 9.34 11808362
20000628 9.36 9.83 9.36 9.83 2346996
20000629 9.72 10.15 9.46 9.97 1636771
20000630 9.95 9.95 9.62 9.66 6383088
20000703 9.56 9.68 9.25 9.48 1032474
20000705 9.42 9.42 9.32 9.34 1577426
20000706 9.46 9.75 9.32 9.75 1968592
20000707 9.58 10.26 9.56 9.87 1583169
20000710 9.87 10.47 9.79 10.40 3112737
20000711 10.40 10.62 10.30 10.36 4416411
20000712 10.62 10.66 10.36 10.40 4008653
20000713 10.46 10.50 10.15 10.19 2054738
20000714 10.26 10.26 9.93 10.00 5747523
20000717 10.03 10.77 9.99 10.25 1853093
20000718 10.30 10.36 10.03 10.17 1001844
20000719 10.22 10.22 9.99 10.01 1313884
20000720 10.03 10.15 10.01 10.07 1486175
20000721 10.05 10.38 10.01 10.34 3866991
20000724 10.38 10.46 10.22 10.34 2620748
20000725 10.22 10.40 10.22 10.36 5739228
20000726 10.30 10.48 10.30 10.40 2248088
20000727 10.48 10.72 10.48 10.66 4194346
20000728 10.68 10.69 10.48 10.66 1397477
20000731 10.66 10.68 10.48 10.60 4194984
20000801 10.56 11.01 10.56 10.83 4565730
20000802 10.81 11.28 10.81 11.11 6122736
20000803 11.05 11.13 10.79 11.05 2575442
20000804 11.09 11.67 11.09 11.54 8756247
20000807 11.71 11.71 11.28 11.48 4753337
20000808 11.48 11.56 11.36 11.51 4684420
20000809 11.44 11.56 11.28 11.28 1565940
20000810 11.34 11.38 11.16 11.20 2620748
20000811 11.20 11.46 10.99 11.13 3711929
20000814 11.20 11.24 10.89 11.05 3798075
20000815 11.05 11.16 10.93 11.13 2988942
20000816 11.05 11.20 11.01 11.13 1976250
20000817 11.24 11.24 10.97 11.20 4991354
20000818 11.13 11.44 11.13 11.32 703205
20000821 11.24 11.63 11.24 11.60 2668607
20000822 11.58 11.60 11.13 11.44 2159389
20000823 11.44 11.52 11.09 11.15 2359120
20000824 11.16 11.36 11.16 11.34 2089196
20000825 11.28 11.30 10.73 10.77 4116495
20000828 10.89 10.89 10.58 10.68 3947394
20000829 10.54 10.66 10.38 10.60 3126137
20000830 10.50 10.54 9.91 10.22 5346786
20000831 10.34 11.16 10.30 10.46 5270850
20000901 10.58 11.05 10.50 10.99 2098130
20000905 10.97 10.99 10.54 10.56 1199023
20000906 10.56 10.91 10.52 10.81 2699237
20000907 10.73 10.85 10.40 10.77 3964623
20000908 10.66 11.60 10.66 11.44 3071259
20000911 11.24 11.28 10.99 11.19 2760496
20000912 11.16 11.36 10.62 10.69 1537225
20000913 10.85 10.93 10.75 10.78 953986
20000914 10.89 11.05 10.87 10.97 349050
20000915 10.72 10.97 10.68 10.85 1679525
20000918 10.90 10.90 10.58 10.80 1508510
20000919 10.73 11.34 10.73 11.11 2778363
20000920 11.09 11.24 10.93 11.15 997377
20000921 10.98 11.60 10.90 11.33 2471882
20000922 11.15 11.21 10.98 11.21 1314383
20000925 11.54 11.58 10.90 11.00 9867122
20000926 10.98 11.04 10.82 11.00 4175287
20000927 10.94 11.05 10.94 11.00 1390912
20000928 10.94 11.17 10.94 10.99 2497392
20000929 10.95 11.17 10.94 10.96 2086049
20001002 10.92 10.98 10.78 10.94 1383897
20001003 10.88 11.13 10.78 10.96 1427263
20001004 10.88 10.88 10.76 10.84 2615374
20001005 10.82 11.04 10.82 11.04 1230839
20001006 11.05 11.25 10.51 10.60 2665756
20001009 10.51 10.86 10.47 10.78 691311
20001010 10.63 10.63 10.47 10.51 2629404
20001011 10.51 10.51 10.27 10.31 1155586
20001012 10.31 10.43 10.23 10.31 1733379
20001013 10.19 10.35 9.84 9.86 2647899
20001016 9.72 9.96 9.69 9.94 6214144
20001017 9.86 10.54 9.80 10.47 4127457
20001018 10.23 10.43 10.04 10.27 1299078
20001019 10.43 10.47 10.02 10.30 1255073
20001020 10.31 11.04 10.25 11.00 3576449
20001023 10.98 10.98 10.59 10.96 2873659
20001024 10.82 10.90 10.58 10.74 771666
20001025 10.63 11.41 10.58 11.25 2162578
20001026 11.17 11.27 10.94 11.23 1993577
20001027 11.23 11.41 11.23 11.35 5867851
20001030 11.43 11.43 10.92 11.23 857761
20001031 11.31 11.32 10.64 10.88 3507573
20001101 10.78 11.15 10.72 10.92 2589227
20001102 11.01 11.10 10.92 11.00 3788179
20001103 10.98 11.07 10.90 11.01 2784375
20001106 11.04 11.25 11.01 11.21 2210409
20001107 11.17 11.37 11.05 11.35 3884478
20001108 11.39 11.51 11.33 11.39 1512083
20001109 11.45 11.45 10.60 11.39 2566268
20001110 11.25 11.29 11.01 11.01 2108370
20001113 10.98 11.01 10.39 10.59 1050996
20001114 10.76 11.07 10.66 10.98 735315
20001115 10.96 11.00 10.66 10.94 1214896
20001116 10.94 11.01 10.66 10.66 1646008
20001117 10.66 10.78 10.58 10.72 679194
20001120 10.74 10.82 10.58 10.82 1402392
20001121 10.78 11.19 10.74 11.00 2692541
20001122 10.96 11.13 10.94 11.13 1507619
20001124 11.04 11.21 10.96 11.15 1447033
20001127 11.17 11.17 10.94 10.98 1726364
20001128 10.96 11.01 10.60 10.70 1540781
20001129 10.82 11.00 10.76 10.96 3651065
20001130 10.90 11.43 10.90 11.35 12759913
20001201 11.37 11.92 11.35 11.86 7945610
20001204 12.06 12.07 11.58 11.92 5436101
20001205 11.92 12.11 11.05 11.19 4439312
20001206 11.45 12.00 11.43 11.82 3991618
20001207 11.27 11.88 11.25 11.51 1993577
20001208 11.68 12.07 11.66 11.94 3540098
20001211 12.00 12.00 11.72 11.78 1760164
20001212 11.72 12.11 11.47 11.57 2374308
20001213 11.53 11.92 11.53 11.74 1766541
20001214 11.58 11.80 11.37 11.57 1438743
20001215 11.15 11.68 11.13 11.68 3675299
20001218 11.72 11.92 11.64 11.92 2742284
20001219 11.88 12.45 11.86 12.23 5353194
20001220 12.33 12.43 11.39 11.62 3329006
20001221 11.60 11.72 11.01 11.54 3269696
20001222 11.43 12.00 11.41 12.00 1374331
20001226 12.12 12.20 11.81 11.98 922256
20001227 12.04 12.79 12.02 12.71 3972010
20001228 12.51 13.61 12.51 13.37 4935056
20001229 12.75 13.18 12.08 12.28 6873896
20010102 12.36 12.55 12.20 12.24 2769317
20010103 12.20 12.24 11.16 11.61 4376731
20010104 11.38 11.61 10.43 10.87 2274090
20010105 10.98 11.06 10.87 10.98 2499715
20010108 10.89 11.43 10.79 11.32 3038281
20010109 11.36 11.36 10.83 10.98 1316142
20010110 10.83 10.98 10.75 10.84 2832415
20010111 10.75 10.98 10.61 10.61 2682636
20010112 10.67 10.67 10.20 10.63 12049873
20010116 10.75 10.84 10.59 10.70 1543042
20010117 10.90 11.08 10.67 10.83 2666065
20010118 11.12 11.12 10.79 11.02 2709405
20010119 11.12 11.34 10.75 11.14 5052330
20010122 11.34 11.49 11.04 11.42 2288749
20010123 11.34 11.42 11.18 11.22 3623375
20010124 11.30 11.45 10.90 11.07 5066989
20010125 10.98 11.18 10.95 11.08 1644381
20010126 11.14 11.65 10.98 11.45 2180399
20010129 11.65 11.65 11.06 11.30 3197621
20010130 11.21 11.53 11.08 11.31 2683273
20010131 11.22 11.49 10.79 10.84 2214179
20010201 10.79 11.42 10.79 11.18 3954801
20010202 11.02 11.45 10.95 11.17 1222451
20010205 11.45 11.69 11.00 11.32 2239036
20010206 11.30 11.42 11.18 11.22 1495877
20010207 11.14 11.42 10.95 11.39 3811396
20010208 11.34 11.42 11.30 11.42 753356
20010209 11.42 11.49 11.30 11.47 1980906
20010212 11.42 11.77 11.34 11.77 1514998
20010213 11.65 12.06 11.65 11.85 1086057
20010214 11.81 12.00 11.81 11.96 2240948
20010215 11.96 12.24 11.92 12.12 1532207
20010216 12.00 12.14 11.75 11.92 1246671
20010220 11.77 12.00 11.69 12.00 1258143
20010221 11.81 11.96 11.77 11.96 1469108
20010222 11.92 11.98 11.22 11.71 2071411
20010223 11.49 11.79 11.39 11.77 2044642
20010226 11.53 11.92 11.53 11.86 2233937
20010227 11.80 11.81 11.53 11.67 1300846
20010228 11.77 11.81 11.45 11.81 1817105
20010301 11.49 11.85 11.34 11.79 1275989
20010302 11.75 12.00 11.69 11.96 2581934
20010305 12.00 12.12 11.79 12.02 766741
20010306 11.92 12.32 11.85 12.26 1432779
20010307 12.12 12.30 11.91 11.92 1348648
20010308 11.99 12.04 11.69 11.92 2023609
20010309 11.69 11.92 11.61 11.73 1448075
20010312 11.69 11.86 11.55 11.75 1577459
20010313 11.69 11.92 11.69 11.77 2147894
20010314 11.49 11.85 11.45 11.59 3363971
20010315 11.68 11.85 11.28 11.45 2409210
20010316 11.49 11.61 11.30 11.34 2304046
20010319 11.36 11.45 11.14 11.45 1279176
20010320 11.49 11.51 11.39 11.47 2715779
20010321 11.42 11.42 10.71 10.95 761642
20010322 10.93 10.95 10.40 10.67 1635458
20010323 10.45 11.04 10.43 11.02 931179
20010326 10.84 11.06 10.69 10.92 1797984
20010327 10.92 11.00 10.75 10.98 2084795
20010328 10.87 10.92 10.67 10.77 4363347
20010329 10.81 11.44 10.81 11.38 3722855
20010330 11.35 11.66 11.26 11.46 5427279
20010402 11.26 11.70 11.09 11.42 3676996
20010403 11.40 11.43 10.99 11.30 2815230
20010404 11.09 11.70 11.07 11.48 1882128
20010405 11.62 11.89 11.35 11.79 1380227
20010406 11.58 11.78 11.44 11.51 1079596
20010409 11.59 11.78 11.49 11.69 1349017
20010410 11.66 11.82 11.47 11.78 1671941
20010411 11.78 11.78 11.40 11.47 1397424
20010412 11.36 11.78 11.35 11.58 1043928
20010416 11.56 11.78 11.46 11.67 1199976
20010417 11.61 11.90 11.50 11.75 1059214
20010418 11.85 11.88 11.49 11.62 1140741
20010419 11.62 11.85 11.50 11.66 1792321
20010420 11.54 11.74 11.54 11.62 1420354
20010423 11.60 11.97 11.55 11.93 1830536
20010424 11.89 12.15 11.76 12.05 2004418
20010425 11.93 12.40 11.93 12.37 2117792
20010426 12.34 12.45 12.15 12.27 1601242
20010427 12.26 12.45 12.26 12.32 4904997
20010430 12.28 12.42 12.25 12.30 3447701
20010501 12.35 12.56 12.25 12.51 3501203
20010502 12.50 12.63 12.43 12.56 2955992
20010503 12.54 12.78 12.43 12.75 1799964
20010504 12.72 13.16 12.70 13.10 1938178
20010507 13.11 13.22 13.02 13.19 1706335
20010508 13.19 13.27 13.09 13.20 1333731
20010509 13.18 13.22 13.17 13.19 2809498
20010510 13.19 13.30 13.14 13.14 2979558
20010511 13.14 13.14 12.82 12.87 2603132
20010514 12.90 13.05 12.62 12.80 2764913
20010515 12.93 13.00 12.84 12.86 1611433
20010516 13.08 13.14 12.89 13.05 2098047
20010517 13.00 13.13 12.94 13.12 3779542
20010518 13.13 13.16 12.84 13.10 1254115
20010521 13.00 13.47 12.98 13.31 2955992
20010522 13.31 13.47 13.20 13.41 1400609
20010523 13.47 13.49 12.95 13.02 1792958
20010524 13.13 13.22 12.98 13.21 785971
20010525 13.27 13.44 13.08 13.32 1164308
20010529 13.41 13.72 13.19 13.44 1813976
20010530 13.35 13.35 13.01 13.17 3521585
20010531 13.24 13.86 13.09 13.83 2208873
20010601 13.66 13.97 13.46 13.97 3370633
20010604 13.94 14.28 13.94 14.16 4750860
20010605 14.11 14.47 14.11 14.37 3048346
20010606 14.35 14.37 14.07 14.10 1594235
20010607 14.04 14.27 14.04 14.21 982146
20010608 14.29 14.29 14.07 14.27 966860
20010611 14.29 14.32 14.14 14.29 2247726
20010612 14.21 14.24 14.02 14.03 1701240
20010613 14.00 14.64 14.00 14.30 2257279
20010614 14.32 14.40 14.22 14.27 1101252
20010615 14.28 14.57 13.85 14.47 3389741
20010618 14.45 14.51 14.13 14.27 1632451
20010619 14.42 14.49 14.00 14.21 2685296
20010620 14.19 14.55 14.03 14.50 4975696
20010621 14.55 14.55 14.28 14.28 4861174
20010622 14.33 14.33 13.78 14.23 2156207
20010625 14.21 14.26 13.98 13.99 2202043
20010626 13.94 14.07 13.73 13.87 3468266
20010627 13.87 14.01 13.79 13.95 3200888
20010628 13.92 14.11 13.85 14.09 4070501
20010629 14.00 14.29 13.93 13.93 3166511
20010702 13.82 14.37 13.71 14.33 2184855
20010703 14.37 14.45 13.98 14.05 1298690
20010705 13.92 14.42 13.92 14.18 1073329
20010706 14.18 14.18 13.94 13.96 928181
20010709 14.13 14.14 13.59 13.77 1585802
20010710 13.82 13.89 13.59 13.59 3285558
20010711 13.65 13.70 13.22 13.43 2584647
20010712 13.57 13.74 13.51 13.67 1029403
20010713 13.73 13.82 13.51 13.73 1132534
20010716 13.67 13.76 13.48 13.52 4394537
20010717 13.45 13.85 13.40 13.82 3141683
20010718 13.84 13.84 13.68 13.74 1634821
20010719 13.73 14.09 13.73 13.97 1205744
20010720 13.97 14.14 13.96 14.06 1786335
20010723 14.05 14.14 14.04 14.05 4502125
20010724 14.05 14.05 12.96 13.32 13934814
20010725 13.18 13.35 13.16 13.29 3917078
20010726 13.35 13.56 13.34 13.48 2658494
20010727 13.50 13.81 13.46 13.81 1942942
20010730 13.82 13.92 13.65 13.86 2044163
20010731 13.74 13.98 13.32 13.92 1890740
20010801 13.97 14.11 13.59 13.65 2706240
20010802 13.62 13.95 13.57 13.60 1661559
20010803 13.78 13.92 13.51 13.61 763935
20010806 13.58 13.68 13.37 13.48 2063262
20010807 13.49 13.63 13.49 13.52 1837901
20010808 13.51 13.63 13.34 13.41 2881945
20010809 13.51 13.57 13.31 13.38 1999600
20010810 13.38 13.57 13.38 13.48 3333304
20010813 13.54 13.83 13.49 13.79 1364261
20010814 13.72 14.20 13.71 13.82 3551025
20010815 13.81 13.85 13.67 13.79 2194404
20010816 13.76 13.82 13.67 13.72 2135199
20010817 13.61 13.76 13.51 13.67 1235665
20010820 13.79 13.85 13.59 13.80 882982
20010821 13.70 14.04 13.65 13.98 2290532
20010822 14.02 14.18 13.90 14.11 1895196
20010823 14.16 14.31 14.05 14.12 1230572
20010824 14.23 14.23 14.05 14.12 1115982
20010827 14.25 14.36 14.05 14.16 2605019
20010828 14.20 14.34 14.07 14.24 2480880
20010829 14.17 14.31 14.06 14.15 1912384
20010830 14.17 14.20 14.07 14.15 835236
20010831 14.18 14.18 13.89 14.02 1645007
20010904 13.97 14.20 13.89 14.14 1986231
20010905 14.11 14.56 13.98 14.45 2089363
20010906 14.45 14.72 14.40 14.60 3328848
20010907 14.61 14.78 14.55 14.77 2836109
20010910 14.80 14.81 14.58 14.81 5954875
20010917 14.53 14.90 14.33 14.56 2774995
20010918 14.51 14.57 14.00 14.18 2315360
20010919 14.29 14.29 13.75 14.22 1936576
20010920 14.07 14.22 13.37 13.65 2625329
20010921 13.45 13.52 12.26 12.61 7966339
20010924 12.65 13.08 12.47 12.90 3117180
20010925 12.89 13.20 12.70 12.92 2529885
20010926 12.78 13.36 12.76 13.31 1668350
20010927 13.30 14.17 13.30 14.02 3325247
20010928 14.00 14.47 14.00 14.44 6322168
20011001 14.15 14.42 13.80 14.35 2044397
20011002 14.39 14.46 14.07 14.32 1561453
20011003 14.32 14.57 14.03 14.57 2894479
20011004 14.60 14.60 14.31 14.48 1523912
20011005 14.49 14.54 14.01 14.23 2552792
20011008 14.15 14.54 13.95 14.00 1779064
20011009 14.18 14.18 13.67 13.81 2329454
20011010 13.81 14.13 13.81 13.99 805542
20011011 13.91 14.23 13.83 14.14 3037644
20011012 14.07 14.30 13.87 14.03 834811
20011015 13.87 14.11 13.87 14.00 2193288
20011016 14.08 14.46 13.88 14.37 1800062
20011017 14.38 14.49 13.72 13.96 1454557
20011018 13.73 14.14 13.67 14.08 1985858
20011019 13.94 14.19 13.88 14.13 1775883
20011022 14.14 14.18 13.97 14.10 2013855
20011023 14.06 14.86 14.06 14.57 4990415
20011024 14.46 14.65 14.18 14.27 1430378
20011025 14.30 14.32 14.07 14.25 2124569
20011026 14.18 14.46 14.02 14.36 1733888
20011029 14.44 14.44 14.14 14.27 2172927
20011030 14.23 14.23 13.64 13.95 2518432
20011031 14.00 14.22 13.97 14.14 1281486
20011101 14.11 14.37 13.91 14.36 3814553
20011102 14.33 14.52 14.25 14.25 1443740
20011105 14.24 14.41 14.14 14.33 2464984
20011106 14.47 14.57 14.20 14.42 3295341
20011107 14.43 14.55 14.26 14.26 823358
20011108 14.49 14.49 13.57 13.76 4123789
20011109 13.64 14.02 13.49 13.93 2431897
20011112 14.19 14.24 13.81 13.86 1586905
20011113 14.03 14.07 13.74 13.85 976067
20011114 13.84 13.93 13.68 13.72 727278
20011115 13.92 13.92 13.66 13.75 839902
20011116 13.83 13.83 13.58 13.58 2321819
20011119 13.56 13.78 13.54 13.73 2699138
20011120 13.81 14.17 13.78 14.06 1447558
20011121 14.05 14.17 13.97 14.07 2081302
20011123 14.14 14.26 14.14 14.14 542118
20011126 14.08 14.43 14.01 14.37 1922866
20011127 14.37 14.54 14.36 14.42 1848420
20011128 14.46 14.55 14.27 14.35 2594787
20011129 14.33 14.62 14.30 14.62 2667324
20011130 14.61 14.64 14.47 14.64 2723953
20011203 14.64 14.76 14.52 14.74 1658806
20011204 14.77 15.01 14.66 14.88 3056096
20011205 14.98 15.24 14.98 15.18 3056733
20011206 15.34 15.34 14.86 15.13 1716072
20011207 14.85 15.05 14.85 14.97 1133867
20011210 14.87 15.02 14.69 14.84 1010427
20011211 14.84 14.90 14.63 14.84 1289122
20011212 14.82 14.86 14.57 14.69 1061966
20011213 14.62 15.01 14.62 14.82 2391811
20011214 14.91 14.95 14.74 14.77 2136022
20011217 14.74 14.85 14.74 14.83 1710981
20011218 14.88 15.21 14.79 15.05 3535222
20011219 15.09 16.08 15.08 15.58 8063634
20011220 15.78 15.78 15.33 15.42 1822729
20011221 15.40 15.73 15.31 15.69 4024503
20011224 15.71 15.74 15.46 15.47 1650377
20011226 15.58 15.58 15.22 15.40 2243750
20011227 15.43 15.59 15.38 15.53 1860888
20011228 15.58 15.98 15.54 15.96 7071500
20011231 16.04 16.36 15.79 15.79 3347181
20020102 15.80 15.80 15.50 15.72 3224436
20020103 15.79 15.85 15.50 15.75 4954947
20020104 15.75 15.82 15.65 15.76 3316654
20020107 15.73 15.96 15.72 15.79 3718595
20020108 15.78 15.80 15.62 15.78 3306478
20020109 15.76 16.21 15.76 15.82 3343365
20020110 15.88 16.07 15.72 15.94 3468654
20020111 15.90 16.07 15.87 15.94 1969005
20020114 16.00 16.10 15.83 15.89 2652051
20020115 15.98 16.07 15.88 16.00 2093022
20020116 15.99 16.10 15.82 16.08 4573993
20020117 16.09 16.09 15.95 16.08 2638695
20020118 16.03 16.30 15.98 16.03 2283817
20020122 16.26 16.26 15.72 15.88 4207031
20020123 15.99 16.02 15.76 15.87 2603080
20020124 15.90 15.90 15.72 15.76 3757390
20020125 15.81 16.04 15.65 15.93 2211951
20020128 16.08 16.15 15.81 15.92 1820185
20020129 15.85 15.93 15.65 15.68 2957959
20020130 15.75 15.78 15.45 15.58 2982762
20020131 15.61 15.71 15.35 15.55 5101859
20020201 15.80 15.85 15.57 15.77 2105529
20020204 15.80 15.90 15.42 15.51 1047253
20020205 15.51 15.80 15.47 15.57 1907526
20020206 15.76 15.80 15.45 15.52 1708252
20020207 15.51 15.85 14.91 15.61 2269613
20020208 15.62 15.74 15.33 15.59 1065908
20020211 15.64 15.66 15.30 15.42 1017574
20020212 15.47 15.54 15.28 15.39 1890991
20020213 15.50 15.92 15.50 15.79 1539080
20020214 15.82 16.05 15.52 15.76 1108307
20020215 15.68 15.83 15.54 15.67 1137986
20020219 15.75 15.75 15.31 15.41 1447922
20020220 15.56 15.92 15.47 15.92 844162
20020221 16.03 16.13 15.92 15.94 1075236
20020222 16.00 16.09 15.90 16.05 796251
20020225 16.02 16.17 15.99 16.05 838226
20020226 16.15 16.20 15.91 16.00 1195649
20020227 16.08 16.21 15.99 16.04 1321998
20020228 16.07 16.07 15.59 15.65 1229568
20020301 15.64 15.80 15.54 15.70 1381356
20020304 15.82 16.13 15.72 16.04 1751075
20020305 16.10 16.15 15.76 16.04 2211527
20020306 16.04 16.15 15.88 15.95 1849016
20020307 16.09 16.17 15.81 15.81 899705
20020308 16.09 16.09 15.76 15.87 1112123
20020311 15.83 16.01 15.76 15.80 811939
20020312 15.73 15.85 15.45 15.74 1516185
20020313 15.82 15.89 15.73 15.89 2607532
20020314 15.92 16.30 15.91 16.06 1718427
20020315 16.15 16.25 15.97 16.06 1809161
20020318 16.09 16.53 16.01 16.51 2142416
20020319 16.64 16.87 16.53 16.61 2235694
20020320 16.66 16.77 16.38 16.46 1350829
20020321 16.42 16.75 16.36 16.68 1267739
20020322 16.67 16.95 16.42 16.81 1699499
20020325 17.06 17.09 16.53 16.64 885553
20020326 16.71 17.39 16.69 17.33 1799494
20020327 17.46 17.66 17.24 17.58 1578318
20020328 17.65 17.90 17.33 17.49 1378327
20020401 17.50 17.51 17.04 17.27 824115
20020402 17.32 17.35 17.14 17.17 948686
20020403 17.17 17.28 16.91 16.99 1049105
20020404 16.99 17.49 16.78 17.37 956736
20020405 17.27 17.61 17.26 17.32 1533405
20020408 17.32 18.11 17.25 18.05 1419850
20020409 18.29 18.43 17.77 18.29 1532134
20020410 18.33 18.58 18.24 18.49 1446544
20020411 18.56 18.92 18.47 18.61 1297398
20020412 18.50 18.99 18.45 18.75 1123678
20020415 18.81 19.33 18.45 18.56 1496118
20020416 18.64 18.82 18.42 18.79 958431
20020417 18.64 18.86 18.14 18.28 1199098
20020418 18.24 18.45 17.66 18.41 1549506
20020419 18.43 18.62 18.35 18.44 1153761
20020422 18.42 18.42 17.83 18.04 1828730
20020423 18.06 18.36 18.01 18.24 860554
20020424 18.18 18.56 18.18 18.33 1649501
20020425 18.26 18.26 17.95 18.08 2717249
20020426 17.99 18.39 17.98 18.20 1397394
20020429 18.22 18.59 18.20 18.47 2215153
20020430 18.57 18.85 18.57 18.73 1232571
20020501 18.72 18.82 18.51 18.70 1589334
20020502 18.72 18.97 18.67 18.81 1214775
20020503 18.78 18.88 18.62 18.79 531755
20020506 18.72 18.85 18.57 18.68 894874
20020507 18.78 18.78 18.14 18.34 1080035
20020508 18.31 18.75 18.02 18.57 974956
20020509 18.62 18.62 17.88 17.89 1430443
20020510 17.88 18.05 17.61 17.84 1405444
20020513 17.71 17.96 17.65 17.90 762253
20020514 17.98 18.83 17.97 18.78 2810889
20020515 18.69 18.81 18.32 18.50 1406715
20020516 18.40 18.47 18.07 18.33 565652
20020517 18.34 18.59 18.29 18.43 1304602
20020520 18.43 18.68 18.29 18.35 721154
20020521 18.29 18.40 18.06 18.36 550822
20020522 18.39 18.62 18.19 18.34 833860
20020523 18.22 18.62 18.20 18.46 1180031
20020524 18.55 18.90 18.47 18.85 1870254
20020528 18.92 19.21 18.60 18.76 2936307
20020529 18.42 18.79 18.28 18.64 1253333
20020530 18.39 19.09 18.39 19.00 2222356
20020531 19.04 19.09 18.85 18.91 1569420
20020603 18.87 19.06 18.45 18.49 995294
20020604 18.41 18.55 17.82 18.05 1459679
20020605 17.91 18.26 17.91 18.16 1507982
20020606 18.15 18.21 17.73 17.89 2154986
20020607 17.16 18.29 17.09 18.08 1768987
20020610 18.08 18.29 17.97 18.12 2061770
20020611 18.13 18.31 17.50 17.59 1157998
20020612 17.42 17.72 16.89 17.38 1262231
20020613 17.32 17.34 16.90 17.16 903349
20020614 17.12 18.02 16.80 17.93 2684623
20020617 17.95 18.31 17.95 18.12 2665133
20020618 18.12 18.20 17.94 17.99 1401631
20020619 17.94 18.14 17.70 18.14 2112192
20020620 18.14 18.64 18.13 18.43 1914743
20020621 18.69 18.69 18.03 18.05 5151884
20020624 18.04 18.21 17.19 17.46 1939318
20020625 17.41 17.65 16.89 17.04 2199476
20020626 16.86 17.18 16.65 16.99 1433766
20020627 17.15 17.53 17.10 17.41 1854242
20020628 17.57 17.75 17.15 17.43 3556469
20020701 17.40 17.41 17.03 17.07 1713237
20020702 17.09 17.17 16.46 16.61 1651414
20020703 16.48 16.58 16.29 16.41 1273706
20020705 16.41 17.10 16.41 17.09 421746
20020708 16.98 17.11 16.70 16.75 1355430
20020709 16.91 16.95 16.60 16.60 2110423
20020710 16.61 16.77 15.90 15.95 2124820
20020711 15.79 16.15 15.35 15.92 2510573
20020712 15.96 16.33 15.87 16.12 1006092
20020715 16.07 16.72 15.47 16.01 1280481
20020716 15.89 16.08 15.61 15.87 1921569
20020717 15.87 16.40 15.87 16.38 1955444
20020718 16.29 16.34 15.52 15.64 2878119
20020719 15.47 15.56 14.88 15.02 3940529
20020722 15.05 15.26 14.77 14.77 2112540
20020723 14.78 16.22 14.76 15.93 6004797
20020724 16.20 17.06 15.80 16.90 3380742
20020725 16.89 17.52 16.77 17.40 3726268
20020726 17.40 17.52 16.89 17.36 2891669
20020729 17.40 18.58 17.37 18.42 3000070
20020730 18.42 18.46 17.97 18.40 2726528
20020731 18.40 18.85 18.23 18.72 3642851
20020801 18.57 18.71 18.20 18.50 3731773
20020802 18.52 18.89 18.27 18.28 2979744
20020805 18.42 18.54 17.95 18.04 1928344
20020806 18.04 18.71 18.03 18.39 3077136
20020807 18.53 18.69 18.26 18.68 3394715
20020808 18.74 19.42 18.60 19.32 3663176
20020809 19.22 19.32 18.64 19.08 3412076
20020812 19.01 19.34 18.80 19.24 2172245
20020813 19.34 19.46 19.00 19.14 3489142
20020814 19.06 19.98 18.78 19.89 4400384
20020815 20.03 20.05 19.74 19.91 3574677
20020816 20.05 20.05 19.43 19.64 2160389
20020819 19.49 20.26 19.48 20.22 2124396
20020820 20.17 20.52 20.03 20.26 2578324
20020821 20.22 20.55 20.02 20.13 4446963
20020822 20.07 20.12 19.51 19.79 4933918
20020823 19.48 19.61 19.07 19.07 3389211
20020826 19.08 19.37 18.80 19.31 3405725
20020827 19.18 19.37 18.94 19.27 2370415
20020828 19.11 19.17 18.90 19.08 1470182
20020829 19.08 19.10 18.44 18.86 2132442
20020830 18.70 18.94 18.70 18.74 1104754
20020903 18.70 18.70 18.11 18.59 2263708
20020904 18.59 18.92 18.49 18.89 2561810
20020905 18.63 18.89 18.53 18.72 2938671
20020906 18.80 18.99 18.54 18.70 3331623
20020909 18.84 19.13 18.70 18.93 1166153
20020910 19.04 19.36 18.87 19.34 2238725
20020911 19.37 19.59 19.36 19.51 4861087
20020912 19.32 19.44 18.86 18.98 2056223
20020913 19.06 19.06 18.72 18.92 1692911
20020916 18.94 19.22 18.60 19.11 1510409
20020917 19.18 19.32 18.87 18.91 2254816
20020918 19.01 19.41 18.92 19.19 1680632
20020919 19.22 19.22 18.63 18.64 1695876
20020920 18.69 18.79 18.43 18.62 3129087
20020923 18.46 18.74 18.37 18.63 1508682
20020924 18.69 18.69 18.16 18.26 1407539
20020925 18.23 18.73 18.00 18.65 2811270
20020926 18.67 19.03 18.58 18.99 1525610
20020927 18.99 19.14 18.71 19.02 3622530
20020930 18.97 19.02 18.50 18.98 2932726
20021001 19.09 19.29 18.74 19.23 3760068
20021002 19.23 19.40 18.83 19.32 3116815
20021003 19.37 19.93 19.19 19.63 3030907
20021004 19.63 19.86 19.04 19.62 3660194
20021007 19.45 19.77 19.42 19.64 1462131
20021008 19.76 19.92 19.50 19.86 3997056
20021009 19.69 19.92 19.54 19.79 3043179
20021010 19.83 19.85 19.26 19.33 6093130
20021011 19.33 19.61 19.18 19.37 2966158
20021014 19.38 19.65 18.74 19.42 2843009
20021015 19.51 19.71 19.04 19.37 2590363
20021016 19.42 19.88 19.40 19.52 5008910
20021017 19.68 20.28 19.57 19.99 5485848
20021018 20.05 20.32 19.92 20.03 2840047
20021021 20.09 20.37 20.04 20.25 1956420
20021022 20.20 20.20 18.31 18.51 10396577
20021023 18.69 18.80 17.94 18.36 4630999
20021024 18.45 18.56 18.16 18.28 1709276
20021025 18.39 18.74 18.20 18.40 1018202
20021028 18.31 18.41 17.63 17.80 3973357
20021029 17.85 17.86 17.41 17.58 2508687
20021030 17.60 17.60 17.37 17.42 2394425
20021031 17.40 17.68 17.30 17.45 2277200
20021101 17.29 18.10 17.20 17.98 2093535
20021104 17.96 18.31 17.47 17.49 1625907
20021105 17.55 17.72 17.30 17.56 1505720
20021106 17.56 17.68 17.33 17.48 1936953
20021107 17.42 17.48 17.16 17.29 1766830
20021108 17.34 17.56 16.94 17.11 2262389
20021111 17.05 17.06 16.69 16.77 2628874
20021112 16.92 17.32 16.78 17.05 1175630
20021113 17.05 17.41 16.95 17.12 1212024
20021114 17.20 17.30 16.90 17.08 870084
20021115 17.08 17.42 17.01 17.37 2121465
20021118 17.25 17.67 16.71 16.79 2612369
20021119 16.80 16.89 16.29 16.31 3041910
20021120 16.36 16.45 16.17 16.38 3027521
20021121 16.37 16.38 15.07 15.19 11192602
20021122 15.22 16.23 15.15 15.93 6239131
20021125 16.00 16.09 15.40 15.62 4904381
20021126 15.36 15.85 15.25 15.25 4153214
20021127 15.60 15.62 15.09 15.24 3192143
20021129 15.26 15.88 15.26 15.86 1415157
20021202 16.17 16.21 15.39 15.54 4054610
20021203 15.44 15.98 15.35 15.64 2797728
20021204 15.65 15.87 15.56 15.66 2976315
20021205 15.75 16.18 15.69 15.95 2385115
20021206 15.95 16.73 15.86 16.66 4264091
20021209 16.66 16.91 16.57 16.64 3116392
20021210 16.71 16.83 16.59 16.73 3315292
20021211 16.76 17.63 16.68 17.47 4736374
20021212 17.47 17.47 17.14 17.40 3594600
20021213 17.47 17.68 17.19 17.25 4501079
20021216 17.32 17.37 16.78 17.33 5204425
20021217 17.19 17.39 17.18 17.26 2280586
20021218 17.23 17.38 17.03 17.13 2576821
20021219 17.04 17.79 17.02 17.49 4909883
20021220 17.49 18.07 17.25 17.95 25111412
20021223 17.84 18.24 17.65 18.19 4527316
20021224 17.97 18.21 17.84 18.11 971493
20021226 18.09 18.21 17.92 17.97 1257400
20021227 17.93 18.03 17.45 17.49 1250210
20021230 17.51 17.61 17.06 17.39 2032226
20021231 17.21 17.71 17.12 17.59 3007103
20030102 17.52 17.95 17.33 17.72 2967346
20030103 17.63 17.85 17.44 17.64 3069698
20030106 17.59 17.85 17.58 17.69 3280322
20030107 17.53 17.69 16.98 17.12 3252408
20030108 17.04 17.28 16.89 16.95 2182793
20030109 17.02 17.45 17.02 17.37 3228723
20030110 17.24 17.50 17.05 17.38 1709946
20030113 17.49 17.65 17.26 17.26 2039839
20030114 17.38 17.47 17.25 17.36 2076212
20030115 17.45 17.55 17.08 17.20 2012771
20030116 17.28 17.33 17.06 17.14 1031127
20030117 17.19 17.25 16.88 16.90 1895194
20030121 16.95 17.10 16.83 16.90 2113854
20030122 16.83 16.91 16.68 16.75 1843172
20030123 16.70 16.80 16.50 16.68 2787174
20030124 16.58 16.65 16.08 16.15 7037297
20030127 16.12 16.29 15.85 15.95 2627726
20030128 15.92 16.04 15.71 15.89 3063354
20030129 15.77 16.07 15.34 15.95 3950682
20030130 15.99 16.09 15.68 15.73 1372440
20030131 15.71 16.05 15.56 15.88 1635932
20030203 16.12 16.22 15.84 15.89 1723057
20030204 15.87 15.87 15.34 15.67 1693028
20030205 15.77 15.94 15.52 15.59 2618421
20030206 15.51 15.72 15.42 15.58 1701064
20030207 15.65 15.72 15.40 15.46 1580103
20030210 15.48 15.63 15.38 15.58 1761122
20030211 15.52 15.87 15.40 15.49 2048298
20030212 15.31 15.70 15.29 15.61 2056757
20030213 15.65 15.72 15.39 15.50 2087631
20030214 15.65 15.69 15.18 15.48 2128657
20030218 15.59 15.80 15.54 15.74 2131194
20030219 15.72 15.91 15.64 15.79 1217644
20030220 16.00 16.59 15.99 16.32 2952120
20030221 16.32 16.46 16.01 16.32 2047452
20030224 16.32 16.46 16.10 16.26 2377345
20030225 16.47 16.62 16.10 16.55 2395532
20030226 16.32 16.75 15.98 16.00 2083825
20030227 16.15 16.67 16.06 16.48 1620283
20030228 16.47 16.67 16.38 16.49 1015056
20030303 16.48 16.55 16.25 16.35 1377092
20030304 16.33 16.72 16.31 16.61 2451783
20030305 16.60 17.15 16.57 16.90 2581202
20030306 16.84 16.85 16.17 16.46 3312465
20030307 16.47 16.75 16.31 16.47 2132463
20030310 16.29 16.34 16.03 16.11 1622397
20030311 16.18 16.32 15.91 16.04 1638046
20030312 15.96 15.98 15.56 15.72 1942986
20030313 16.03 16.04 15.59 15.91 3225763
20030314 15.94 16.28 15.81 16.12 1582218
20030317 16.19 16.71 16.03 16.68 2396800
20030318 16.65 16.86 16.50 16.77 1571222
20030319 16.86 17.14 16.48 16.75 2685245
20030320 16.60 16.72 16.39 16.63 1769158
20030321 16.86 17.10 16.65 17.06 2038570
20030324 16.65 16.82 16.50 16.68 1652426
20030325 16.93 17.01 16.66 16.96 1730810
20030326 16.96 17.03 16.73 16.77 1261230
20030327 16.79 16.87 16.51 16.57 1959894
20030328 16.53 16.67 16.18 16.64 1139080
20030331 16.54 16.61 16.30 16.46 2191936
20030401 16.06 16.66 16.06 16.41 1619649
20030402 16.47 16.74 16.44 16.68 1806889
20030403 16.66 16.81 16.43 16.50 1437904
20030404 16.56 16.70 16.27 16.41 2313241
20030407 16.42 17.11 16.42 16.45 1760396
20030408 16.45 16.85 16.45 16.74 1165708
20030409 16.68 16.96 16.54 16.67 1239674
20030410 16.59 16.89 16.53 16.83 1256158
20030411 16.88 17.00 16.50 16.57 1254045
20030414 16.58 16.61 16.33 16.51 2093878
20030415 16.54 16.61 16.17 16.54 2063024
20030416 16.63 16.64 15.94 15.99 2468359
20030417 15.90 15.95 15.31 15.61 5852631
20030421 15.57 15.73 15.47 15.62 1953554
20030422 15.69 16.24 15.64 16.22 2793810
20030423 16.59 17.57 16.33 17.51 7219949
20030424 17.32 17.46 16.97 17.22 2459060
20030425 17.03 17.39 16.76 17.24 2679691
20030428 17.27 17.62 17.21 17.49 2291262
20030429 17.13 17.56 17.13 17.36 1276446
20030430 17.36 17.83 17.17 17.67 2153897
20030501 17.60 17.60 17.13 17.39 2790852
20030502 17.45 17.51 17.22 17.37 2150515
20030505 17.43 17.43 17.01 17.29 1919741
20030506 17.27 17.49 17.18 17.39 2068518
20030507 17.33 17.33 17.09 17.22 1414657
20030508 17.08 17.13 16.84 16.97 1415925
20030509 16.94 17.39 16.86 17.30 2322962
20030512 17.27 17.49 17.12 17.43 3033883
20030513 17.42 17.42 17.00 17.09 4275248
20030514 17.05 17.05 16.82 16.85 2860591
20030515 16.91 17.03 16.78 16.89 2412990
20030516 16.89 17.22 16.80 16.99 1803085
20030519 16.96 17.04 16.41 16.61 3986991
20030520 16.68 16.73 16.47 16.72 1520323
20030521 16.70 17.25 16.70 17.12 3090098
20030522 17.16 17.75 17.04 17.56 3404137
20030523 17.53 17.53 17.20 17.30 1714749
20030527 17.37 17.63 17.06 17.63 1429873
20030528 17.63 17.63 17.41 17.53 1202057
20030529 17.60 17.86 17.43 17.56 1264189
20030530 17.57 17.77 17.34 17.71 1103153
20030602 17.65 18.00 17.65 17.84 2063024
20030603 17.94 18.03 17.77 17.93 1360979
20030604 18.02 18.45 17.92 18.33 2498791
20030605 18.36 18.40 18.09 18.37 2811985
20030606 18.43 18.62 18.06 18.08 5989997
20030609 18.12 18.40 18.06 18.29 2126001
20030610 18.22 18.57 18.22 18.56 1700378
20030611 18.59 19.05 18.49 19.04 2399465
20030612 19.01 19.15 18.69 19.04 1752788
20030613 19.05 19.28 18.45 18.54 1222767
20030616 18.64 19.45 18.53 19.16 1721934
20030617 19.25 19.25 18.66 19.04 1977646
20030618 18.99 19.09 18.89 19.08 2057106
20030619 19.05 19.10 18.73 18.74 2420598
20030620 18.81 19.14 18.74 19.07 1518210
20030623 18.98 19.14 18.74 18.92 2254913
20030624 18.90 19.10 18.83 18.93 1386761
20030625 18.87 19.09 18.77 18.82 1680391
20030626 19.02 19.26 18.89 19.12 1439611
20030627 19.10 19.45 18.90 19.14 1418490
20030630 19.03 19.45 19.03 19.39 2854300
20030701 19.17 19.53 19.13 19.47 3311359
20030702 19.45 19.45 19.26 19.42 1218263
20030703 19.41 19.73 19.37 19.42 1015078
20030707 19.46 20.10 19.37 20.07 2184340
20030708 20.13 20.36 19.78 20.30 2968776
20030709 20.24 20.31 19.98 20.17 1897093
20030710 20.21 20.35 20.02 20.18 2122244
20030711 20.20 20.79 20.12 20.75 1445103
20030714 20.80 21.32 20.65 20.93 2205461
20030715 20.88 21.26 20.88 21.16 2140830
20030716 21.04 21.11 20.65 20.83 2625770
20030717 20.76 20.83 20.14 20.23 1900473
20030718 20.31 20.70 19.52 20.65 1321756
20030721 20.54 20.71 20.21 20.37 1665184
20030722 20.47 21.16 20.27 20.92 1209392
20030723 20.54 21.04 20.32 20.69 1195452
20030724 20.85 20.97 20.25 20.35 1165037
20030725 20.40 20.85 20.25 20.81 986353
20030728 20.88 21.00 20.69 20.76 1031975
20030729 20.92 21.02 20.41 20.83 2384567
20030730 20.85 21.12 20.35 21.04 1912300
20030731 21.01 21.08 20.42 20.61 1851472
20030801 20.70 20.70 19.95 20.23 2064794
20030804 20.31 20.40 19.73 20.19 1381740
20030805 20.27 20.36 19.77 19.86 1712073
20030806 19.84 20.18 19.68 19.88 1283315
20030807 19.96 20.18 19.57 19.81 1528742
20030808 19.86 20.12 19.83 19.87 1805005
20030811 19.91 20.14 19.74 19.89 1018035
20030812 19.88 20.13 19.71 20.04 1271488
20030813 20.07 20.24 19.90 20.19 2672659
20030814 20.25 20.42 20.01 20.32 1744599
20030815 20.23 21.31 19.41 20.26 1091959
20030818 20.36 20.60 20.33 20.59 2109994
20030819 20.57 20.78 20.36 20.43 2094786
20030820 19.98 20.44 19.80 20.34 3014397
20030821 20.37 21.00 20.37 20.87 2546777
20030822 21.05 21.08 20.17 20.21 1425249
20030825 20.18 20.35 20.05 20.34 676719
20030826 20.31 20.49 19.96 20.46 1001983
20030827 20.47 20.52 20.25 20.39 722763
20030828 20.59 20.91 20.33 20.87 1103786
20030829 20.79 21.01 20.54 20.71 663201
20030902 20.83 20.99 20.60 20.94 1753893
20030903 20.94 21.00 20.61 20.82 912007
20030904 20.79 20.94 20.68 20.78 1040846
20030905 20.50 20.78 20.42 20.46 778100
20030908 20.46 20.86 20.37 20.76 1172641
20030909 20.77 20.77 20.25 20.53 1756849
20030910 20.63 20.81 20.43 20.60 1080976
20030911 20.66 20.91 20.43 20.78 1169684
20030912 20.80 21.05 20.53 20.97 968189
20030915 21.02 21.16 20.64 20.76 899757
20030916 20.65 21.21 20.65 21.12 1841334
20030917 21.16 21.31 21.04 21.17 1703202
20030918 21.43 21.60 21.30 21.49 2515095
20030919 21.81 22.28 19.94 21.84 2652805
20030922 21.48 21.78 21.42 21.70 2297549
20030923 21.70 22.08 21.48 22.02 3236591
20030924 21.87 22.02 21.39 21.56 1997207
20030925 21.51 21.76 21.16 21.19 1256280
20030926 21.13 21.24 20.74 21.09 987198
20030929 21.09 21.57 21.02 21.50 1264306
20030930 21.44 21.54 21.16 21.23 2009457
20031001 21.33 21.56 21.22 21.50 2050065
20031002 21.54 21.58 21.10 21.51 2159407
20031003 21.56 22.22 21.49 21.91 4080287
20031006 21.91 21.91 21.62 21.82 1654490
20031007 21.79 22.06 21.65 22.01 1447626
20031008 22.05 22.13 21.56 21.74 1055851
20031009 21.90 22.28 21.75 21.98 1185880
20031010 22.18 22.45 22.09 22.33 1243295
20031013 22.34 22.43 22.03 22.22 1411319
20031014 22.25 22.46 22.15 22.36 692783
20031015 22.34 22.35 21.72 21.91 925822
20031016 21.91 22.29 21.86 22.25 1339128
20031017 22.21 22.29 21.66 21.76 2046265
20031020 21.55 21.60 20.76 21.05 4909432
20031021 20.94 20.96 20.28 20.39 4279553
20031022 20.34 21.13 20.21 20.77 2344318
20031023 20.82 20.89 20.60 20.60 1589054
20031024 20.54 20.82 20.37 20.72 1423140
20031027 20.71 20.84 20.47 20.61 1000124
20031028 20.64 21.13 20.39 21.08 1179547
20031029 21.20 21.35 20.75 20.84 1653224
20031030 20.93 21.13 20.70 20.73 1298177
20031031 20.71 21.07 20.67 20.81 1227675
20031103 20.99 21.49 20.80 21.09 2192337
20031104 20.96 21.28 20.89 20.90 1288890
20031105 21.03 21.24 20.78 20.86 1271158
20031106 20.86 21.16 20.68 20.92 1434961
20031107 21.02 21.21 20.77 20.86 1465779
20031110 20.75 21.23 20.70 20.91 1086247
20031111 21.03 21.24 20.93 21.03 840966
20031112 20.97 21.59 20.97 21.17 1413008
20031113 21.24 21.43 20.70 21.15 1195590
20031114 21.01 21.54 20.60 20.63 1470845
20031117 20.65 20.82 20.42 20.66 1830536
20031118 20.66 20.93 20.14 20.15 1838557
20031119 20.13 20.21 19.91 20.10 2229066
20031120 19.90 20.83 19.83 20.20 2043310
20031121 20.26 20.57 19.94 20.41 1958031
20031124 20.82 21.18 20.80 20.84 2530074
20031125 20.89 21.32 20.50 21.27 2006581
20031126 21.32 21.50 20.84 21.23 1060073
20031128 21.25 21.42 21.20 21.33 482542
20031201 21.50 21.83 21.40 21.73 1327307
20031202 21.69 22.05 21.11 21.70 1556968
20031203 21.87 22.06 21.61 21.75 2131544
20031204 21.56 21.63 21.29 21.58 1748634
20031205 21.65 21.69 20.89 21.27 1477600
20031208 21.20 21.56 21.07 21.55 1305776
20031209 21.61 22.00 21.23 21.23 2130277
20031210 21.32 21.32 21.17 21.31 1344194
20031211 21.37 21.96 21.20 21.44 2055553
20031212 21.44 21.44 20.87 21.29 1211632
20031215 21.44 21.51 20.77 20.98 1614806
20031216 20.92 21.20 20.82 21.05 1095113
20031217 21.02 21.11 20.79 21.06 951575
20031218 21.02 21.19 20.89 20.99 1810271
20031219 21.07 21.15 20.58 20.70 2979686
20031222 20.76 21.09 20.38 20.80 2144209
20031223 20.61 20.97 20.56 20.93 1253005
20031224 21.35 21.35 20.88 20.90 595749
20031226 20.89 21.07 20.79 20.85 268340
20031229 20.74 21.39 20.74 21.36 1657295
20031230 21.28 21.44 21.21 21.39 1290226
20031231 21.36 21.57 21.24 21.41 1679657
20040102 21.37 21.54 21.01 21.17 1060703
20040105 21.08 21.18 20.62 20.82 1806654
20040106 20.86 20.97 20.56 20.86 2430250
20040107 20.81 20.90 20.60 20.75 1743788
20040108 21.04 21.04 20.62 20.88 1615103
20040109 21.16 21.31 20.73 20.84 1954748
20040112 20.83 20.90 20.50 20.61 1729021
20040113 20.77 20.81 20.35 20.41 2467800
20040114 20.42 20.69 20.24 20.29 2463581
20040115 20.38 20.38 20.11 20.29 3661829
20040116 20.32 20.41 20.15 20.41 3290963
20040120 20.24 20.38 20.10 20.24 2286797
20040121 20.26 20.45 20.17 20.38 3565632
20040122 20.43 20.75 20.33 20.50 2334052
20040123 20.55 20.82 20.42 20.53 2133219
20040126 20.38 21.03 20.38 21.03 1047201
20040127 21.13 21.17 20.51 20.70 1335793
20040128 20.52 20.80 20.00 20.34 2526025
20040129 20.34 20.79 20.27 20.75 1600336
20040130 20.77 20.77 19.79 19.91 11504025
20040202 19.91 20.25 19.81 20.19 3066924
20040203 20.16 20.67 20.00 20.62 2940349
20040204 20.50 20.55 20.17 20.45 1966139
20040205 20.44 20.75 20.13 20.34 2261482
20040206 20.43 20.56 20.26 20.56 1667843
20040209 20.41 20.64 20.28 20.44 1379251
20040210 20.46 20.71 20.41 20.67 1735350
20040211 20.73 21.08 20.51 20.98 1769104
20040212 20.98 20.98 20.43 20.82 2678760
20040213 20.71 20.90 20.61 20.66 2065290
20040217 20.75 21.13 20.72 20.90 1184747
20040218 20.69 20.72 20.17 20.26 2769472
20040219 20.32 20.44 19.87 19.89 2336162
20040220 20.31 20.45 19.96 20.35 2780864
20040223 20.37 20.37 19.88 20.28 2642475
20040224 20.24 20.64 20.24 20.40 2635302
20040225 20.40 20.50 20.21 20.43 2178786
20040226 20.46 20.99 20.41 20.81 2122671
20040227 20.83 21.00 20.68 20.81 2018879
20040301 20.88 21.33 20.82 21.21 2291439
20040302 20.98 21.15 20.83 20.95 2099888
20040303 20.93 21.39 20.74 21.21 2044616
20040304 20.80 21.31 20.62 21.19 1240018
20040305 21.20 21.43 20.97 21.33 1511733
20040308 21.33 21.33 20.78 20.82 2029427
20040309 20.81 21.03 20.50 20.93 1307947
20040310 20.90 21.10 20.61 20.84 1397394
20040311 20.84 21.17 20.64 20.67 1688939
20040312 20.79 21.11 20.69 21.03 1539580
20040315 20.90 21.03 20.73 20.74 1581772
20040316 20.99 21.09 20.62 20.68 1206686
20040317 20.70 20.98 20.70 20.92 944253
20040318 20.93 20.95 20.46 20.71 1362796
20040319 20.72 20.82 20.39 20.42 1071673
20040322 20.45 20.68 20.29 20.52 2123515
20040323 20.58 20.80 20.38 20.45 1669109
20040324 20.51 20.54 20.28 20.44 2198195
20040325 20.42 20.85 20.41 20.84 2142872
20040326 20.72 20.80 20.56 20.68 1987701
20040329 20.68 20.96 20.64 20.92 1857408
20040330 20.91 20.99 20.71 20.97 1875540
20040331 21.00 21.10 20.70 21.03 1377982
20040401 21.05 21.70 20.91 21.57 3999436
20040402 21.78 22.16 21.71 21.96 2040408
20040405 21.98 22.29 21.63 22.26 1764222
20040406 22.24 22.29 21.90 22.15 1995712
20040407 22.08 22.29 22.05 22.19 1266242
20040408 22.06 22.20 21.89 21.96 1767595
20040412 21.96 22.27 21.87 22.17 1019572
20040413 22.20 22.29 21.72 21.91 1952703
20040414 21.83 22.34 21.83 22.16 1344249
20040415 22.22 22.31 21.80 22.03 2217505
20040416 21.91 22.32 21.84 22.19 1684528
20040419 22.20 22.26 22.11 22.24 1007765
20040420 22.24 22.28 21.74 21.74 886327
20040421 21.88 22.36 21.71 22.16 2962998
20040422 22.06 23.04 22.04 23.04 2906918
20040423 22.96 23.27 22.79 23.23 2990406
20040426 23.09 23.49 23.03 23.27 3693312
20040427 23.34 23.44 22.71 22.81 3743068
20040428 23.27 23.51 22.87 22.94 2074563
20040429 23.06 23.62 23.04 23.40 3466881
20040430 23.55 23.55 22.91 22.99 3183526
20040503 23.15 23.38 22.95 23.12 2301837
20040504 23.41 23.41 22.80 23.12 2473874
20040505 23.10 23.34 22.91 23.21 1695070
20040506 23.13 23.32 23.00 23.15 1792894
20040507 23.06 23.43 22.93 23.20 2872342
20040510 23.17 23.27 23.00 23.10 4780349
20040511 23.10 23.41 22.99 23.33 2788853
20040512 23.18 23.55 22.94 23.46 2387012
20040513 23.31 23.88 23.31 23.71 3177201
20040514 23.72 24.16 23.61 23.73 2723074
20040517 23.71 23.76 23.29 23.42 2053480
20040518 23.36 23.51 23.18 23.31 1738079
20040519 23.46 23.58 22.89 22.96 1883973
20040520 22.98 23.15 22.83 22.83 2052636
20040521 22.91 23.02 22.77 22.96 1778136
20040524 23.10 23.11 22.62 22.74 1653747
20040525 22.70 23.44 22.67 23.34 1437014
20040526 23.37 23.47 23.12 23.39 887592
20040527 23.49 23.49 23.11 23.38 1099687
20040528 23.46 23.55 23.26 23.44 939456
20040601 23.32 24.08 23.29 24.06 2172809
20040602 24.08 24.14 23.77 23.83 1075652
20040603 23.77 23.95 23.64 23.64 1241786
20040604 23.73 24.19 23.63 23.82 1644470
20040607 23.85 24.14 23.85 23.89 1427738
20040608 23.94 24.15 23.74 23.84 1640254
20040609 23.69 24.01 23.63 23.64 1053726
20040610 23.73 24.01 23.66 23.96 828560
20040614 24.01 24.04 23.40 23.54 1040655
20040615 23.73 23.90 23.45 23.51 1669770
20040616 23.50 23.73 23.37 23.60 1016198
20040617 23.48 23.93 23.33 23.90 1193295
20040618 23.79 24.22 23.79 23.95 1763378
20040621 24.02 24.02 23.64 23.64 1103904
20040622 23.73 23.79 23.39 23.61 1233353
20040623 23.59 23.79 23.44 23.69 1110228
20040624 23.71 23.84 23.48 23.67 856811
20040625 23.73 23.73 23.47 23.48 1268941
20040628 23.51 24.00 23.47 23.73 1165268
20040629 23.66 24.50 23.59 24.45 1731677
20040630 24.41 24.80 24.31 24.73 3092491
20040701 24.78 25.08 24.34 24.55 1556360
20040702 24.62 24.73 24.44 24.65 824327
20040706 24.72 24.76 24.39 24.39 780919
20040707 24.44 24.86 24.39 24.82 1533603
20040708 24.92 24.98 24.70 24.70 1487666
20040709 24.76 24.80 24.38 24.52 1512952
20040712 24.50 24.67 24.38 24.55 1787306
20040713 24.55 24.60 24.35 24.45 610660
20040714 24.40 24.76 24.32 24.65 1009337
20040715 24.61 24.83 24.20 24.54 1065388
20040716 24.62 24.69 23.93 23.93 1651183
20040719 23.93 24.20 23.88 24.08 958344
20040720 24.06 24.18 23.67 24.16 1327099
20040721 24.18 24.18 23.42 23.42 1067495
20040722 23.45 23.60 22.95 23.50 1959252
20040723 23.38 23.40 22.79 22.87 1259670
20040726 22.87 23.05 21.97 22.18 2721207
20040727 22.24 23.63 22.17 23.30 2394595
20040728 23.64 23.81 22.67 22.84 2549683
20040729 22.99 23.35 22.67 23.22 1869908
20040730 23.14 23.26 22.96 23.08 963401
20040802 22.94 23.49 22.78 23.49 1660876
20040803 23.54 23.72 23.30 23.61 1966838
20040804 23.72 23.97 23.55 23.86 1492302
20040805 23.89 23.96 23.24 23.42 2968168
20040806 23.42 23.52 22.76 22.76 2270693
20040809 22.73 22.90 22.51 22.54 1692905
20040810 22.54 22.89 22.45 22.89 1757806
20040811 22.80 23.03 22.62 22.90 1878336
20040812 22.86 22.86 22.61 22.66 1011023
20040813 22.60 22.85 22.51 22.54 841606
20040816 22.59 22.83 22.42 22.66 1748956
20040817 22.61 22.72 22.45 22.68 1419394
20040818 22.62 23.14 22.41 23.12 1306449
20040819 23.05 23.20 22.83 23.05 928843
20040820 23.12 23.40 22.97 23.26 700004
20040823 23.42 23.42 23.11 23.20 749312
20040824 23.24 23.49 23.13 23.48 936850
20040825 23.49 23.75 23.38 23.73 1654554
20040826 23.74 23.75 23.40 23.54 555452
20040827 23.47 23.80 23.47 23.75 1049795
20040830 24.18 24.18 23.59 23.78 1356178
20040831 23.80 24.18 23.80 24.18 1728306
20040901 24.19 24.41 23.91 24.14 2380687
20040902 24.12 24.80 24.12 24.65 1257984
20040903 24.71 24.76 24.08 24.42 1246605
20040907 24.40 24.74 24.40 24.68 1051059
20040908 24.68 24.80 24.44 24.51 1310663
20040909 24.65 24.78 24.58 24.62 1027459
20040910 24.65 24.68 24.20 24.65 1636854
20040913 24.65 24.94 24.45 24.92 1770871
20040914 24.96 25.11 24.74 24.79 1947452
20040915 24.86 24.87 24.29 24.35 2133305
20040916 24.74 24.74 24.23 24.37 1617468
20040917 24.63 24.63 24.38 24.43 1177068
20040920 24.34 24.54 24.20 24.30 977730
20040921 24.43 24.52 24.16 24.52 1067074
20040922 24.15 24.25 23.97 24.01 1376407
20040923 24.12 24.29 24.00 24.16 976375
20040924 24.08 24.51 24.03 24.27 963317
20040927 24.29 24.29 23.85 23.90 1325562
20040928 23.93 24.41 23.90 24.28 1179822
20040929 24.29 24.65 24.13 24.59 1451926
20040930 24.61 24.71 24.43 24.66 1762361
20041001 24.72 25.35 24.50 25.32 2068163
20041004 24.93 25.49 24.84 25.38 1485202
20041005 25.63 26.40 25.27 25.42 2911855
20041006 25.46 25.71 25.37 25.70 1182349
20041007 25.76 25.79 25.14 25.15 1335250
20041008 25.19 25.32 24.93 24.98 1210570
20041011 24.91 25.16 24.91 25.03 673522
20041012 24.98 25.04 24.53 24.91 1374002
20041013 24.89 24.92 24.60 24.76 2173888
20041014 24.67 25.01 24.51 24.71 1299025
20041015 24.78 24.95 24.61 24.74 2780858
20041018 24.75 25.45 24.69 25.45 1459929
20041019 25.45 25.57 25.32 25.39 1878616
20041020 25.51 25.68 25.39 25.45 2754321
20041021 25.37 25.47 25.04 25.10 1179400
20041022 25.03 25.25 24.86 24.86 796517
20041025 25.08 25.08 24.53 24.91 1205516
20041026 24.97 25.33 24.74 25.22 1570287
20041027 24.10 25.05 23.75 25.01 8580559
20041028 25.05 25.12 24.66 24.79 2778752
20041029 24.82 24.83 24.40 24.70 1640209
20041101 24.69 24.69 24.34 24.69 2854992
20041102 24.74 24.92 24.50 24.61 1351256
20041103 24.74 25.01 24.55 24.89 1598509
20041104 24.97 25.14 24.71 24.99 1893359
20041105 25.15 25.31 24.83 25.25 1623360
20041108 25.34 25.49 25.18 25.32 1420756
20041109 25.45 25.61 25.30 25.52 1100212
20041110 25.55 25.87 25.35 25.75 1363892
20041111 25.90 26.01 25.75 25.87 1254798
20041112 25.91 25.91 25.45 25.79 1058512
20041115 25.64 25.77 25.21 25.40 1749304
20041116 25.25 25.39 25.12 25.16 1878195
20041117 25.09 25.36 24.83 24.86 2017617
20041118 24.85 24.91 24.54 24.76 2271188
20041119 24.70 24.81 24.29 24.36 1951487
20041122 24.33 24.64 24.30 24.61 2463683
20041123 24.54 24.75 24.17 24.38 2970404
20041124 24.51 24.73 24.36 24.73 3023898
20041126 24.76 24.88 24.67 24.75 478078
20041129 24.93 25.06 24.59 24.94 1117061
20041130 25.04 25.16 24.72 24.98 1421178
20041201 24.98 25.53 24.87 25.37 1666746
20041202 25.45 25.71 25.22 25.45 1417387
20041203 25.64 25.83 25.36 25.55 1235001
20041206 25.52 25.72 25.39 25.64 940993
20041207 25.66 25.73 24.95 24.97 1762782
20041208 24.96 25.78 24.96 25.69 1353362
20041209 25.69 25.98 25.38 25.95 1675591
20041210 25.71 26.07 25.45 26.04 1430444
20041213 25.98 26.10 25.69 26.07 1758149
20041214 26.02 26.35 25.77 26.32 1262801
20041215 26.35 26.48 26.09 26.44 1769522
20041216 26.45 26.58 25.82 26.12 1704234
20041217 26.36 26.58 26.11 26.50 2921965
20041220 26.68 26.87 26.49 26.61 2666287
20041221 26.77 26.89 26.52 26.72 1602721
20041222 26.85 26.99 26.15 26.58 1780895
20041223 26.77 26.80 26.30 26.33 1358530
20041227 26.49 26.50 25.95 26.31 1407365
20041228 26.38 26.82 26.29 26.82 1511770
20041229 26.73 26.88 26.67 26.82 836925
20041230 26.71 26.91 26.68 26.83 680318
20041231 26.97 27.00 26.55 26.70 1032264
20050103 26.82 26.92 25.98 26.43 2151252
20050104 26.93 26.99 26.16 26.22 1296645
20050105 26.22 26.38 25.78 25.91 1422100
20050106 25.97 26.25 25.85 26.03 1001111
20050107 26.11 26.13 25.77 25.83 1026791
20050110 26.07 26.64 25.78 26.41 1609019
20050111 26.40 26.59 26.14 26.41 1251599
20050112 26.36 26.59 26.12 26.32 1585022
20050113 26.10 26.33 25.99 26.04 1934022
20050114 26.12 26.36 25.91 26.30 988481
20050118 26.37 26.43 26.01 26.41 1270965
20050119 26.37 26.49 26.17 26.39 1309275
20050120 26.39 26.74 26.34 26.54 1707951
20050121 26.46 26.54 26.23 26.27 2125151
20050124 26.25 26.37 26.04 26.27 1634278
20050125 26.35 26.41 26.16 26.39 2285969
20050126 26.24 26.44 26.20 26.34 2525932
20050127 26.49 27.53 26.26 27.49 5048917
20050128 27.67 27.70 26.99 27.03 4342498
20050131 27.09 27.13 26.38 26.64 5259833
20050201 26.72 27.08 26.62 27.00 2999544
20050202 26.93 27.25 26.86 27.02 1321483
20050203 27.09 27.15 26.57 26.87 1703741
20050204 26.74 27.45 26.68 27.42 1467988
20050207 27.46 27.59 27.06 27.08 2446365
20050208 27.08 27.42 27.05 27.37 1693216
20050209 27.35 27.35 26.78 26.79 1486932
20050210 26.81 27.07 26.61 26.83 1161929
20050211 26.73 27.13 26.64 27.08 1198976
20050214 27.15 27.24 26.61 26.81 1150141
20050215 26.74 27.74 26.61 27.54 2926292
20050216 27.48 27.55 27.08 27.27 1936548
20050217 27.27 27.39 27.06 27.16 1436413
20050218 27.10 27.32 26.87 26.91 1635541
20050222 26.82 26.92 26.20 26.24 2131887
20050223 26.28 26.58 26.10 26.22 2026639
20050224 26.16 26.30 25.25 26.02 4824530
20050225 25.93 26.17 25.78 26.14 4524786
20050228 26.15 26.31 25.65 26.11 3319917
20050301 26.20 26.20 25.85 26.09 2707799
20050302 25.97 26.32 25.81 26.20 1329482
20050303 26.33 26.33 25.91 26.17 2103680
20050304 26.23 26.55 26.19 26.40 1455779
20050307 26.33 26.65 26.27 26.51 1512191
20050308 26.60 26.60 26.06 26.14 1457042
20050309 26.15 26.25 25.99 26.09 1316853
20050310 26.16 26.16 25.54 25.84 1862033
20050311 25.90 25.98 25.54 25.73 1640172
20050314 25.68 25.95 25.68 25.78 2097787
20050315 25.77 25.91 25.24 25.44 2307860
20050316 25.20 25.45 25.04 25.11 3091741
20050317 25.16 25.27 24.92 24.95 2131887
20050318 24.93 25.02 24.54 24.85 4004023
20050321 24.89 25.16 24.80 25.09 2509093
20050322 24.91 25.44 24.91 25.37 4144803
20050323 25.23 25.37 25.14 25.27 2670918
20050324 25.28 25.36 25.18 25.20 1618623
20050328 25.43 25.43 25.19 25.19 1266456
20050329 25.18 25.42 25.14 25.39 2338947
20050330 25.39 25.81 25.25 25.78 1875281
20050331 25.78 25.90 25.56 25.86 2120157
20050401 25.91 26.00 25.24 25.55 2153817
20050404 25.50 25.62 25.16 25.46 1512174
20050405 25.35 25.98 25.35 25.94 1268560
20050406 26.02 26.25 25.96 26.11 1353972
20050407 26.26 26.65 26.09 26.65 1657332
20050408 26.67 26.67 26.41 26.43 1564347
20050411 26.43 26.54 26.28 26.31 851597
20050412 26.31 26.52 26.13 26.50 1493661
20050413 26.37 26.57 26.31 26.39 611349
20050414 26.41 26.61 26.25 26.26 1101102
20050415 26.20 26.45 26.12 26.12 2084393
20050418 26.23 26.37 25.83 26.14 1491136
20050419 26.32 26.32 25.62 25.93 1481038
20050420 25.91 26.19 25.26 25.90 1956064
20050421 26.20 26.53 25.93 26.47 1356917
20050422 26.43 26.49 26.04 26.14 1125084
20050425 26.16 26.27 25.92 26.14 1974577
20050426 25.37 26.48 25.04 25.80 5747438
20050427 25.79 26.10 25.65 25.89 2243857
20050428 25.58 25.83 25.35 25.72 2404584
20050429 25.65 26.01 25.61 25.97 2113846
20050502 26.14 26.14 25.34 25.82 2562785
20050503 25.84 26.07 25.57 25.93 2212301
20050504 26.02 26.14 25.82 26.11 1362387
20050505 25.91 26.24 25.88 26.20 1946387
20050506 26.23 26.48 26.19 26.41 2054520
20050509 26.41 26.56 26.14 26.56 1201240
20050510 26.41 26.57 26.17 26.42 1404462
20050511 26.42 26.75 26.33 26.71 1481880
20050512 26.62 26.91 26.24 26.48 1478093
20050513 26.56 26.62 26.28 26.44 1685523
20050516 26.55 26.88 26.30 26.86 1109096
20050517 26.70 26.86 26.43 26.81 1033782
20050518 26.96 27.23 26.85 27.12 2063356
20050519 27.13 27.17 27.03 27.16 1329148
20050520 27.01 27.16 26.95 27.06 977822
20050523 27.11 27.11 26.83 26.99 1218911
20050524 27.06 27.10 26.78 26.85 1545834
20050525 26.94 26.94 26.62 26.83 1890428
20050526 26.62 26.71 26.44 26.56 2781575
20050527 26.61 26.74 26.51 26.65 1749476
20050531 26.75 27.12 26.59 27.12 7762408
20050601 27.02 27.15 26.87 27.07 2009079
20050602 26.98 27.19 26.72 27.14 1608946
20050603 27.21 27.25 27.02 27.12 1247943
20050606 27.01 27.18 26.99 27.08 1386370
20050607 27.19 27.54 27.07 27.16 1082168
20050608 27.09 27.34 26.83 26.89 1486929
20050609 26.92 27.02 26.67 27.00 1189038
20050610 27.01 27.01 26.60 26.62 1104468
20050613 26.60 27.01 26.60 26.93 976980
20050614 26.76 27.00 26.72 26.89 799003
20050615 26.95 26.95 26.52 26.62 1020318
20050616 26.56 26.65 26.47 26.61 1011061
20050617 26.67 26.88 26.38 26.64 3590256
20050620 26.49 26.55 25.95 26.07 3803155
20050621 25.97 26.00 25.63 25.71 3694602
20050622 26.00 26.21 25.92 26.12 3376745
20050623 26.45 26.59 26.11 26.23 2605939
20050624 26.25 26.25 26.01 26.04 2210654
20050627 25.99 26.27 25.96 26.10 1691737
20050628 26.11 26.25 26.04 26.22 1039516
20050629 26.22 26.27 25.93 25.98 1450781
20050630 25.96 26.06 25.68 25.68 2177853
20050701 25.76 26.02 25.73 25.75 1710660
20050705 25.68 25.93 25.57 25.68 1380975
20050706 25.61 25.70 25.22 25.35 2809048
20050707 25.32 25.49 25.20 25.36 1708978
20050708 25.47 25.47 25.18 25.29 2188366
20050711 25.53 25.55 25.11 25.19 2333444
20050712 25.15 25.21 24.97 25.00 2566831
20050713 24.97 25.16 24.97 25.01 1555069
20050714 25.05 25.13 24.85 24.91 1143804
20050715 25.06 25.06 24.68 24.73 2177433
20050718 24.65 24.89 24.62 24.79 1415457
20050719 24.79 25.05 24.62 24.73 1226225
20050720 24.61 24.91 24.61 24.81 1256082
20050721 24.84 24.84 24.56 24.64 2118140
20050722 24.58 24.77 24.58 24.68 1725798
20050725 24.68 25.06 24.64 24.93 2465486
20050726 24.90 25.61 24.90 25.48 2832176
20050727 25.28 26.43 25.28 26.13 4064289
20050728 26.13 26.50 26.06 26.50 1786773
20050729 26.48 26.60 26.24 26.52 1369201
20050801 26.37 26.61 26.28 26.45 1450781
20050802 26.34 26.58 26.18 26.33 1527735
20050803 26.35 26.35 26.11 26.22 1655572
20050804 26.06 26.15 25.93 25.98 1295610
20050805 25.83 25.97 25.81 25.85 851125
20050808 25.82 25.87 25.21 25.50 2199300
20050809 25.68 25.68 25.48 25.65 1028583
20050810 25.65 25.91 25.52 25.70 1665665
20050811 25.68 25.82 25.56 25.64 1663141
20050812 25.59 25.70 25.35 25.63 2029411
20050815 25.58 25.88 25.40 25.64 1808219
20050816 25.59 25.60 25.32 25.37 1360370
20050817 25.28 25.35 24.93 25.18 2646729
20050818 25.19 25.19 24.92 25.00 2111832
20050819 24.91 25.00 24.77 24.80 2440676
20050822 24.92 24.98 24.84 24.95 2076509
20050823 24.97 24.99 24.84 24.86 1999975
20050824 24.90 25.22 24.77 24.84 2412922
20050825 24.85 24.85 24.52 24.54 2181217
20050826 24.51 24.55 24.21 24.37 3391463
20050829 24.24 24.57 24.18 24.50 2274572
20050830 24.39 24.60 24.35 24.46 2092068
20050831 24.40 25.22 24.36 25.19 3161020
20050901 25.21 25.64 25.16 25.37 3779179
20050902 25.32 25.44 25.32 25.38 1912928
20050906 25.33 25.52 25.30 25.44 1634546
20050907 25.37 25.50 25.29 25.50 1145486
20050908 25.29 25.60 25.28 25.52 1219076
20050909 25.53 25.53 25.13 25.19 2490717
20050912 25.21 25.35 25.05 25.20 1594177
20050913 25.11 25.21 24.78 24.91 1336821
20050914 24.92 24.98 24.45 24.45 2270367
20050915 24.35 24.64 24.34 24.51 1584925
20050916 24.43 24.83 24.26 24.59 4241326
20050919 24.63 24.63 24.33 24.44 1068111
20050920 24.48 24.72 24.22 24.49 1906620
20050921 24.40 24.67 24.27 24.52 3142097
20050922 24.63 25.41 24.44 25.34 3437299
20050923 25.20 25.56 25.09 25.46 2760395
20050926 25.58 25.74 25.55 25.73 2757873
20050927 25.70 25.74 25.15 25.46 2447707
20050928 25.41 25.64 25.25 25.53 1484006
20050929 25.52 25.96 25.25 25.72 2318261
20050930 25.70 25.72 25.38 25.71 2175786
20051003 25.72 25.97 25.57 25.86 2048442
20051004 25.86 26.17 25.82 25.88 1479804
20051005 25.85 25.93 25.23 25.23 2021124
20051006 25.24 25.36 24.76 25.02 2904971
20051007 24.91 25.09 24.78 24.90 1240244
20051010 24.79 25.17 24.63 24.76 1594540
20051011 24.93 24.93 24.32 24.42 2011457
20051012 24.51 24.63 24.29 24.48 1997588
20051013 24.34 24.65 24.30 24.48 1652539
20051014 24.42 24.74 24.27 24.59 1523092
20051017 24.53 24.56 24.30 24.50 1038510
20051018 24.39 24.59 24.31 24.32 1747522
20051019 24.27 25.00 24.14 25.00 2110643
20051020 25.08 25.08 24.34 24.55 1725667
20051021 24.74 25.07 24.36 24.59 2662050
20051024 24.75 24.83 24.28 24.44 3058793
20051025 25.46 26.62 25.06 26.45 7798704
20051026 26.39 26.44 25.74 26.00 2844871
20051027 25.97 25.98 25.44 25.48 1836621
20051028 25.80 25.97 25.59 25.96 1861417
20051031 25.82 26.34 25.82 26.24 2315319
20051101 26.33 26.35 26.08 26.24 2494778
20051102 26.31 26.72 25.88 26.67 2459895
20051103 26.69 27.02 26.61 27.01 2208148
20051104 27.01 27.01 26.70 26.84 2380042
20051107 26.85 27.33 26.84 27.20 2325406
20051108 27.13 27.35 26.97 27.06 1661364
20051109 27.06 27.26 26.85 27.23 1391125
20051110 27.10 27.43 26.84 27.29 1827375
20051111 27.36 27.64 27.24 27.50 1132233
20051114 27.60 27.60 27.17 27.36 1328503
20051115 27.20 27.54 27.08 27.22 2332551
20051116 27.28 27.48 27.08 27.33 1302866
20051117 27.48 27.55 27.19 27.51 1281012
20051118 27.46 27.49 26.82 27.07 3270614
20051121 27.06 27.07 26.53 26.84 1735754
20051122 26.77 27.00 26.68 26.82 1070031
20051123 26.73 27.22 26.70 27.05 756083
20051125 27.00 27.05 26.78 26.98 320253
20051128 26.84 27.05 26.80 26.93 1595381
20051129 27.15 27.28 26.81 26.84 1324721
20051130 26.77 27.03 26.43 26.47 1817288
20051201 26.71 26.82 26.56 26.73 1469297
20051202 26.46 27.26 26.44 27.22 2034993
20051205 27.29 27.29 26.95 27.11 2280016
20051206 27.26 27.81 27.21 27.39 2137961
20051207 27.43 27.55 27.22 27.32 1211665
20051208 27.43 27.59 27.21 27.45 2472083
20051209 27.30 27.40 26.64 26.73 2201003
20051212 26.63 26.63 26.12 26.19 2341797
20051213 26.05 26.45 25.85 26.40 2624645
20051214 26.51 26.87 26.41 26.78 2024065
20051215 26.69 26.77 26.04 26.57 2428795
20051216 26.44 26.72 26.26 26.37 3881280
20051219 26.25 26.57 26.19 26.23 1356242
20051220 26.31 26.46 26.08 26.19 1096929
20051221 26.33 26.55 26.04 26.37 1606728
20051222 26.32 26.48 26.05 26.23 1055915
20051223 26.35 26.48 26.19 26.27 868589
20051227 26.21 26.67 25.92 25.92 871949
20051228 25.87 25.98 25.73 25.84 1125217
20051229 25.95 26.06 25.76 25.83 1081116
20051230 25.71 25.83 25.50 25.57 897990
20060103 25.53 25.98 25.20 25.73 2215154
20060104 25.70 26.16 25.58 25.97 1699376
20060105 25.86 25.93 25.53 25.67 2269755
20060106 25.82 26.07 25.55 26.07 1835041
20060109 26.05 26.48 25.76 26.33 2077809
20060110 26.19 26.28 25.83 26.10 1794300
20060111 26.70 26.89 26.48 26.70 3427314
20060112 26.59 26.71 26.38 26.66 1794300
20060113 26.79 26.99 26.72 26.79 1642675
20060117 26.76 26.98 26.56 26.68 1611594
20060118 26.67 27.01 26.66 26.74 1367565
20060119 26.71 27.02 26.55 26.98 1095396
20060120 26.78 26.97 26.35 26.42 1568332
20060123 26.38 26.51 25.80 26.10 1753978
20060124 26.08 26.11 25.77 26.04 1103797
20060125 25.94 25.99 25.24 25.54 3114403
20060126 25.67 25.97 25.62 25.65 1887543
20060127 25.58 26.54 25.58 26.16 1911063
20060130 26.14 26.33 25.76 25.82 1351605
20060131 25.88 25.88 25.46 25.57 1750618
20060201 25.41 25.71 25.41 25.54 1069776
20060202 25.39 25.60 25.15 25.53 1407047
20060203 25.31 25.37 24.99 25.13 2725891
20060206 25.00 25.13 24.82 25.04 4054815
20060207 24.98 25.52 24.98 25.05 1567072
20060208 25.10 25.22 24.93 25.11 2407520
20060209 25.60 26.27 25.46 25.98 4554631
20060210 25.83 26.19 25.79 26.15 2711190
20060213 26.15 26.29 25.88 26.07 1725417
20060214 25.96 26.87 25.79 26.53 3502916
20060215 26.47 26.48 26.03 26.28 2316797
20060216 26.26 26.58 26.26 26.40 1961045
20060217 26.29 26.67 26.29 26.56 1412087
20060221 26.49 26.54 25.85 26.04 1616634
20060222 26.11 26.43 25.97 26.20 1378906
20060223 26.16 26.27 26.07 26.17 2588126
20060224 26.32 26.55 26.14 26.54 1651075
20060227 26.63 27.00 26.54 26.97 2817454
20060228 26.84 27.20 26.84 27.14 4026254
20060301 27.12 27.26 26.79 27.05 2733871
20060302 26.93 27.06 26.62 26.89 2562925
20060303 26.78 26.96 26.58 26.80 2496983
20060306 26.76 26.94 26.48 26.83 2418440
20060307 26.77 26.89 26.66 26.73 1798500
20060308 26.59 26.90 26.43 26.71 2094190
20060309 26.63 26.86 26.39 26.51 1456608
20060310 26.42 26.88 26.35 26.68 2117710
20060313 26.68 26.90 26.66 26.76 1104637
20060314 26.73 27.09 26.65 27.00 1636374
20060315 27.09 27.13 26.86 27.13 905130
20060316 27.09 27.26 27.04 27.19 1358325
20060317 27.23 27.48 27.11 27.34 2211373
20060320 27.39 27.52 27.27 27.43 1849741
20060321 27.17 27.62 27.01 27.17 1579672
20060322 26.96 27.28 26.84 27.21 1172679
20060323 26.99 27.34 26.71 27.32 1459914
20060324 27.35 27.61 27.25 27.42 1098083
20060327 27.44 27.56 27.15 27.36 998601
20060328 27.51 27.83 27.44 27.49 2353156
20060329 27.49 27.85 27.30 27.57 1640829
20060330 27.64 27.78 27.49 27.74 1171121
20060331 27.73 27.81 27.42 27.71 1400728
20060403 27.82 27.82 27.21 27.30 1880930
20060404 27.30 27.61 26.99 27.08 2663356
20060405 27.00 27.08 26.62 26.96 2390095
20060406 26.88 26.96 26.56 26.78 1468729
20060407 27.68 27.99 27.19 27.42 4547224
20060410 27.48 27.50 27.28 27.37 1330209
20060411 27.35 27.58 27.35 27.43 2870296
20060412 27.52 27.62 27.33 27.38 1174059
20060413 27.25 27.35 26.85 26.88 1377641
20060417 26.88 26.88 26.41 26.62 1289493
20060418 26.62 27.05 26.52 26.97 2450539
20060419 27.05 27.75 27.02 27.71 2401848
20060420 27.63 27.97 27.52 27.86 1812509
20060421 28.03 28.41 27.95 28.30 3282497
20060424 28.25 28.26 27.90 28.12 2459354
20060425 28.10 28.11 27.62 27.90 2756542
20060426 28.02 28.13 27.56 27.77 1166504
20060427 27.64 28.49 27.45 28.42 2796839
20060428 28.49 28.61 28.13 28.43 2081993
20060501 28.40 28.63 28.13 28.16 1472926
20060502 28.16 28.52 28.04 28.29 1897720
20060503 28.31 28.34 27.84 28.26 1346160
20060504 27.95 28.10 26.78 27.81 6081854
20060505 27.82 28.53 27.66 28.45 3228349
20060508 28.50 28.62 28.30 28.35 2705332
20060509 28.24 28.48 28.21 28.28 2371205
20060510 28.36 28.58 28.03 28.36 1797398
20060511 28.35 28.68 28.19 28.48 2594516
20060512 28.44 28.69 28.14 28.37 1735694
20060515 28.25 28.69 28.24 28.48 1751225
20060516 28.35 28.55 28.18 28.51 1686163
20060517 28.35 28.37 27.87 28.09 2351897
20060518 28.06 28.66 27.73 28.29 2221772
20060519 28.23 28.56 27.82 28.22 2513923
20060522 28.13 28.63 28.08 28.47 2408144
20060523 28.58 28.58 28.03 28.04 1805373
20060524 27.89 28.65 27.60 28.60 2856444
20060525 28.62 28.63 28.28 28.41 2214636
20060526 28.45 28.54 28.37 28.49 1600532
20060530 28.37 28.55 28.15 28.25 2389675
20060531 28.21 28.57 28.12 28.49 2202044
20060601 28.44 29.38 28.40 29.38 2559256
20060602 29.45 30.02 29.30 29.65 2455577
20060605 29.54 29.64 28.99 29.05 1748706
20060606 29.00 29.25 28.55 28.76 1624039
20060607 28.75 29.34 28.75 29.27 2147895
20060608 29.23 29.46 28.76 29.13 3146916
20060609 29.26 29.26 28.70 28.79 1632853
20060612 28.79 28.88 28.50 28.52 3218694
20060613 28.47 28.87 28.37 28.44 1938436
20060614 28.40 28.53 28.02 28.46 2660838
20060615 28.53 28.93 28.35 28.73 1483840
20060616 28.65 28.69 28.46 28.54 2200365
20060619 28.50 28.55 28.02 28.13 2642368
20060620 28.09 28.60 28.04 28.44 2041696
20060621 28.57 29.06 28.40 28.76 1190850
20060622 28.69 28.77 28.43 28.53 1008510
20060623 28.46 28.80 28.21 28.73 1099125
20060626 28.80 28.92 28.60 28.77 891466
20060627 28.84 28.84 28.37 28.52 1383974
20060628 28.60 28.67 28.47 28.61 988793
20060629 28.84 29.37 28.46 29.37 1640297
20060630 29.27 29.45 28.81 28.89 2728095
20060703 28.91 28.96 28.73 28.94 535718
20060705 28.96 29.00 28.32 28.50 2673139
20060706 28.43 28.79 28.42 28.62 899436
20060707 28.52 28.64 28.41 28.54 1789644
20060710 28.49 28.89 28.49 28.73 924188
20060711 28.62 28.97 28.57 28.70 1326081
20060712 28.56 28.70 28.38 28.40 2399196
20060713 28.37 28.45 28.10 28.10 1223301
20060714 28.00 28.07 27.65 27.82 1462423
20060717 27.79 28.01 27.64 27.87 1067661
20060718 28.34 28.51 27.77 28.18 980507
20060719 28.22 29.35 28.12 29.04 866505
20060720 28.95 29.06 28.26 28.76 771904
20060721 28.54 28.84 28.53 28.74 862100
20060724 28.72 29.08 28.71 29.08 606721
20060725 29.00 29.22 28.77 29.05 731736
20060726 29.08 29.42 28.43 29.31 860527
20060727 29.50 29.61 29.14 29.35 1186069
20060728 29.61 30.13 29.37 29.94 760368
20060731 29.81 29.89 29.41 29.84 525965
20060801 29.48 29.82 29.32 29.71 643428
20060802 29.73 30.34 29.66 29.99 631892
20060803 30.08 30.26 29.58 30.03 562882
20060804 30.24 30.63 30.03 30.22 471848
20060807 30.27 30.45 29.99 30.24 1055705
20060808 30.46 30.52 29.99 30.16 534984
20060809 30.30 30.60 30.14 30.21 478874
20060810 30.04 30.60 30.04 30.39 435560
20060811 30.37 30.44 30.00 30.40 399586
20060814 30.53 30.89 30.33 30.36 451816
20060815 30.79 31.34 30.70 31.19 583753
20060816 31.34 31.61 31.06 31.56 890207
20060817 31.56 32.19 31.33 31.54 1054971
20060818 31.79 31.83 31.21 31.52 860631
20060821 31.35 31.85 31.34 31.63 390042
20060822 31.55 31.64 31.17 31.24 602526
20060823 31.36 31.63 30.70 30.80 1070808
20060824 31.03 31.04 30.61 30.78 887271
20060825 30.81 31.09 30.67 30.85 419723
20060828 30.80 31.35 30.59 31.21 920937
20060829 31.18 31.35 30.60 30.70 1010398
20060830 30.81 31.09 30.43 30.70 1082869
20060831 30.84 31.37 30.77 31.06 643953
20060901 31.06 31.50 31.06 31.26 467652
20060905 31.19 31.46 31.00 31.26 602106
20060906 30.99 31.09 30.74 30.85 658111
20060907 30.70 30.96 30.44 30.62 585431
20060908 30.57 30.87 30.48 30.71 963832
20060911 30.47 30.72 30.19 30.70 752817
20060912 30.61 30.79 30.22 30.73 874475
20060913 30.56 30.57 29.98 30.20 1404950
20060914 30.06 30.08 29.84 29.99 1117059
20060915 30.11 30.15 29.41 29.77 2547494
20060918 29.87 30.12 29.74 29.96 838502
20060919 29.93 30.14 29.84 30.11 798753
20060920 30.37 30.61 30.14 30.44 925551
20060921 30.61 30.94 30.46 30.66 1231376
20060922 30.72 30.80 30.17 30.35 491774
20060925 30.42 30.65 30.03 30.55 522399
20060926 30.60 30.65 30.17 30.21 964566
20060927 30.09 30.28 29.08 29.21 2366688
20060928 29.19 29.27 28.42 28.73 2216669
20060929 28.60 29.16 28.60 28.74 1360340
20061002 28.80 29.22 28.76 28.97 812538
20061003 28.83 29.29 28.75 29.05 845433
20061004 28.91 30.29 28.91 29.89 1763466
20061005 29.73 30.19 29.68 30.17 956481
20061006 30.16 30.28 29.89 30.17 882100
20061009 30.12 30.55 30.04 30.30 975129
20061010 30.47 30.60 30.31 30.57 966329
20061011 30.64 30.66 30.22 30.47 709242
20061012 30.61 30.74 30.31 30.73 583422
20061013 30.52 30.84 30.52 30.79 629203
20061016 30.78 30.89 30.67 30.75 492907
20061017 30.63 30.77 30.28 30.31 697927
20061018 30.40 30.64 30.09 30.26 847109
20061019 30.06 30.64 29.95 30.55 898128
20061020 30.49 30.87 30.14 30.76 881786
20061023 30.69 31.19 30.67 31.00 613070
20061024 30.87 31.02 30.48 30.69 477298
20061025 30.57 30.91 30.36 30.58 429107
20061026 30.55 30.81 30.10 30.68 611917
20061027 30.67 30.76 30.30 30.46 518155
20061030 30.37 30.55 30.24 30.34 700546
20061031 30.34 30.57 29.84 29.86 978376
20061101 30.11 30.32 29.36 29.42 1007815
20061102 29.29 30.39 29.03 30.35 1962305
20061103 30.02 30.35 29.08 29.12 1580132
20061106 29.20 29.90 29.20 29.60 1099482
20061107 29.66 30.28 29.53 30.05 761309
20061108 29.91 30.20 29.74 30.04 584994
20061109 30.16 30.16 29.43 29.65 2516184
20061110 29.72 29.83 29.54 29.69 419050
20061113 29.69 29.75 29.51 29.73 1662894
20061114 29.73 30.11 29.48 30.08 1367255
20061115 30.05 30.55 29.99 30.29 1446455
20061116 30.53 30.55 30.18 30.55 1049929
20061117 30.50 30.75 30.38 30.74 1284807
20061120 30.74 30.79 30.33 30.42 887862
20061121 30.34 30.81 30.33 30.78 707775
20061122 30.78 30.79 30.47 30.76 593479
20061124 30.68 30.78 30.43 30.53 223458
20061127 30.40 30.47 29.84 30.13 891633
20061128 30.19 30.34 29.86 30.09 755861
20061129 29.97 30.38 29.95 30.26 588451
20061130 30.09 30.55 30.00 30.48 1074967
20061201 30.57 30.67 30.09 30.47 756280
20061204 30.58 31.00 30.39 30.79 510193
20061205 30.95 31.02 30.38 30.76 681794
20061206 30.73 30.88 30.47 30.59 325602
20061207 30.55 30.80 30.13 30.22 744966
20061208 30.23 30.55 30.00 30.35 628575
20061211 29.88 30.32 29.83 30.11 610241
20061212 30.10 30.13 29.66 29.93 644184
20061213 29.96 30.11 29.37 29.59 720032
20061214 29.85 29.92 29.52 29.58 860833
20061215 29.53 29.89 29.50 29.53 1729523
20061218 29.66 29.66 29.07 29.16 1005615
20061219 29.08 29.30 28.72 28.96 887233
20061220 28.91 29.14 28.66 28.75 956691
20061221 28.74 29.11 28.40 28.68 675089
20061222 28.64 28.84 28.31 28.39 885243
20061226 28.40 29.23 28.32 28.92 1033765
20061227 28.89 29.18 28.67 28.88 909789
20061228 28.90 29.02 28.75 28.75 703161
20061229 28.66 28.85 28.43 28.53 520806
20070103 28.73 29.12 28.14 28.67 1265398
20070104 28.66 28.84 28.20 28.75 1096434
20070105 28.76 28.90 28.58 28.75 892108
20070108 28.75 28.97 28.63 28.91 940548
20070109 28.84 29.26 28.84 28.92 820442
20070110 28.71 29.15 28.61 29.07 1235580
20070111 29.28 29.62 29.18 29.46 835717
20070112 29.93 31.14 29.92 30.75 1719769
20070116 30.83 30.90 30.22 30.42 978630
20070117 30.37 30.68 30.35 30.58 450605
20070118 30.58 30.59 30.11 30.27 800983
20070119 29.66 29.95 28.96 29.57 1328275
20070122 29.62 29.62 28.57 28.65 1757328
20070123 28.53 28.77 28.42 28.47 1059084
20070124 28.49 28.94 28.44 28.84 707556
20070125 28.89 28.89 28.24 28.49 1252320
20070126 28.49 29.18 28.27 28.95 1706901
20070129 28.72 29.27 28.72 29.18 1134307
20070130 29.10 29.52 28.96 29.32 975596
20070131 29.43 29.63 29.23 29.48 809980
20070201 29.64 29.75 29.43 29.45 695106
20070202 29.46 29.82 29.36 29.51 628252
20070205 29.35 29.54 29.14 29.40 521643
20070206 29.32 29.77 29.14 29.47 738419
20070207 30.35 31.38 30.30 30.72 2062823
20070208 30.77 31.82 30.77 31.28 2153007
20070209 31.27 31.73 30.81 31.01 1345224
20070212 31.12 31.40 30.52 30.92 851829
20070213 30.92 31.62 30.92 31.37 1132005
20070214 31.49 31.82 31.36 31.57 1001333
20070215 31.44 31.58 31.27 31.48 615384
20070216 31.51 31.51 30.93 31.37 638505
20070220 31.37 31.38 30.83 31.20 879344
20070221 31.23 31.46 31.10 31.27 476970
20070222 31.21 31.33 30.89 31.09 718750
20070223 31.16 31.28 30.85 31.13 570920
20070226 31.26 31.52 31.15 31.31 549054
20070227 31.11 31.39 30.29 30.54 999345
20070228 30.01 30.42 29.68 30.15 807469
20070301 29.81 30.18 29.29 29.93 808411
20070302 29.90 30.03 29.26 29.44 696989
20070305 29.44 29.68 29.14 29.21 851619
20070306 29.23 29.77 29.15 29.70 762063
20070307 29.57 29.69 29.26 29.35 687573
20070308 29.47 29.99 29.32 29.84 823058
20070309 30.03 30.09 29.71 29.90 552297
20070312 29.73 30.37 29.73 30.10 1618286
20070313 29.93 30.55 29.72 29.74 1240707
20070314 29.63 30.29 29.60 30.18 897025
20070315 30.31 30.62 30.11 30.49 790416
20070316 30.42 30.55 30.20 30.36 835717
20070319 30.60 30.94 30.45 30.85 563073
20070320 30.85 30.99 30.73 30.96 626683
20070321 30.96 31.68 30.62 31.68 1049982
20070322 31.50 31.88 31.35 31.55 855700
20070323 31.72 31.82 31.48 31.59 606070
20070326 31.58 31.62 31.34 31.56 516622
20070327 31.46 31.53 31.19 31.34 531774
20070328 31.33 31.69 31.20 31.42 571168
20070329 31.57 31.63 31.17 31.50 415680
20070330 31.38 31.57 31.25 31.34 831256
20070402 31.39 31.68 31.13 31.64 747451
20070403 31.64 32.14 31.51 31.85 695726
20070404 31.98 32.00 31.58 31.70 545776
20070405 31.65 31.87 31.60 31.80 295302
20070409 31.83 31.85 31.52 31.54 663542
20070410 31.44 31.68 31.29 31.65 390915
20070411 31.53 31.93 31.34 31.56 723940
20070412 31.53 31.91 31.30 31.91 548807
20070413 31.93 31.96 31.58 31.86 419860
20070416 31.87 32.15 31.70 32.10 432295
20070417 32.05 32.14 31.85 32.02 481303
20070418 31.91 32.05 31.67 31.78 503142
20070419 31.64 31.64 31.10 31.42 618505
20070420 31.76 32.01 31.51 31.67 725403
20070423 31.60 31.75 31.46 31.63 888624
20070424 31.69 31.82 31.37 31.66 708893
20070425 31.65 32.05 31.49 31.82 656018
20070426 31.96 32.14 31.76 31.91 819239
20070427 31.90 32.13 31.15 32.02 1013286
20070430 32.04 32.11 31.92 31.97 974727
20070501 32.61 35.04 32.57 34.49 3161907
20070502 34.78 36.52 34.65 35.47 2541208
20070503 35.31 35.39 34.82 35.15 1344639
20070504 35.31 35.34 34.76 35.17 845363
20070507 35.23 35.26 34.86 34.90 771380
20070508 34.77 35.05 34.23 34.99 957381
20070509 34.73 34.95 34.50 34.57 884130
20070510 34.45 34.76 34.15 34.39 842228
20070511 34.60 34.70 34.13 34.36 644210
20070514 34.50 34.67 34.14 34.42 522578
20070515 34.53 34.92 34.04 34.25 753616
20070516 34.48 34.57 34.02 34.55 710773
20070517 34.37 34.48 33.93 34.13 725089
20070518 34.14 34.43 33.98 34.33 1129693
20070521 34.40 34.59 34.11 34.49 567198
20070522 34.56 34.65 34.06 34.55 713804
20070523 34.55 35.00 34.51 34.80 976817
20070524 34.95 35.00 34.19 34.22 821747
20070525 34.24 34.51 34.11 34.39 520906
20070529 34.35 34.90 34.18 34.72 598024
20070530 34.62 34.74 34.15 34.44 818717
20070531 34.42 34.77 34.34 34.60 948813
20070601 34.63 35.01 34.59 34.78 614429
20070604 34.74 35.40 34.58 35.33 1351117
20070605 35.06 35.18 34.37 34.69 721014
20070606 34.62 34.85 34.47 34.59 1152368
20070607 34.45 34.64 34.20 34.27 868874
20070608 34.21 34.72 34.05 34.63 858216
20070611 34.62 34.64 34.32 34.43 485796
20070612 34.44 34.78 33.98 34.64 1015585
20070613 34.65 35.17 34.46 35.14 1024571
20070614 35.15 35.83 35.15 35.26 1130006
20070615 35.66 35.89 35.28 35.34 1452268
20070618 35.36 35.54 35.06 35.10 938363
20070619 35.07 35.33 34.73 35.20 858425
20070620 35.05 35.44 34.89 34.97 1246414
20070621 34.90 35.57 34.68 35.47 876398
20070622 35.49 35.84 35.26 35.40 1537014
20070625 35.53 35.85 35.26 35.71 1177552
20070626 35.93 36.40 35.71 36.28 1267729
20070627 36.11 36.69 35.89 36.68 1068358
20070628 36.75 37.10 36.58 36.67 1016584
20070629 36.64 36.78 36.41 36.65 966063
20070702 36.85 37.38 36.72 37.25 830156
20070703 37.26 37.42 36.85 37.09 804896
20070705 37.09 37.32 36.90 37.26 837254
20070706 37.26 37.47 36.97 37.44 663039
20070709 37.37 37.61 37.29 37.58 1049569
20070710 37.46 37.63 37.13 37.31 973474
20070711 37.16 37.53 37.00 37.52 899571
20070712 37.54 37.65 37.21 37.37 1390274
20070713 37.41 37.41 37.02 37.16 920447
20070716 37.16 37.16 36.77 37.00 1066270
20070717 36.87 36.92 36.59 36.64 950510
20070718 36.59 37.11 36.59 37.06 684229
20070719 37.01 37.03 36.45 36.90 740909
20070720 36.93 36.96 36.25 36.46 760950
20070723 36.52 36.92 36.32 36.81 922222
20070724 36.81 37.06 36.35 36.50 739134
20070725 36.75 37.12 36.39 36.74 745084
20070726 36.21 36.42 34.98 35.25 1736616
20070727 35.44 35.51 34.72 34.89 1299566
20070730 34.81 35.70 34.29 35.46 1201446
20070731 35.69 35.96 34.96 34.96 1117000
20070801 35.58 35.94 34.87 35.70 1765948
20070802 35.71 36.06 35.44 35.52 1013974
20070803 35.45 36.39 35.34 35.63 1258961
20070806 35.77 36.51 35.63 36.41 923057
20070807 36.16 36.67 35.89 36.29 1095080
20070808 36.43 36.52 35.25 35.72 1347686
20070809 35.78 36.02 33.84 33.84 1646847
20070810 34.10 36.34 33.87 35.67 1612088
20070813 35.83 37.13 35.69 36.01 1090591
20070814 36.00 36.96 35.93 36.79 930572
20070815 36.62 36.96 35.45 35.49 827860
20070816 35.45 36.32 35.12 35.37 1341319
20070817 35.20 35.73 34.97 35.62 1663339
20070820 35.70 35.73 34.74 35.20 786942
20070821 34.95 35.61 34.90 35.42 663457
20070822 35.83 36.16 35.25 36.03 782558
20070823 36.20 36.38 35.87 36.16 607925
20070824 36.19 36.72 35.91 36.71 592163
20070827 36.64 36.99 36.41 36.72 590702
20070828 36.62 37.08 36.52 36.75 678592
20070829 36.91 37.44 36.43 37.36 586527
20070830 37.36 37.91 37.31 37.61 846336
20070831 37.79 37.79 37.31 37.73 642789
20070904 37.81 38.00 37.57 37.98 868673
20070905 37.90 38.76 37.83 38.67 1043515
20070906 38.85 39.36 38.71 38.85 702183
20070907 38.58 39.23 38.47 38.57 778487
20070910 38.79 39.68 38.72 39.45 732558
20070911 39.60 39.67 38.28 38.45 1116061
20070912 38.21 38.78 38.14 38.35 1276393
20070913 38.65 38.69 38.08 38.27 749677
20070914 38.32 39.03 38.23 38.80 831409
20070917 38.67 38.95 38.42 38.69 514294
20070918 39.00 39.30 38.70 39.09 824624
20070919 39.24 39.71 39.09 39.51 718049
20070920 39.36 39.98 39.32 39.67 502394
20070921 39.45 39.99 39.45 39.75 1203325
20070924 39.77 39.81 39.10 39.61 651140
20070925 39.54 40.08 39.16 39.36 623292
20070926 39.65 39.65 38.95 39.21 709533
20070927 39.48 39.87 38.89 39.87 671783
20070928 40.05 40.18 39.69 39.93 502638
20071001 40.06 40.60 39.97 40.28 686383
20071002 40.42 40.43 39.89 40.08 363526
20071003 40.10 40.40 39.66 39.73 448307
20071004 39.68 40.13 39.44 39.55 506497
20071005 39.62 39.80 39.31 39.64 1574968
20071008 39.67 40.54 39.37 40.52 1013619
20071009 40.52 41.29 40.38 41.21 1015809
20071010 41.21 41.33 40.75 41.05 882328
20071011 41.36 41.40 40.52 40.79 816735
20071012 41.07 41.69 40.81 41.64 809435
20071015 40.82 41.51 39.79 40.20 1098713
20071016 40.42 40.98 40.10 40.90 550295
20071017 40.89 40.89 39.74 40.25 1543892
20071018 40.28 40.80 40.20 40.65 844057
20071019 40.74 40.74 39.82 39.87 942812
20071022 39.82 40.16 39.32 39.94 691284
20071023 39.80 40.03 38.57 39.90 972741
20071024 39.84 40.00 39.28 39.99 1386635
20071025 39.84 40.66 39.84 40.21 1192671
20071026 40.47 40.63 39.96 40.23 898492
20071029 40.25 40.42 39.97 40.10 632052
20071030 39.97 40.21 39.58 39.74 1018416
20071031 39.78 39.93 39.58 39.78 976495
20071101 40.24 44.26 40.24 42.62 2114939
20071102 42.94 43.15 42.35 42.83 1190690
20071105 42.27 42.99 41.90 42.75 894008
20071106 42.96 42.99 41.66 42.00 889628
20071107 41.47 42.17 41.27 41.32 1035414
20071108 41.68 42.50 41.06 42.18 1389555
20071109 41.75 42.29 40.72 40.72 1745052
20071112 40.73 40.95 40.09 40.25 1202786
20071113 40.35 40.60 39.43 40.27 1979894
20071114 40.53 40.74 39.71 40.52 937493
20071115 40.54 40.94 40.23 40.31 712349
20071116 40.52 40.73 40.01 40.56 965024
20071119 40.48 40.67 40.24 40.46 669072
20071120 40.60 40.86 39.96 40.44 905792
20071121 39.87 40.39 39.35 39.41 1287672
20071123 39.49 39.57 39.05 39.10 612030
20071126 39.12 39.30 38.42 38.42 2236323
20071127 38.62 39.72 38.54 39.72 1724821
20071128 39.72 40.55 39.32 40.53 1349824
20071129 40.32 41.08 40.05 40.89 884935
20071130 41.02 41.07 40.57 41.02 724654
20071203 40.95 41.07 40.52 40.54 661147
20071204 40.29 41.28 39.86 40.73 771060
20071205 41.10 41.67 40.82 41.62 973053
20071206 41.67 42.43 41.30 42.10 932384
20071207 42.16 43.11 41.98 42.67 874090
20071210 42.95 43.35 42.83 43.30 1159405
20071211 43.11 43.54 42.43 42.59 1427409
20071212 42.86 43.29 42.39 43.00 929047
20071213 44.34 45.88 44.13 44.29 2434042
20071214 44.49 44.65 43.63 43.65 1237512
20071217 43.68 43.79 42.76 42.76 1194652
20071218 43.31 43.44 42.38 42.61 1190481
20071219 42.83 42.86 42.38 42.39 982335
20071220 42.86 43.19 42.54 43.15 920704
20071221 44.39 44.44 43.30 43.71 2224957
20071224 43.45 43.91 43.36 43.89 187001
20071226 43.55 43.96 43.34 43.48 522978
20071227 43.66 43.98 43.11 43.30 885937
20071228 43.39 43.66 43.12 43.30 626011
20071231 43.16 43.56 42.92 43.21 603091
20080102 43.13 43.58 41.75 41.97 972926
20080103 42.09 42.62 41.92 42.36 701853
20080104 42.17 42.69 41.51 41.54 946986
20080107 41.52 42.86 41.37 42.54 933026
20080108 42.74 43.19 41.80 42.77 1483298
20080109 42.81 44.01 42.81 43.97 1249729
20080110 43.72 44.73 43.56 44.43 1685926
20080111 44.59 45.17 44.41 44.78 1275357
20080114 44.92 45.07 43.76 44.09 1075438
20080115 43.64 43.77 43.19 43.42 1316300
20080116 43.69 44.86 43.69 44.48 1612376
20080117 44.49 44.88 43.52 43.54 1256814
20080118 43.11 43.72 42.72 43.09 2045864
20080122 42.02 42.45 40.72 41.37 1908036
20080123 40.67 41.37 39.91 40.80 2450912
20080124 40.03 41.35 39.50 41.33 1863343
20080125 41.47 41.47 39.57 39.65 2024299
20080128 39.82 40.22 39.65 40.03 1825838
20080129 40.28 40.96 40.13 40.73 1090753
20080130 40.31 40.47 39.47 39.82 1379015
20080131 39.40 40.06 39.28 39.65 2098995
20080201 39.70 40.32 39.19 39.53 1872198
20080204 39.71 39.90 39.04 39.48 2039613
20080205 38.89 39.17 38.38 38.41 1839590
20080206 39.82 40.42 38.01 38.12 2589678
20080207 38.11 39.28 38.01 39.28 2192965
20080208 39.21 40.26 39.12 39.40 2011485
20080211 39.36 39.38 38.78 38.92 1272440
20080212 39.20 39.31 38.88 39.09 1269523
20080213 39.28 39.80 38.69 38.85 1039080
20080214 38.83 39.31 38.34 38.43 986886
20080215 38.26 38.49 37.53 37.79 2071701
20080219 38.25 38.42 37.94 38.02 1229310
20080220 38.04 38.52 37.76 38.43 1303798
20080221 38.54 38.57 37.61 37.69 1275149
20080222 37.92 37.97 37.16 37.63 1031891
20080225 37.50 38.20 37.50 38.07 1233582
20080226 37.96 38.45 37.80 38.16 865414
20080227 37.96 38.49 37.79 38.36 1156281
20080228 38.13 38.74 37.93 38.54 983344
20080229 38.06 38.06 37.20 37.47 1462046
20080303 37.47 37.83 37.20 37.81 1070959
20080304 37.72 37.91 37.30 37.69 1654777
20080305 37.85 37.98 37.20 37.45 1442877
20080306 37.35 37.77 37.12 37.12 773424
20080307 36.97 37.36 36.72 37.19 1275670
20080310 37.20 37.29 36.07 36.07 887500
20080311 36.16 36.36 35.29 35.82 1585810
20080312 35.78 36.36 35.78 36.04 1181492
20080313 35.53 36.03 35.42 35.97 1029495
20080314 35.37 36.10 35.15 35.41 1299735
20080317 35.00 35.52 34.80 34.99 1322863
20080318 35.13 35.23 34.62 35.17 1634983
20080319 35.14 35.80 34.82 34.82 1439960
20080320 34.84 35.52 34.82 35.39 2496646
20080324 35.11 36.41 35.05 36.16 1544556
20080325 36.16 36.62 36.09 36.42 1102768
20080326 36.28 36.44 35.64 35.80 1064893
20080327 36.02 37.08 35.64 36.91 1174670
20080328 37.20 37.58 36.92 37.17 1049597
20080331 37.32 37.38 36.56 37.10 1371229
20080401 37.44 38.43 37.11 38.43 1100479
20080402 38.27 38.67 38.06 38.53 1061771
20080403 37.98 38.67 37.64 37.84 888625
20080404 38.05 38.29 37.64 38.23 718496
20080407 38.26 38.44 37.89 38.16 811624
20080408 38.01 38.52 37.96 38.41 723698
20080409 38.52 39.07 37.93 38.09 719016
20080410 36.54 36.77 35.35 35.98 2610309
20080411 35.89 35.89 35.31 35.41 1713984
20080414 35.61 35.69 35.37 35.53 1130343
20080415 35.52 35.66 34.07 34.16 2120212
20080416 34.19 35.69 33.84 35.64 2093574
20080417 35.34 35.43 34.45 35.21 2288156
20080418 35.83 36.28 35.45 36.17 1575071
20080421 35.96 36.57 35.32 36.11 1547705
20080422 35.77 35.95 35.23 35.38 1286425
20080423 35.25 36.17 35.25 35.85 1579650
20080424 35.79 35.79 34.63 35.33 2523527
20080425 35.47 36.48 34.93 36.24 1581939
20080428 36.15 36.99 36.04 36.79 1245427
20080429 36.59 37.36 36.48 37.12 1243346
20080430 37.38 37.90 37.09 37.36 1490059
20080501 38.70 40.69 38.60 39.36 2435705
20080502 39.45 39.80 38.84 39.10 1237831
20080505 39.20 39.20 38.50 38.85 849292
20080506 38.81 39.12 38.24 38.52 1189966
20080507 38.45 38.65 38.00 38.29 1458947
20080508 38.47 38.79 38.30 38.79 1246780
20080509 38.35 39.17 38.07 39.17 1554052
20080512 39.32 39.69 38.79 39.69 1713568
20080513 39.60 39.69 39.01 39.47 1115567
20080514 39.54 40.08 39.40 39.99 1111717
20080515 40.01 40.09 39.79 39.95 1026080
20080516 39.71 40.42 39.63 40.37 1065101
20080519 40.54 40.84 40.05 40.48 1244178
20080520 40.82 40.92 39.77 40.17 1335226
20080521 40.01 40.63 39.23 39.26 1460195
20080522 39.27 40.09 39.23 39.79 1158958
20080523 39.55 39.56 38.97 39.01 1227634
20080527 39.13 39.57 38.81 39.34 1430540
20080528 39.20 39.47 38.55 38.72 1311606
20080529 38.59 39.39 38.54 39.07 1320762
20080530 38.93 39.09 38.63 38.96 1281638
20080602 39.03 39.27 37.71 38.11 1270608
20080603 38.28 38.48 37.54 37.87 1552596
20080604 37.66 38.80 37.66 38.41 955323
20080605 38.40 38.86 37.96 38.80 827961
20080606 38.54 38.82 37.56 37.58 1038047
20080609 37.48 37.79 36.87 37.14 1237831
20080610 36.80 37.28 36.52 36.99 984355
20080611 36.87 36.87 36.17 36.22 901319
20080612 36.48 37.27 36.22 36.88 927749
20080613 36.82 37.95 36.79 37.53 1440737
20080616 37.19 37.36 36.87 37.29 1145119
20080617 37.29 37.47 36.82 36.90 728277
20080618 36.65 36.79 36.21 36.65 1101208
20080619 36.52 37.18 36.37 36.99 910684
20080620 36.87 37.17 36.23 36.25 1820536
20080623 36.27 37.06 36.27 36.61 883734
20080624 36.72 36.82 35.90 36.61 1110364
20080625 37.39 37.39 36.76 37.15 1070910
20080626 36.62 36.95 36.23 36.25 837895
20080627 36.27 36.71 35.84 35.99 1023205
20080630 35.83 36.14 35.41 35.41 1353707
20080701 34.95 35.76 34.84 35.76 1428330
20080702 35.74 35.99 35.38 35.55 1413572
20080703 35.63 36.00 35.55 35.60 617353
20080707 35.74 36.00 35.21 35.65 1222546
20080708 35.70 36.64 35.64 36.64 1477490
20080709 36.50 36.80 35.78 35.99 1364516
20080710 36.09 36.69 35.64 36.66 1563025
20080711 36.11 36.86 36.01 36.12 1467616
20080714 35.99 36.39 35.02 35.16 1808823
20080715 35.08 35.77 35.02 35.53 1886252
20080716 35.59 36.83 35.35 36.71 1630996
20080717 36.95 38.38 36.88 37.99 1767978
20080718 38.16 38.86 37.54 38.26 1266197
20080721 38.11 38.67 38.02 38.28 1118926
20080722 38.17 39.45 38.17 38.74 1223377
20080723 38.87 38.99 38.19 38.48 1374494
20080724 38.19 38.69 37.76 38.27 1162266
20080725 38.49 38.74 38.12 38.31 1032247
20080728 38.27 38.27 37.62 37.90 1172035
20080729 37.79 38.42 37.39 37.46 2584048
20080730 40.02 40.35 38.24 38.62 2942092
20080731 37.94 39.36 37.93 38.73 1564376
20080801 38.97 38.97 37.69 37.75 1462004
20080804 37.57 38.09 37.45 37.56 1432176
20080805 37.88 38.57 37.65 38.44 1454521
20080806 38.34 38.93 38.06 38.92 1574770
20080807 38.72 38.93 38.32 38.69 856603
20080808 38.84 39.50 38.51 39.38 849848
20080811 39.21 39.66 38.61 39.29 989531
20080812 39.32 39.65 38.99 39.18 963445
20080813 38.96 39.64 38.95 39.18 906386
20080814 38.94 40.44 38.82 40.00 1659993
20080815 40.16 40.21 39.54 40.10 828334
20080818 40.40 40.46 39.62 39.82 682414
20080819 40.37 40.37 38.92 39.08 691040
20080820 39.48 39.75 38.38 38.73 749034
20080821 38.46 39.18 37.74 38.31 892356
20080822 38.46 38.62 38.15 38.52 714633
20080825 38.31 38.42 37.51 37.75 714113
20080826 37.87 38.28 37.77 37.80 554578
20080827 37.77 37.94 37.49 37.77 880092
20080828 37.87 38.79 37.65 38.47 555618
20080829 38.17 38.80 37.58 37.71 2102430
20080902 38.31 39.26 38.15 38.15 1273057
20080903 38.15 38.41 37.54 37.70 1088474
20080904 37.44 37.77 36.99 37.02 970304
20080905 36.82 37.50 36.34 36.80 1065505
20080908 36.99 37.49 36.21 36.97 1260065
20080909 36.95 37.07 36.37 36.52 1414299
20080910 36.75 37.41 36.60 37.11 1623409
20080911 37.02 37.97 36.57 37.90 1470630
20080912 37.79 38.17 37.52 38.05 1124850
20080915 36.55 38.45 36.32 37.58 1326685
20080916 38.42 38.98 36.96 37.72 2251571
20080917 37.15 38.54 36.40 36.40 1347368
20080918 36.97 38.19 36.23 37.89 1695642
20080919 38.61 39.19 36.15 38.15 2830573
20080922 37.88 38.45 36.16 36.24 825320
20080923 36.25 36.85 35.74 36.35 842676
20080924 36.25 36.49 35.72 36.34 773575
20080925 36.40 37.03 36.28 36.52 539281
20080926 36.14 37.50 35.91 37.34 1353860
20080929 36.85 37.54 35.73 35.92 1476249
20080930 36.34 36.34 35.38 36.16 1663207
20081001 36.04 36.51 35.70 36.22 938525
20081002 36.11 36.61 35.64 36.23 951709
20081003 36.65 37.78 36.21 36.28 1754142
20081006 35.59 36.12 32.35 33.66 2595711
20081007 33.35 34.09 32.15 32.16 2349271
20081008 31.27 32.45 30.57 31.85 2675643
20081009 32.65 32.96 28.61 29.15 3287381
20081010 28.41 29.82 26.91 29.12 4244592
20081013 30.33 31.06 29.18 31.02 2523565
20081014 31.93 32.70 30.60 31.56 2787651
20081015 31.43 32.02 30.00 30.00 2519308
20081016 30.20 30.95 27.94 30.86 2627268
20081017 30.34 32.36 30.09 31.35 1948574
20081020 29.97 30.80 29.06 30.35 2853154
20081021 29.94 30.68 29.64 30.25 1784350
20081022 30.06 30.43 28.01 28.52 1989889
20081023 28.52 28.84 26.71 27.71 1664245
20081024 26.97 27.44 26.45 26.90 1706183
20081027 26.30 26.52 25.10 25.26 1889715
20081028 25.49 27.44 23.87 27.25 3860192
20081029 28.50 29.96 28.21 29.12 4560894
20081030 29.14 29.77 27.74 29.47 4048707
20081031 29.58 30.08 28.90 29.27 2013454
20081103 28.72 30.43 28.72 30.37 1253478
20081104 30.50 31.08 30.22 30.56 1481128
20081105 30.40 30.40 28.09 28.17 1782482
20081106 28.11 28.81 27.78 27.87 2138646
20081107 28.18 29.02 28.10 28.90 815825
20081110 29.43 30.11 27.75 28.03 897002
20081111 27.95 28.89 27.95 28.58 2436366
20081112 27.95 28.63 27.79 28.11 2749450
20081113 28.65 29.15 27.17 28.91 23991614
20081114 28.76 29.57 28.14 28.36 4041440
20081117 28.08 28.40 26.98 27.14 2521488
20081118 26.95 28.19 26.83 27.64 3160944
20081119 27.52 27.86 25.55 25.58 2423805
20081120 24.74 24.91 23.12 23.24 4238883
20081121 23.37 24.91 23.12 24.72 4718993
20081124 24.96 25.37 24.29 24.91 3123469
20081125 25.34 25.52 24.50 25.13 2178404
20081126 24.73 25.58 24.57 25.33 2646058
20081128 25.09 25.64 25.09 25.12 693020
20081201 24.76 24.80 23.33 23.43 2690695
20081202 24.44 24.51 23.26 24.24 3908567
20081203 23.71 24.91 23.48 24.47 2474567
20081204 24.18 24.33 22.43 22.83 2672113
20081205 22.75 23.87 22.01 23.82 2262696
20081208 24.26 25.14 24.00 24.96 3192813
20081209 24.60 25.19 24.46 24.62 2021551
20081210 24.99 25.41 24.43 25.25 2015530
20081211 25.11 25.98 25.11 25.32 2103455
20081212 25.26 25.96 24.89 25.52 1838953
20081215 25.52 25.70 24.48 24.71 2114562
20081216 24.82 26.41 24.82 26.39 2583462
20081217 26.06 26.69 25.82 25.85 2681145
20081218 26.20 27.15 25.83 26.62 2847548
20081219 26.95 27.07 25.96 26.07 3056098
20081222 26.61 26.62 25.16 25.73 1944318
20081223 25.45 26.23 25.45 25.67 1152058
20081224 26.00 26.28 25.69 26.08 543450
20081226 26.25 26.82 25.65 26.15 333841
20081229 26.00 26.39 25.16 25.58 1259519
20081230 25.63 26.60 25.35 26.60 1406649
20081231 26.69 27.69 26.54 27.26 2323934
20090102 27.04 28.17 27.04 28.09 1631075
20090105 28.04 28.09 26.97 27.17 1537823
20090106 27.41 27.66 26.28 26.44 2408689
20090107 26.10 26.62 26.05 26.52 2430137
20090108 26.54 26.99 26.23 26.84 1943364
20090109 26.71 26.77 26.26 26.45 1496896
20090112 26.86 26.87 26.38 26.58 1460010
20090113 26.58 27.26 26.44 27.08 2259798
20090114 26.71 26.86 25.89 26.10 2272853
20090115 26.16 26.54 25.59 26.45 1682052
20090116 26.78 26.78 25.92 26.20 2154631
20090120 26.26 26.56 25.14 25.21 2705126
20090121 25.60 25.71 25.00 25.63 2704608
20090122 25.60 25.76 25.09 25.64 1766807
20090123 25.30 25.99 25.02 25.74 3008194
20090126 25.65 26.67 25.60 26.42 1810014
20090127 26.46 27.26 26.15 26.74 2000662
20090128 27.13 27.72 26.86 27.58 2276169
20090129 27.20 27.51 26.62 26.67 1852184
20090130 26.43 26.71 25.88 25.97 2966438
20090202 25.82 26.54 25.61 26.41 1913005
20090203 26.45 26.71 25.92 26.55 1531503
20090204 26.19 27.35 26.19 26.49 1963672
20090205 24.61 26.51 22.92 25.94 6233871
20090206 26.23 26.39 25.73 26.06 2082930
20090209 26.09 26.20 25.65 25.77 1203775
20090210 25.57 25.79 24.89 24.97 2768123
20090211 25.07 25.38 24.70 24.90 1474619
20090212 24.72 25.41 24.61 25.32 1450892
20090213 25.40 25.69 25.17 25.19 1462082
20090217 23.83 24.79 23.83 24.32 2203018
20090218 24.38 24.94 24.12 24.81 2404441
20090219 25.05 25.61 24.91 25.32 2748125
20090220 25.17 25.33 24.76 24.96 2453450
20090223 24.90 25.43 24.27 24.31 1550775
20090224 24.76 25.02 24.28 24.96 1791985
20090225 24.71 24.84 23.93 24.03 2280728
20090226 24.18 24.35 23.19 23.23 2305905
20090227 22.32 22.83 21.94 22.31 3893359
20090302 22.20 22.46 21.35 21.44 3237075
20090303 21.76 22.24 21.45 21.73 2479457
20090304 21.90 22.81 21.58 22.60 2893080
20090305 22.17 22.27 21.62 21.68 3750166
20090306 21.49 22.13 21.25 21.67 2307460
20090309 21.50 22.01 21.04 21.12 1925542
20090310 21.38 22.14 21.24 22.08 2128520
20090311 22.18 22.49 21.76 21.92 2053401
20090312 21.67 22.54 21.67 22.51 2326006
20090313 22.39 23.18 22.22 23.09 1640711
20090316 22.57 23.34 22.57 22.79 1447058
20090317 22.92 23.69 22.83 23.68 2454072
20090318 23.77 24.41 23.39 23.97 2196179
20090319 24.11 24.25 23.57 23.89 2404649
20090320 24.10 24.52 23.75 24.08 2486296
20090323 24.36 25.16 24.13 25.14 2376777
20090324 25.02 25.63 24.67 25.13 2024433
20090325 25.58 25.93 24.92 25.74 2480386
20090326 25.09 26.59 25.09 26.59 2250186
20090327 26.38 26.86 26.07 26.58 2206028
20090330 26.11 26.18 25.20 25.43 2425059
20090331 25.65 26.49 25.38 25.96 2536850
20090401 25.75 25.75 25.12 25.33 2060732
20090402 25.77 26.47 25.53 26.06 1713364
20090403 26.28 26.37 25.21 25.46 1465377
20090406 25.26 25.69 25.14 25.32 969300
20090407 25.14 25.34 24.89 25.02 1966004
20090408 25.19 25.44 24.37 24.99 2004268
20090409 25.30 26.22 25.04 26.20 2593211
20090413 26.10 26.36 25.90 26.03 1805092
20090414 25.68 26.35 25.64 25.84 1904266
20090415 25.68 26.13 25.42 25.81 1323907
20090416 25.82 26.17 25.48 26.03 2105407
20090417 26.08 26.55 25.74 26.40 1661967
20090420 25.91 26.35 25.34 25.43 1464343
20090421 25.52 25.73 25.14 25.40 1557002
20090422 25.27 25.32 24.86 24.94 1411705
20090423 24.67 25.68 24.56 25.55 2834269
20090424 25.98 26.26 25.53 26.12 2231468
20090427 25.63 26.79 25.63 26.46 1802507
20090428 26.36 26.65 25.96 26.17 1615948
20090429 26.18 27.42 26.12 27.24 2372215
20090430 27.32 28.27 27.09 27.68 2088550
20090501 27.56 27.61 25.47 25.90 4701719
20090504 25.99 27.17 25.66 27.15 3440792
20090505 26.84 27.48 26.56 27.43 1947803
20090506 27.50 27.63 27.06 27.57 1931878
20090507 27.66 28.15 27.55 27.86 2009128
20090508 28.13 29.04 27.84 28.77 1913470
20090511 28.60 29.00 28.23 28.65 1370029
20090512 28.75 28.91 28.27 28.72 1342625
20090513 28.51 28.77 28.28 28.48 1813262
20090514 28.67 28.89 28.36 28.67 1740665
20090515 28.48 28.64 28.04 28.56 1528563
20090518 28.47 29.04 28.06 29.04 1470444
20090519 28.93 28.93 28.47 28.71 1104152
20090520 28.89 29.39 28.46 28.94 1492782
20090521 28.10 28.27 27.45 27.71 2058250
20090522 27.71 28.09 27.60 27.65 1022558
20090526 27.45 28.58 27.11 28.48 1004150
20090527 28.40 28.74 28.07 28.28 959062
20090528 28.50 28.79 27.95 28.22 968162
20090529 28.31 28.31 27.71 28.29 1763106
20090601 28.54 28.93 28.28 28.89 1177989
20090602 28.67 29.32 28.65 29.14 1069715
20090603 28.88 29.19 28.85 29.08 1130522
20090604 29.04 29.20 28.39 28.74 879847
20090605 28.82 29.00 28.19 28.54 657196
20090608 28.17 28.46 27.81 28.14 875503
20090609 28.44 28.44 28.00 28.13 871367
20090610 28.33 28.37 27.56 27.77 1931981
20090611 27.77 28.97 27.76 28.64 1503020
20090612 28.42 28.86 28.36 28.72 1004667
20090615 28.56 28.56 27.76 27.95 1120388
20090616 28.09 28.12 27.60 27.64 931243
20090617 27.91 28.50 27.70 28.31 1066406
20090618 28.20 28.91 28.12 28.73 786154
20090619 29.04 29.48 28.77 29.03 1609640
20090622 28.70 28.74 28.29 28.30 964336
20090623 28.29 28.71 28.12 28.29 785947
20090624 28.40 28.95 28.28 28.77 1060764
20090625 28.60 29.94 28.53 29.90 1362939
20090626 29.85 30.02 29.49 29.96 1066029
20090629 29.88 30.02 29.51 29.92 742896
20090630 29.92 29.99 29.37 29.61 1478875
20090701 29.32 29.81 29.32 29.52 1133649
20090702 29.46 29.69 28.77 28.90 1161110
20090706 28.89 29.02 28.29 28.53 1248346
20090707 28.46 28.63 27.77 27.85 1662844
20090708 28.03 28.14 27.27 27.46 1533694
20090709 27.80 27.86 26.92 27.14 1513356
20090710 27.03 27.62 27.03 27.32 1153677
20090713 27.27 27.89 26.96 27.56 1276013
20090714 27.44 27.70 27.23 27.29 1923208
20090715 27.41 28.17 27.29 27.99 1815945
20090716 28.06 28.64 27.88 28.57 917986
20090717 28.70 28.70 28.09 28.17 911999
20090720 28.14 28.36 27.84 28.31 826105
20090721 28.44 28.85 28.27 28.84 1211697
20090722 28.72 28.90 28.34 28.45 769325
20090723 28.42 29.23 28.27 29.21 1065925
20090724 29.15 29.63 28.88 29.60 810103
20090727 29.65 29.88 29.31 29.63 806284
20090728 29.60 30.07 29.55 29.83 677753
20090729 29.68 30.25 29.57 30.00 1033922
20090730 31.85 34.95 31.47 32.67 5613633
20090731 32.30 32.96 32.10 32.30 1505923
20090803 32.41 32.64 31.76 32.51 1692163
20090804 32.26 32.69 32.12 32.65 1666457
20090805 32.04 32.84 31.83 31.96 1069023
20090806 31.77 31.93 31.25 31.34 789353
20090807 32.63 32.63 31.77 31.80 767053
20090810 31.62 31.90 31.39 31.63 801431
20090811 31.39 31.80 31.11 31.41 1234099
20090812 31.30 32.31 31.08 32.03 1235131
20090813 32.31 32.38 31.63 32.01 1267548
20090814 31.38 31.87 31.12 31.66 1037845
20090817 31.53 31.74 31.39 31.53 793276
20090818 31.53 31.63 31.11 31.61 548293
20090819 31.48 32.27 31.26 32.20 820221
20090820 32.20 33.69 31.86 33.51 2160138
20090821 33.84 34.12 33.36 33.47 1016784
20090824 33.90 33.97 33.31 33.52 671043
20090825 33.42 34.00 33.42 33.74 822698
20090826 33.57 33.98 33.18 33.38 873697
20090827 33.48 33.52 32.83 33.19 895481
20090828 33.19 33.46 32.53 32.72 1194972
20090831 32.66 32.93 32.28 32.66 913857
20090901 32.65 33.15 31.95 31.97 1027211
20090902 31.83 32.26 31.67 31.86 1048478
20090903 31.85 32.05 31.55 31.98 857180
20090904 31.92 32.45 31.75 32.41 734843
20090908 32.64 32.81 32.11 32.45 776861
20090909 32.51 33.16 32.43 32.81 770047
20090910 32.83 33.30 32.37 33.26 913341
20090911 33.22 33.45 32.53 33.15 513812
20090914 33.10 33.36 32.94 33.28 800193
20090915 33.16 33.52 32.68 33.50 1223982
20090916 33.43 33.73 33.08 33.71 719771
20090917 33.73 33.86 33.40 33.50 993040
20090918 33.66 33.73 33.25 33.56 1218097
20090921 33.49 33.99 33.49 33.76 556759
20090922 33.74 33.84 33.35 33.49 906217
20090923 33.42 33.42 32.84 32.89 860682
20090924 33.09 33.10 32.42 32.62 760893
20090925 32.67 32.92 32.49 32.59 799963
20090928 32.78 33.62 32.72 33.48 654609
20090929 33.42 33.51 33.05 33.47 792953
20090930 33.35 33.64 32.55 33.51 1984444
20091001 33.24 33.47 32.64 32.64 1825792
20091002 32.65 32.79 32.48 32.59 691824
20091005 32.80 33.11 32.29 33.11 996243
20091006 32.93 33.95 32.69 33.60 1648480
20091007 33.55 33.84 33.43 33.83 615332
20091008 33.93 34.59 33.79 34.38 1822905
20091009 34.35 34.65 34.12 34.54 695741
20091012 34.40 34.59 33.99 34.18 974697
20091013 34.04 34.25 33.94 34.16 556778
20091014 34.34 34.75 34.16 34.75 749244
20091015 34.60 35.01 34.49 34.96 709555
20091016 34.79 34.99 34.31 34.87 1023973
20091019 34.85 35.52 34.59 35.47 1196955
20091020 35.22 35.46 34.76 34.88 749553
20091021 35.09 35.31 34.61 34.67 1090156
20091022 34.60 35.15 34.40 35.07 843672
20091023 35.21 35.57 34.80 34.91 1109846
20091026 34.93 35.66 34.79 34.81 1374679
20091027 35.05 35.70 34.73 34.83 1536630
20091028 34.89 35.06 34.19 34.29 1146854
20091029 33.18 33.84 32.75 32.98 2506173
20091030 32.87 33.26 31.77 31.97 4323305
20091102 31.81 32.08 31.79 32.02 2157632
20091103 32.01 32.54 31.60 31.80 2741729
20091104 31.73 32.37 31.33 31.96 1459623
20091105 32.16 32.96 32.15 32.70 993768
20091106 32.66 32.66 32.15 32.50 1076651
20091109 32.61 32.91 32.32 32.90 1002222
20091110 32.94 33.07 32.54 32.67 1443644
20091111 32.82 32.99 32.65 32.84 1196646
20091112 32.93 33.01 32.50 32.55 1189842
20091113 32.75 33.01 32.59 32.87 949028
20091116 32.89 33.43 32.88 33.30 814086
20091117 33.15 33.22 32.71 32.87 1084486
20091118 32.65 32.85 32.49 32.73 838518
20091119 32.48 32.65 32.03 32.16 1189945
20091120 31.95 32.01 31.70 31.88 1147988
20091123 32.00 32.57 31.90 32.21 1011603
20091124 32.25 32.71 32.06 32.64 1295610
20091125 32.61 32.89 32.51 32.55 641929
20091127 32.09 32.56 32.03 32.30 429671
20091130 32.24 32.36 31.90 32.32 1181079
20091201 32.46 32.84 32.44 32.64 1033251
20091202 32.80 33.19 32.61 33.14 770995
20091203 32.90 33.60 32.89 32.93 914391
20091204 33.12 33.47 32.95 33.23 1185718
20091207 33.24 33.51 33.02 33.12 606570
20091208 33.00 33.32 32.62 32.85 1013871
20091209 32.73 32.78 32.39 32.71 764191
20091210 32.97 33.52 32.89 33.39 905834
20091211 33.45 33.64 33.13 33.60 1315609
20091214 33.35 34.05 33.35 34.00 817900
20091215 33.88 34.60 33.76 34.27 862228
20091216 34.31 34.74 34.14 34.20 926864
20091217 33.94 33.95 33.37 33.53 857074
20091218 33.40 33.53 33.19 33.40 1803215
20091221 33.53 34.02 33.52 33.78 880475
20091222 33.92 34.20 33.83 34.14 505028
20091223 34.26 34.49 34.03 34.49 599869
20091224 34.41 34.45 34.19 34.26 209386
20091228 34.24 34.44 34.10 34.44 448420
20091229 34.41 34.50 34.28 34.43 452846
20091230 34.27 34.54 34.27 34.54 592231
20091231 34.57 34.62 34.16 34.16 503700
20100104 34.51 34.63 34.26 34.32 1082343
20100105 34.23 34.35 33.74 33.91 785867
20100106 34.02 34.33 33.76 34.14 1642044
20100107 34.08 34.62 33.88 34.58 1128358
20100108 34.54 34.75 34.44 34.58 827250
20100111 34.55 35.11 34.26 35.03 810470
20100112 34.93 35.04 34.59 34.78 1031592
20100113 34.98 35.33 34.68 35.26 838883
20100114 35.12 35.59 34.97 35.52 730895
20100115 35.18 35.69 34.59 34.92 905796
20100119 34.54 35.77 34.54 35.48 598511
20100120 35.42 35.57 34.67 35.10 869045
20100121 35.04 35.12 33.76 33.83 1782252
20100122 33.74 34.03 33.40 33.46 1572146
20100125 33.60 33.67 33.29 33.49 726675
20100126 33.34 33.48 33.15 33.25 1172006
20100127 33.13 33.25 32.70 33.09 1221728
20100128 33.18 33.20 32.34 32.48 1395804
20100129 32.59 32.99 32.46 32.57 1209478
20100201 32.72 32.79 32.43 32.62 1054034
20100202 32.57 33.59 32.45 33.52 2026948
20100203 33.29 33.30 32.76 32.90 1081828
20100204 32.75 32.75 31.83 31.85 1146065
20100205 31.92 32.00 31.18 31.76 2128141
20100208 31.66 32.42 31.51 32.15 1981241
20100209 32.49 33.06 32.22 32.97 1691971
20100210 32.85 33.00 32.42 32.82 1342995
20100211 31.45 32.28 31.45 32.07 2558443
20100212 31.51 32.03 31.31 31.71 2394043
20100216 31.93 32.10 31.51 32.07 1133506
20100217 32.10 32.24 32.00 32.17 1440893
20100218 32.18 32.45 32.12 32.36 1012342
20100219 32.22 32.34 31.92 32.00 1307788
20100222 32.01 32.06 31.77 31.87 1337436
20100223 31.77 31.98 31.48 31.89 2047743
20100224 31.91 32.11 31.68 32.06 1352980
20100225 31.62 32.07 31.60 32.00 1211845
20100226 32.06 32.30 31.93 32.14 1456747
20100301 32.46 32.70 32.07 32.60 807073
20100302 32.68 32.97 32.68 32.87 931840
20100303 33.01 33.07 32.78 32.84 846809
20100304 32.96 33.03 32.77 32.88 781235
20100305 32.94 33.36 32.82 33.35 893134
20100308 33.24 33.49 33.07 33.31 621879
20100309 33.27 33.68 33.08 33.61 1215036
20100310 33.52 33.77 33.51 33.68 1182301
20100311 33.61 33.85 33.45 33.81 858545
20100312 33.95 33.99 33.59 33.78 882633
20100315 33.79 33.90 33.61 33.78 745307
20100316 33.71 33.80 33.56 33.64 965297
20100317 33.61 33.76 33.54 33.68 976517
20100318 33.98 33.98 33.41 33.47 1315715
20100319 33.75 33.75 32.96 33.16 3072746
20100322 33.18 33.56 33.11 33.53 893237
20100323 33.47 33.59 33.21 33.59 596452
20100324 33.46 33.62 33.26 33.33 605972
20100325 33.77 33.77 33.42 33.46 891637
20100326 33.56 33.75 33.20 33.24 650790
20100329 33.23 33.59 33.23 33.54 426287
20100330 33.53 33.87 33.39 33.85 729427
20100331 33.71 34.06 33.67 33.93 1380012
20100401 34.06 34.07 33.32 33.54 1244940
20100405 33.56 33.90 33.48 33.65 506570
20100406 33.43 33.98 33.40 33.91 869125
20100407 33.88 33.92 33.36 33.44 691805
20100408 33.35 33.49 33.14 33.40 585516
20100409 33.36 33.71 33.36 33.70 410149
20100412 33.70 33.72 33.43 33.59 639277
20100413 33.59 33.91 33.41 33.91 533296
20100414 33.83 34.24 33.68 34.23 668779
20100415 34.08 34.53 34.03 34.48 863779
20100416 34.45 34.58 33.86 34.00 1617877
20100419 33.85 33.98 33.60 33.80 767153
20100420 33.93 34.35 33.78 34.32 743099
20100421 34.18 34.31 33.99 34.30 1280301
20100422 34.14 34.59 33.89 34.53 1598244
20100423 34.40 35.07 34.24 34.98 1956379
20100426 35.00 35.63 34.84 35.34 1606467
20100427 35.35 36.02 35.26 35.42 1688600
20100428 35.59 36.55 35.54 35.77 1479517
20100429 35.88 37.07 35.53 36.93 2477545
20100430 36.87 37.11 35.64 35.65 1532147
20100503 35.70 35.88 35.23 35.69 1287291
20100504 35.43 35.58 34.80 34.96 1240417
20100505 35.07 35.52 34.55 34.68 1588170
20100506 34.50 34.88 32.17 33.76 2164845
20100507 33.51 33.53 32.72 32.89 2522672
20100510 33.68 34.78 33.68 34.74 1944866
20100511 34.62 35.41 34.45 34.93 1656117
20100512 35.05 35.64 34.89 35.58 962976
20100513 35.32 35.52 35.01 35.03 1321625
20100514 34.90 34.92 33.90 34.11 1738763
20100517 34.23 34.41 33.54 34.05 1479825
20100518 34.26 34.64 33.56 33.65 1842894
20100519 33.46 33.86 32.98 33.42 2281208
20100520 32.71 33.08 31.87 31.96 2764855
20100521 31.58 32.30 31.38 32.16 1912280
20100524 32.13 32.31 31.78 31.83 914046
20100525 31.35 31.70 30.59 31.67 1909916
20100526 31.29 31.83 30.96 31.08 2850585
20100527 31.66 31.92 31.26 31.82 1401701
20100528 31.63 31.89 31.32 31.55 1359556
20100601 31.35 31.91 31.15 31.16 1729204
20100602 31.40 32.10 30.96 32.10 1558257
20100603 32.09 32.30 31.86 32.10 990011
20100604 31.49 31.64 30.58 30.60 1631960
20100607 30.68 30.83 30.12 30.16 1851940
20100608 30.11 30.15 29.43 29.78 1812158
20100609 29.90 30.28 29.65 29.76 1283796
20100610 30.19 30.39 29.82 30.21 1361612
20100611 29.84 30.36 29.65 30.35 920316
20100614 30.39 30.90 30.36 30.42 947145
20100615 30.69 30.69 30.27 30.58 1630830
20100616 30.33 30.78 30.14 30.64 812177
20100617 30.71 30.75 30.51 30.71 906747
20100618 30.71 30.90 30.46 30.86 1254603
20100621 31.11 31.20 30.47 30.60 926484
20100622 30.67 31.03 30.35 30.41 815158
20100623 30.39 30.50 29.96 30.26 952096
20100624 30.06 30.47 29.93 30.19 1478895
20100625 30.22 30.51 30.01 30.23 1470377
20100628 30.34 30.54 29.81 30.31 907658
20100629 30.04 30.10 29.19 29.31 2567386
20100630 29.23 29.65 29.14 29.14 1145759
20100701 29.10 29.10 28.12 28.68 2557636
20100702 28.72 28.79 28.39 28.64 902321
20100706 29.28 29.96 28.68 28.89 1507939
20100707 29.06 29.73 28.74 29.70 1444309
20100708 29.85 29.99 29.17 29.41 1226733
20100709 29.41 29.57 29.23 29.45 518691
20100712 29.25 29.47 29.14 29.40 561693
20100713 29.56 30.18 29.56 29.98 685567
20100714 29.86 30.01 29.52 29.63 912789
20100715 29.61 29.84 29.30 29.64 1009364
20100716 29.62 29.62 28.49 28.50 1147811
20100719 28.56 28.73 28.02 28.07 3141292
20100720 27.71 28.61 27.57 28.55 1779497
20100721 28.32 28.65 27.71 27.80 1062115
20100722 27.86 28.61 27.86 28.38 1321871
20100723 28.36 28.69 28.29 28.50 1055752
20100726 28.45 29.09 28.33 29.04 912481
20100727 29.12 29.26 28.57 28.63 1385502
20100728 28.39 28.75 28.10 28.71 2345603
20100729 28.61 28.92 27.62 28.30 3582600
20100730 28.22 29.29 27.75 29.25 2038945
20100802 29.65 30.14 29.64 30.07 1594969
20100803 29.85 30.40 29.81 30.31 1162077
20100804 30.33 30.94 30.19 30.83 1164745
20100805 30.78 30.94 30.52 30.74 1608003
20100806 30.53 30.78 30.07 30.75 1223757
20100809 30.87 30.99 30.59 30.96 667504
20100810 30.77 31.07 30.44 30.81 1250338
20100811 30.23 30.43 29.81 30.10 1503423
20100812 29.79 30.05 29.71 29.83 931878
20100813 29.68 29.75 29.46 29.47 698909
20100816 29.35 29.63 29.22 29.46 565079
20100817 29.75 30.28 29.56 30.06 621628
20100818 29.93 30.36 29.72 30.00 646260
20100819 29.90 29.93 29.21 29.36 865169
20100820 29.12 29.21 28.70 28.71 1937855
20100823 28.84 29.12 28.62 28.65 1106041
20100824 28.41 28.48 27.83 28.01 1254751
20100825 27.77 28.30 27.61 28.16 1511223
20100826 28.31 28.31 27.38 27.70 1531031
20100827 27.77 28.23 27.45 28.12 1218318
20100830 27.98 28.05 27.40 27.41 804309
20100831 27.39 27.45 27.05 27.07 1851133
20100901 27.36 28.04 27.34 27.83 1108607
20100902 27.89 28.62 27.83 28.61 1123796
20100903 28.92 29.09 28.79 29.08 1064578
20100907 28.88 28.88 28.41 28.45 739140
20100908 28.51 28.65 28.33 28.47 606029
20100909 28.73 28.94 28.59 28.89 597818
20100910 29.02 29.21 28.73 29.10 652623
20100913 29.23 29.55 29.18 29.31 720358
20100914 29.17 29.52 29.02 29.41 701474
20100915 29.23 29.83 29.16 29.80 840743
20100916 29.82 29.82 29.45 29.64 746426
20100917 29.77 29.96 29.52 29.87 2017804
20100920 29.99 30.21 29.76 30.13 786349
20100921 30.13 30.20 29.79 29.91 687004
20100922 29.98 30.28 29.61 29.90 886105
20100923 29.67 30.20 29.61 29.89 1053597
20100924 30.26 30.81 30.07 30.79 844951
20100927 30.70 30.83 30.48 30.60 686326
20100928 30.71 31.06 30.37 31.00 781109
20100929 30.91 31.23 30.78 31.10 899868
20100930 31.26 31.66 30.78 31.20 822506
20101001 31.47 31.59 30.89 31.19 979486
20101004 31.18 31.28 30.33 30.37 952434
20101005 30.74 31.41 30.67 31.34 1423682
20101006 31.52 31.70 31.27 31.41 622284
20101007 31.57 31.57 31.11 31.31 578941
20101008 31.25 31.33 31.00 31.23 737765
20101011 31.19 31.34 31.01 31.09 652717
20101012 31.07 31.08 30.60 31.02 1089023
20101013 31.09 31.41 31.00 31.12 775166
20101014 31.01 31.44 30.91 31.13 768915
20101015 31.42 31.57 30.92 31.12 1139540
20101018 31.03 31.41 31.02 31.41 643085
20101019 31.10 31.11 30.50 30.87 1372448
20101020 31.05 31.50 30.99 31.30 864005
20101021 31.36 31.83 31.22 31.71 1266087
20101022 31.81 31.95 31.47 31.84 816050
20101025 32.06 32.30 31.95 32.17 1020063
20101026 32.09 32.53 31.97 32.37 1048958
20101027 32.21 32.37 31.73 32.36 1090560
20101028 32.14 32.16 30.48 30.59 3427226
20101029 30.48 30.65 30.05 30.63 1258812
20101101 30.60 31.03 30.34 30.56 1241802
20101102 30.85 30.91 30.56 30.80 695958
20101103 30.81 31.02 30.60 30.88 787667
20101104 31.21 31.53 30.81 30.96 1384027
20101105 30.98 31.30 30.89 30.96 1301950
20101108 30.72 30.87 30.21 30.52 1879866
20101109 30.46 30.92 30.45 30.88 1149581
20101110 30.92 31.05 30.50 30.93 1586912
20101111 30.64 31.04 30.33 31.02 635093
20101112 30.74 31.01 30.29 30.37 734179
20101115 30.42 30.78 30.33 30.55 696163
20101116 30.38 30.57 29.98 30.13 1033178
20101117 30.10 30.44 30.10 30.27 875379
20101118 30.51 30.70 30.30 30.32 777522
20101119 30.29 30.37 30.09 30.29 1139949
20101122 30.10 30.53 29.87 30.47 1331051
20101123 30.12 30.26 29.97 30.12 1216800
20101124 30.39 30.65 30.26 30.64 1027645
20101126 30.40 30.61 30.24 30.46 212517
20101129 30.21 30.59 29.89 30.44 973338
20101130 30.02 30.19 29.79 30.18 1685588
20101201 30.50 31.11 30.49 31.00 1013915
20101202 30.96 31.46 30.96 31.41 678846
20101203 31.37 31.68 31.27 31.67 511107
20101206 31.65 31.77 31.43 31.54 904582
20101207 31.85 32.03 31.60 31.61 1117612
20101208 31.58 31.91 31.53 31.82 940650
20101209 31.96 32.10 31.74 31.91 546458
20101210 32.05 32.35 31.95 32.32 766558
20101213 32.37 32.42 32.22 32.36 1052032
20101214 32.49 33.03 32.47 32.94 777010
20101215 32.99 33.13 32.87 32.91 1156549
20101216 32.86 33.44 32.69 33.40 613267
20101217 33.40 33.67 33.11 33.61 1123042
20101220 33.82 33.82 33.27 33.51 468788
20101221 33.70 33.90 33.54 33.80 575457
20101222 33.77 34.05 33.77 33.95 384253
20101223 33.84 34.03 33.68 33.76 320518
20101227 33.61 33.85 33.41 33.76 558152
20101228 33.68 33.87 33.44 33.73 470669
20101229 33.83 33.86 33.61 33.76 429332
20101230 33.69 33.85 33.52 33.52 422578
20101231 33.55 33.64 33.33 33.40 433834
20110103 33.68 34.45 33.65 34.30 1159175
20110104 34.28 34.40 33.86 33.92 706821
20110105 33.85 34.33 33.75 34.25 591815
20110106 34.14 34.32 33.90 34.05 512312
20110107 34.16 34.18 33.60 33.91 458083
20110110 34.10 34.33 33.71 34.27 668656
20110111 34.37 34.90 34.28 34.52 772101
20110112 35.88 35.93 35.22 35.46 998534
20110113 35.43 35.56 35.33 35.48 483458
20110114 35.39 35.51 35.31 35.47 364870
20110118 35.57 35.88 35.46 35.88 533288
20110119 35.65 35.77 35.11 35.16 713165
20110120 35.16 35.44 35.03 35.14 696282
20110121 35.28 35.38 34.96 35.03 918520
20110124 35.04 35.27 35.04 35.09 686460
20110125 34.89 35.13 34.76 35.13 1013472
20110126 35.10 35.27 34.96 35.14 551603
20110127 35.14 35.78 35.10 35.72 854673
20110128 35.71 36.11 34.57 34.94 1313165
20110131 34.85 35.06 33.48 34.68 2572101
20110201 34.76 35.75 34.76 35.54 884141
20110202 35.33 35.47 35.10 35.16 731992
20110203 35.00 35.57 34.91 35.47 618929
20110204 35.57 35.84 35.42 35.57 634379
20110207 35.56 35.85 35.52 35.82 893145
20110208 35.84 36.00 35.60 36.00 808424
20110209 35.62 36.00 35.17 35.34 1206856
20110210 34.88 35.60 34.76 35.54 929468
20110211 35.31 35.82 35.14 35.79 589564
20110214 35.73 35.89 35.50 35.59 720839
20110215 35.38 35.77 35.29 35.74 658731
20110216 35.81 35.95 35.48 35.75 441917
20110217 35.59 35.77 35.43 35.68 465962
20110218 35.24 36.16 35.14 36.15 1112517
20110222 35.83 35.90 35.16 35.46 951364
20110223 35.43 35.45 35.05 35.30 984413
20110224 35.36 35.36 34.66 35.25 884038
20110225 35.39 36.02 35.31 35.91 517633
20110228 36.09 36.58 36.01 36.52 1008868
20110301 36.52 36.55 35.89 35.93 964257
20110302 35.85 36.04 35.56 35.83 650137
20110303 36.10 36.62 36.04 36.62 637040
20110304 36.61 36.87 36.24 36.86 950137
20110307 36.94 37.62 36.52 37.08 2225648
20110308 37.06 37.14 36.85 37.03 1216985
20110309 36.89 37.05 36.52 36.54 969066
20110310 36.06 36.21 35.70 36.04 1184550
20110311 35.85 36.63 35.82 36.55 1051944
20110314 36.39 36.48 36.17 36.34 1038950
20110315 33.46 35.16 33.23 34.82 2611801
20110316 34.70 34.70 34.07 34.17 1676501
20110317 34.63 34.77 34.13 34.20 814154
20110318 34.10 34.63 34.10 34.41 1320635
20110321 34.76 35.25 34.68 34.92 766167
20110322 34.81 34.97 34.04 34.80 1368520
20110323 34.75 34.90 34.24 34.77 1233049
20110324 35.03 35.38 34.62 35.31 696896
20110325 35.27 35.67 35.13 35.32 583424
20110328 35.46 35.47 34.92 34.96 892122
20110329 35.02 35.41 34.86 35.41 475324
20110330 35.63 35.75 35.37 35.70 702768
20110331 35.83 36.36 35.78 36.20 911718
20110401 36.21 36.56 36.11 36.20 1058137
20110404 36.41 36.49 36.14 36.28 888627
20110405 36.12 36.32 35.99 36.07 653621
20110406 36.34 36.41 35.92 36.19 597220
20110407 36.11 36.55 35.91 35.99 691733
20110408 36.03 36.24 35.56 35.71 613670
20110411 35.83 36.10 35.71 35.82 536016
20110412 35.71 35.74 35.23 35.35 799938
20110413 35.45 35.72 35.00 35.18 831817
20110414 35.10 35.28 34.77 35.17 781546
20110415 35.31 35.69 35.15 35.36 870950
20110418 35.08 35.16 34.10 34.25 1351485
20110419 34.26 34.44 34.02 34.35 874628
20110420 34.75 35.15 34.75 35.13 828956
20110421 35.26 35.63 35.25 35.27 707366
20110425 35.44 35.47 35.10 35.41 701542
20110426 35.44 35.96 35.43 35.62 625523
20110427 35.73 36.11 35.61 35.98 848267
20110428 36.15 37.91 35.67 37.48 1626952
20110429 37.42 37.42 36.73 36.75 1487788
20110502 37.01 37.36 36.87 37.20 952793
20110503 37.21 37.22 36.75 36.96 718503
20110504 36.87 37.09 36.56 36.82 923469
20110505 36.73 37.40 36.60 37.24 1226115
20110506 37.47 37.86 37.24 37.50 878613
20110509 37.51 37.88 37.26 37.79 509451
20110510 37.92 38.05 37.56 37.93 421375
20110511 37.89 38.00 37.37 37.79 655563
20110512 37.56 38.17 37.36 38.12 635536
20110513 38.17 38.32 37.58 37.86 1166750
20110516 37.63 38.44 37.63 38.33 1155102
20110517 38.17 38.40 37.97 38.36 830080
20110518 38.36 38.83 38.28 38.79 631551
20110519 38.94 39.29 38.68 39.24 1073361
20110520 39.15 39.30 38.39 38.44 1606925
20110523 38.15 38.27 37.61 37.86 692755
20110524 37.83 37.90 37.59 37.69 503524
20110525 37.65 37.90 37.41 37.75 407887
20110526 37.56 38.29 37.41 38.22 805557
20110527 38.17 38.46 38.12 38.31 434964
20110531 38.66 38.72 38.24 38.40 1211095
20110601 38.48 38.48 37.59 37.59 843260
20110602 37.54 37.66 37.19 37.55 733217
20110603 37.19 37.31 36.77 36.80 728414
20110606 36.64 36.87 36.31 36.38 588331
20110607 36.41 36.71 36.25 36.27 623173
20110608 36.27 36.35 36.09 36.23 507305
20110609 36.30 36.75 36.16 36.58 646060
20110610 36.36 36.57 35.96 35.96 931541
20110613 36.00 36.19 35.64 35.83 900275
20110614 36.23 36.31 35.95 36.12 414427
20110615 35.81 35.97 35.27 35.34 1072748
20110616 35.45 35.79 35.14 35.38 774394
20110617 35.84 35.84 35.36 35.52 960354
20110620 35.50 35.85 35.46 35.74 371104
20110621 35.92 36.88 35.92 36.81 1040154
20110622 38.67 38.85 37.45 37.50 2870845
20110623 37.13 37.22 36.36 36.99 2502704
20110624 36.86 37.09 36.47 36.59 2823027
20110627 36.52 36.59 36.16 36.42 1374066
20110628 36.46 36.80 36.42 36.72 1219161
20110629 36.81 37.01 36.57 36.78 3205553
20110630 36.96 37.44 36.91 37.32 1873537
20110701 37.43 37.77 37.16 37.75 2854743
20110705 37.76 37.85 37.47 37.79 3582689
20110706 37.77 38.24 37.63 38.07 2176899
20110707 38.23 38.55 38.23 38.38 2847396
20110708 38.04 38.45 37.70 38.45 2114553
20110711 38.12 38.28 37.78 38.14 2088941
20110712 38.12 38.47 38.09 38.23 2121287
20110713 38.38 38.79 38.26 38.47 1042634
20110714 38.67 38.86 38.21 38.37 1199978
20110715 38.48 38.68 38.21 38.48 1006410
20110718 38.31 38.56 37.57 37.89 889575
20110719 38.15 38.71 38.09 38.64 1123653
20110720 38.54 38.56 38.11 38.24 800087
20110721 38.59 39.14 38.38 38.77 1929250
20110722 38.85 38.88 38.44 38.75 576724
20110725 38.54 38.81 38.24 38.76 1330077
20110726 38.66 38.66 37.89 38.01 1604358
20110727 37.69 37.75 36.57 36.68 2005269
20110728 36.68 37.24 36.50 36.96 1989657
20110729 36.74 37.68 36.42 37.13 2107614
20110801 37.35 37.50 36.02 36.63 1480279
20110802 36.50 36.91 35.71 35.73 2792499
20110803 35.93 36.01 35.14 35.75 3755951
20110804 35.24 35.54 33.86 33.92 2609646
20110805 34.27 34.43 33.02 33.82 1773335
20110808 33.20 33.71 31.63 31.63 2755663
20110809 31.74 32.92 31.01 32.88 2577503
20110810 32.19 32.26 30.93 31.09 3521261
20110811 31.18 32.90 31.13 32.47 2269040
20110812 32.64 33.28 32.25 33.16 1394260
20110815 33.23 33.52 32.82 33.48 1888639
20110816 33.33 33.34 32.57 32.65 2687603
20110817 32.78 33.29 32.28 32.54 2049860
20110818 31.76 31.95 30.92 31.17 1701907
20110819 30.76 31.81 30.60 31.10 2286795
20110822 31.69 31.92 30.71 30.79 2147103
20110823 30.85 32.35 30.74 32.33 1756906
20110824 31.74 33.07 31.74 33.06 1700683
20110825 33.19 33.25 32.19 32.71 2441792
20110826 32.46 33.54 31.96 33.53 1422729
20110829 33.88 34.49 33.81 34.45 1292935
20110830 34.37 34.37 33.82 34.06 1565787
20110831 34.26 34.79 34.16 34.50 1420076
20110901 34.86 34.97 34.14 34.18 1423341
20110902 33.60 33.78 33.18 33.29 1531400
20110906 32.45 32.80 32.18 32.68 1589767
20110907 33.20 34.41 33.08 34.40 1795987
20110908 34.19 34.36 33.54 33.59 770700
20110909 33.21 33.31 31.65 31.83 2043840
20110912 31.24 31.77 30.92 31.73 1894863
20110913 31.78 32.62 31.55 32.60 1588542
20110914 32.67 33.69 32.26 33.30 1592522
20110915 33.67 33.71 32.93 33.58 1747723
20110916 33.63 34.07 33.47 33.83 1574053
20110919 33.46 33.46 32.75 33.06 994063
20110920 33.29 33.58 32.90 32.95 954778
20110921 32.90 33.03 31.59 31.61 870800
20110922 30.87 31.02 29.94 30.24 1764559
20110923 30.02 30.95 29.92 30.67 1878346
20110926 30.76 31.15 29.85 30.95 2075878
20110927 31.47 32.26 31.29 31.83 2009762
20110928 32.10 32.20 30.73 30.81 1163091
20110929 31.26 31.66 30.24 30.87 1057957
20110930 30.50 30.79 30.09 30.13 1144448
20111003 29.82 30.04 28.36 28.55 2821695
20111004 28.13 29.55 27.83 29.52 1551535
20111005 29.56 30.20 29.42 30.13 1079453
20111006 30.15 31.17 29.80 31.17 2151876
20111007 31.19 31.32 30.71 30.82 1564065
20111010 31.22 32.20 31.10 31.88 1100439
20111011 31.80 32.12 31.59 31.88 1019755
20111012 32.17 33.05 32.17 32.72 1664207
20111013 32.51 32.58 31.78 32.17 1240617
20111014 32.49 32.69 32.18 32.56 823037
20111017 32.47 32.64 31.40 31.50 1358688
20111018 31.51 32.35 30.99 32.16 1764349
20111019 32.15 32.82 31.93 32.44 1215148
20111020 32.55 33.25 32.32 32.89 1987452
20111021 33.06 33.87 32.51 33.48 1979099
20111024 33.54 34.41 33.34 34.22 1016189
20111025 33.94 34.57 33.56 34.06 1705670
20111026 34.42 34.86 33.64 34.42 2575365
20111027 39.26 39.63 36.32 38.11 4135050
20111028 37.30 38.25 36.67 37.82 2245600
20111031 37.00 37.17 36.26 36.28 1941609
20111101 35.53 35.82 34.64 34.90 2613364
20111102 35.28 35.70 34.92 35.18 1692936
20111103 35.27 35.82 35.09 35.64 1310298
20111104 35.47 35.49 34.82 35.13 1009466
20111107 35.16 35.52 34.69 35.50 1014355
20111108 35.38 36.52 35.38 36.44 2439465
20111109 35.42 35.51 34.41 34.62 2034212
20111110 34.96 35.25 34.67 34.83 1080268
20111111 35.27 36.03 35.27 35.55 934283
20111114 35.46 35.70 34.92 35.21 1171546
20111115 35.32 35.64 34.83 35.43 1138539
20111116 35.00 35.44 34.57 34.64 1025460
20111117 34.48 34.60 33.41 33.75 1632321
20111118 33.80 33.93 32.97 32.97 1937432
20111121 32.51 33.41 32.35 33.31 1708726
20111122 33.42 33.44 32.61 32.68 1487660
20111123 32.38 32.62 32.17 32.26 1174399
20111125 32.03 32.71 31.95 32.20 451911
20111128 33.04 33.64 32.92 33.20 844532
20111129 33.25 33.61 32.90 33.17 915946
20111130 34.11 35.45 34.11 35.45 1812535
20111201 35.29 35.90 35.19 35.47 1327719
20111202 35.66 35.75 34.53 34.72 1097586
20111205 35.35 35.63 34.99 35.26 1336785
20111206 35.25 35.55 34.93 35.39 914927
20111207 35.35 35.63 34.59 35.42 1313049
20111208 35.16 35.18 34.57 34.66 1180613
20111209 34.82 35.74 34.79 35.47 898220
20111212 35.16 35.28 34.73 35.03 745002
20111213 35.30 35.47 34.38 34.53 956389
20111214 34.26 34.65 34.10 34.21 1432852
20111215 34.59 34.65 34.01 34.15 1211583
20111216 34.42 34.64 33.97 34.02 1750800
20111219 34.25 34.52 33.79 33.85 1157080
20111220 34.27 35.04 34.26 34.76 1409116
20111221 34.84 34.98 34.31 34.70 1322523
20111222 34.79 35.28 34.75 34.90 1207508
20111223 35.16 35.34 34.76 34.97 558675
20111227 34.85 35.10 34.82 34.88 732675
20111228 34.92 34.92 34.22 34.26 507766
20111229 34.36 34.74 34.23 34.70 523227
20111230 34.85 34.85 34.37 34.40 578560
20120103 35.06 35.56 34.77 34.78 971387
20120104 34.76 34.81 34.46 34.77 571033
20120105 34.68 34.92 34.45 34.80 998443
20120106 34.73 34.86 34.44 34.60 733168
20120109 34.59 34.69 34.18 34.43 556081
20120110 34.67 35.08 34.44 34.92 1121214
20120111 34.80 35.35 34.80 35.25 981152
20120112 35.36 35.83 34.99 35.78 713028
20120113 35.65 35.77 35.09 35.48 533602
20120117 35.85 36.16 35.47 35.49 707739
20120118 35.56 36.52 35.44 36.51 1121418
20120119 36.45 37.85 36.16 37.35 1584734
20120120 37.37 37.57 37.16 37.54 1030077
20120123 37.39 37.68 37.01 37.30 817186
20120124 37.18 37.82 36.97 37.43 886963
20120125 37.44 38.40 37.24 38.23 1359026
20120126 38.30 38.33 37.47 37.55 1131996
20120127 37.48 37.73 37.09 37.43 770498
20120130 37.10 37.21 36.89 37.20 708146
20120131 37.28 37.70 36.91 37.10 657492
20120201 37.39 37.71 37.32 37.53 916765
20120202 37.52 37.66 37.29 37.31 580391
20120203 37.70 37.75 37.45 37.59 972913
20120206 37.39 37.55 37.26 37.53 818813
20120207 37.43 37.55 37.00 37.08 950332
20120208 37.03 37.25 36.91 37.21 538281
20120209 37.30 37.31 36.66 37.04 930090
20120210 36.71 37.11 36.49 37.04 766531
20120213 37.30 37.84 37.27 37.66 832036
20120214 37.60 38.19 37.49 37.96 1286401
20120215 38.13 38.53 37.92 38.07 1239612
20120216 36.17 38.92 36.13 38.76 2121794
20120217 38.72 38.76 38.19 38.39 1696113
20120221 38.55 38.55 37.92 38.09 929989
20120222 38.05 38.09 37.51 37.59 968335
20120223 37.65 37.79 37.43 37.51 903237
20120224 37.64 37.82 37.56 37.75 1109924
20120227 37.49 38.37 37.30 38.25 1006987
20120228 38.19 38.53 38.05 38.28 560251
20120229 38.34 38.40 37.91 38.06 984407
20120301 38.12 38.53 38.03 38.32 1073306
20120302 38.25 38.67 38.24 38.55 967929
20120305 38.44 38.82 37.92 38.21 920326
20120306 37.77 38.03 37.35 37.43 750053
20120307 37.49 37.65 37.38 37.50 555369
20120308 37.56 38.00 37.51 37.77 614974
20120309 37.86 38.33 37.78 37.96 650168
20120312 38.02 38.13 37.66 37.76 660340
20120313 37.96 38.65 37.84 38.65 756665
20120314 38.70 39.33 38.57 39.02 1034146
20120315 39.10 39.13 38.75 39.08 677224
20120316 39.03 39.26 38.98 39.06 1057235
20120319 38.84 39.29 38.76 38.82 847802
20120320 38.72 38.72 38.43 38.49 437785
20120321 38.37 38.81 38.34 38.61 418459
20120322 38.40 38.50 38.05 38.44 727879
20120323 38.32 38.65 38.25 38.56 339833
20120326 38.83 39.42 38.77 39.42 969353
20120327 39.41 39.50 39.06 39.41 966708
20120328 39.56 39.56 39.02 39.39 511132
20120329 39.26 39.47 39.04 39.39 1097329
20120330 39.47 39.69 39.34 39.51 470299
20120402 39.38 39.91 39.26 39.81 631297
20120403 39.61 39.79 39.33 39.62 826324
20120404 39.36 39.36 38.72 38.97 783154
20120405 38.80 39.14 38.80 39.10 324943
20120409 38.51 38.70 38.34 38.59 523423
20120410 38.41 38.55 37.80 37.90 1073662
20120411 38.24 38.38 38.04 38.28 586400
20120412 38.35 39.16 38.21 39.12 614131
20120413 38.98 39.19 38.82 38.83 935518
20120416 39.02 39.09 38.71 39.00 643385
20120417 39.34 39.94 39.23 39.78 794022
20120418 39.47 39.76 39.47 39.68 405798
20120419 39.39 39.58 38.89 39.11 695696
20120420 39.34 39.60 39.04 39.11 721903
20120423 38.87 38.91 38.40 38.66 639220
20120424 38.92 39.53 38.77 39.36 670912
20120425 39.72 40.36 39.60 40.17 1313281
20120426 40.06 40.30 39.84 40.26 579798
20120427 40.40 40.73 40.14 40.69 695798
20120430 40.56 40.74 40.10 40.42 1003676
20120501 39.38 40.08 38.98 39.91 1723548
20120502 39.60 39.69 39.37 39.65 1490735
20120503 39.64 39.73 39.38 39.48 1047049
20120504 39.48 39.49 38.40 38.57 1717250
20120507 38.41 38.74 38.27 38.50 876299
20120508 38.29 38.95 38.21 38.90 1488703
20120509 38.55 38.60 37.62 38.30 1553712
20120510 38.63 38.85 38.45 38.71 767917
20120511 38.56 39.01 38.41 38.65 700471
20120514 38.30 38.66 38.08 38.47 886457
20120515 38.50 38.63 38.21 38.38 637087
20120516 38.47 38.50 38.02 38.07 627742
20120517 38.12 38.19 37.28 37.30 1053347
20120518 37.51 37.51 36.37 36.71 1192100
20120521 36.88 37.67 36.79 37.64 698845
20120522 37.76 38.07 37.21 37.42 1040345
20120523 37.21 37.52 36.70 37.43 1063200
20120524 37.52 37.94 37.15 37.52 616162
20120525 37.64 37.99 37.51 37.95 623171
20120529 38.39 38.43 37.80 37.89 939988
20120530 37.68 37.68 36.75 36.79 1267571
20120531 36.74 36.84 36.27 36.43 2430011
20120601 35.92 36.03 35.43 35.70 1362037
20120604 35.67 35.80 35.40 35.64 1365593
20120605 35.42 36.14 35.32 35.97 873252
20120606 36.18 36.65 36.15 36.52 780614
20120607 36.92 36.92 36.20 36.27 1216682
20120608 36.17 36.66 36.11 36.63 708495
20120611 36.87 36.89 36.24 36.29 568624
20120612 36.35 36.78 36.14 36.74 638915
20120613 36.67 37.13 36.44 36.55 673654
20120614 36.67 37.23 36.61 36.89 858523
20120615 36.65 37.28 36.64 37.18 1408356
20120618 37.01 37.54 36.96 37.41 845826
20120619 37.71 38.04 37.56 37.76 775535
20120620 37.81 37.89 37.38 37.76 1137147
20120621 37.88 37.89 36.69 36.71 1150149
20120622 36.90 37.03 36.57 36.90 936534
20120625 36.49 36.55 36.08 36.12 710019
20120626 36.18 36.35 35.85 36.06 1052331
20120627 36.26 36.87 36.11 36.49 456002
20120628 36.16 36.37 35.79 36.22 620917
20120629 36.85 37.35 36.76 37.28 801046
20120702 37.46 37.58 37.19 37.38 803378
20120703 37.25 37.41 36.86 37.19 568886
20120705 37.22 37.32 36.88 37.03 1129152
20120706 36.84 36.98 36.40 36.43 775791
20120709 36.48 36.57 35.95 36.18 979146
20120710 36.33 36.48 35.71 35.86 819403
20120711 35.80 36.16 35.78 36.07 814738
20120712 35.86 35.86 35.15 35.59 1016571
20120713 35.54 36.10 35.52 35.88 812506
20120716 35.68 35.84 35.21 35.42 995069
20120717 35.49 36.03 35.21 35.93 578420
20120718 35.71 36.56 35.66 36.17 579536
20120719 36.17 36.89 36.05 36.78 764837
20120720 36.61 36.83 36.24 36.27 1101260
20120723 35.74 35.76 35.12 35.60 590084
20120724 35.53 35.60 34.85 35.06 925188
20120725 35.19 35.51 34.98 35.33 649113
20120726 35.82 35.94 35.39 35.47 1584849
20120727 35.74 36.82 35.71 36.70 2065598
20120730 36.72 37.09 36.28 36.73 1671161
20120731 36.72 37.01 35.60 35.83 2002715
20120801 35.69 35.93 35.30 35.62 1309280
20120802 35.12 35.14 34.55 35.06 2149070
20120803 35.72 36.52 35.55 36.43 1471457
20120806 36.62 37.06 36.32 37.02 851047
20120807 37.21 37.82 36.85 37.69 858147
20120808 37.75 38.14 37.69 38.00 887966
20120809 37.75 38.20 37.75 38.03 820519
20120810 38.02 38.13 37.85 38.09 499715
20120813 37.94 38.04 37.60 37.97 469288
20120814 38.25 38.25 37.82 37.93 469288
20120815 38.02 38.59 37.82 38.50 532475
20120816 38.39 38.72 38.12 38.52 561787
20120817 38.63 38.63 38.26 38.33 920827
20120820 38.28 38.45 38.01 38.12 599415
20120821 37.60 37.76 37.16 37.33 1537788
20120822 37.44 37.45 36.70 36.91 1083511
20120823 36.86 36.86 36.09 36.33 993548
20120824 36.36 36.53 36.14 36.18 667977
20120827 36.35 36.40 35.92 36.08 625177
20120828 36.00 36.11 35.76 35.86 605500
20120829 35.39 36.06 35.14 35.96 638159
20120830 35.39 35.89 35.32 35.65 649823
20120831 35.81 36.18 35.64 35.76 757839
20120904 35.52 36.08 35.37 35.83 909569
20120905 35.84 36.01 35.55 35.69 809565
20120906 35.89 36.51 35.86 36.34 1015658
20120907 36.41 36.91 36.39 36.82 1186659
20120910 36.77 36.97 36.63 36.67 665340
20120911 36.68 37.12 36.55 37.04 1744693
20120912 37.08 37.30 36.88 36.93 804494
20120913 36.96 37.30 36.58 37.05 953790
20120914 37.10 37.25 36.88 37.13 764432
20120917 37.09 37.24 36.70 36.85 683191
20120918 36.86 36.86 36.65 36.79 628929
20120919 36.80 36.83 36.45 36.54 593228
20120920 36.41 36.57 36.17 36.23 752971
20120921 36.22 36.74 36.17 36.67 1374496
20120924 36.53 37.11 36.40 37.01 855003
20120925 37.19 37.55 36.94 37.24 983406
20120926 37.30 37.36 36.92 37.14 985721
20120927 37.18 37.76 37.09 37.68 926373
20120928 37.60 37.75 37.16 37.66 1174500
20121001 37.68 38.20 37.40 37.59 1157080
20121002 37.71 37.88 37.40 37.58 567855
20121003 37.69 37.92 37.46 37.75 490885
20121004 37.54 37.84 37.20 37.83 841200
20121005 38.06 38.18 37.47 37.57 840086
20121008 37.54 37.63 37.38 37.60 464250
20121009 37.42 37.61 36.32 36.37 847276
20121010 36.36 36.60 36.12 36.19 579907
20121011 36.44 36.86 36.39 36.75 897408
20121012 36.79 37.23 36.51 36.54 660118
20121015 36.66 37.04 36.39 36.99 633584
20121016 37.03 37.29 36.96 37.13 593377
20121017 37.05 37.70 36.87 37.65 925968
20121018 36.61 37.28 36.25 37.27 2118900
20121019 37.10 37.10 36.11 36.44 1405510
20121022 35.81 36.33 35.51 35.96 1477619
20121023 35.51 35.94 35.38 35.71 987442
20121024 35.96 36.53 35.70 36.25 1369254
20121025 37.00 37.41 36.30 36.86 1735266
20121026 36.85 37.22 36.43 36.69 828236
20121031 36.70 37.52 36.26 36.38 902573
20121101 36.62 37.90 36.13 37.87 1036055
20121102 38.01 38.03 37.48 37.55 889508
20121105 37.36 38.38 37.34 38.35 807272
20121106 38.51 39.28 38.36 39.16 1024104
20121107 38.89 39.01 37.76 38.14 728682
20121108 37.75 38.41 37.45 37.52 743266
20121109 37.64 38.49 37.58 38.19 1137230
20121112 38.31 38.35 37.91 37.98 471542
20121113 37.98 38.23 37.63 37.66 550740
20121114 37.85 37.97 37.29 37.49 602593
20121115 37.61 37.91 37.46 37.84 610088
20121116 37.83 38.03 37.55 37.97 583958
20121119 38.46 38.50 38.10 38.44 656371
20121120 38.07 38.26 37.63 38.24 832186
20121121 38.32 38.36 38.10 38.31 425360
20121123 38.43 38.81 38.28 38.80 193741
20121126 38.79 38.79 38.40 38.73 330262
20121127 38.59 38.69 38.32 38.38 517724
20121128 38.31 38.98 38.23 38.93 776991
20121129 39.00 39.34 38.87 39.15 439336
20121130 39.27 39.39 39.02 39.20 727872
20121203 39.29 39.35 38.95 39.03 827629
20121204 39.45 39.45 38.57 38.66 817299
20121205 38.78 39.14 38.48 38.79 493823
20121206 38.56 38.86 38.36 38.69 679968
20121207 38.83 39.04 38.67 38.79 342921
20121210 38.78 39.22 38.68 39.10 378874
20121211 39.22 39.94 39.17 39.65 1046486
20121212 39.70 39.96 39.40 39.52 416650
20121213 39.39 39.66 38.91 39.12 398218
20121214 38.98 39.42 38.98 39.21 619405
20121217 39.37 39.88 39.37 39.85 771927
20121218 39.90 40.22 39.71 39.99 823274
20121219 40.04 40.31 39.87 39.87 772231
20121220 39.68 39.94 39.44 39.89 745291
20121221 39.53 39.99 39.07 39.84 1483392
20121224 39.93 40.04 39.32 39.58 201641
20121226 39.86 39.93 39.04 39.11 505281
20121227 39.25 39.25 38.53 38.94 532791
20121228 38.78 39.20 38.54 38.57 710185
20121231 38.68 39.19 38.32 39.16 803636
20130102 39.77 40.08 39.47 40.06 866341
20130103 40.04 40.24 39.35 39.96 531476
20130104 40.08 40.39 39.86 40.30 667910
20130107 40.23 40.44 40.02 40.44 560401
20130108 40.21 40.39 39.82 39.98 706848
20130109 40.07 40.14 39.85 39.96 495876
20130110 40.06 40.06 39.70 39.88 531274
20130111 39.90 40.08 39.41 39.48 613701
20130114 39.54 39.67 39.22 39.36 1072560
20130115 39.27 39.28 39.02 39.14 897087
20130116 38.92 39.37 38.92 39.37 713725
20130117 39.44 40.44 39.40 40.22 1120499
20130118 40.12 40.50 39.99 40.39 997719
20130122 40.23 40.49 40.07 40.43 552007
20130123 40.44 40.52 40.29 40.42 633119
20130124 40.54 41.17 40.38 41.07 866442
20130125 41.31 41.97 41.07 41.85 1020879
20130128 41.99 42.12 41.54 41.73 494359
20130129 41.57 41.75 41.52 41.66 514586
20130130 41.63 41.75 41.37 41.49 480098
20130131 41.61 41.71 41.12 41.29 931170
20130201 41.53 42.21 41.40 41.99 710893
20130204 41.71 42.02 41.33 41.58 468771
20130205 41.72 41.96 41.56 41.91 403032
20130206 41.75 42.22 41.48 42.22 573751
20130207 42.23 42.37 41.68 42.04 450769
20130208 42.18 42.40 42.11 42.39 631501
20130211 42.39 42.42 42.19 42.36 427102
20130212 42.34 42.51 42.21 42.39 362071
20130213 42.41 42.90 42.22 42.60 860981
20130214 42.41 42.52 42.20 42.43 768542
20130215 42.25 42.42 42.09 42.32 720704
20130219 42.30 43.02 42.30 43.00 1240751
20130220 42.57 42.96 41.99 42.52 930867
20130221 42.39 42.41 40.82 40.85 1291724
20130222 40.97 41.43 40.92 41.31 736178
20130225 41.55 41.86 40.39 40.40 963433
20130226 40.43 40.89 40.28 40.42 732436
20130227 40.54 41.03 40.42 40.84 654965
20130228 40.86 41.18 40.78 40.95 538455
20130301 40.81 41.06 40.40 40.70 1046972
20130304 40.67 40.85 40.48 40.83 756607
20130305 40.98 41.81 40.98 41.54 898604
20130306 41.64 41.94 41.59 41.81 574459
20130307 41.99 42.11 41.68 42.06 567279
20130308 42.28 42.38 42.03 42.26 299670
20130311 42.29 43.14 41.97 42.38 430339
20130312 42.28 42.32 42.04 42.27 625837
20130313 42.27 42.31 41.92 42.01 611678
20130314 42.17 42.17 41.84 42.14 613903
20130315 41.93 42.13 41.65 41.85 972738
20130318 41.41 41.85 41.17 41.20 510136
20130319 41.30 41.58 40.99 41.45 660426
20130320 41.85 42.06 41.67 41.91 1061840
20130321 41.64 41.90 41.10 41.10 898806
20130322 41.28 41.57 41.16 41.54 547051
20130325 41.64 41.71 40.95 41.20 355801
20130326 41.30 41.80 41.27 41.49 639736
20130327 41.21 41.48 41.02 41.35 604694
20130328 41.48 42.09 41.22 42.03 674676
20130401 41.97 42.09 41.49 41.70 585406
20130402 42.08 42.20 41.09 41.21 892196
20130403 41.13 41.22 40.31 40.47 943294
20130404 40.59 41.01 40.41 40.83 582982
20130405 40.22 40.40 40.01 40.33 568542
20130408 40.28 40.73 40.24 40.73 562584
20130409 40.87 40.98 40.58 40.90 499468
20130410 40.97 41.58 40.88 41.46 681341
20130411 41.56 41.99 41.38 41.81 592475
20130412 41.80 41.86 41.48 41.63 687501
20130415 42.09 42.09 40.78 40.79 689117
20130416 40.94 41.84 40.72 41.81 745668
20130417 41.37 41.68 40.95 41.03 719715
20130418 40.97 41.03 40.31 40.46 565714
20130419 40.96 41.18 40.37 41.15 574601
20130422 41.11 41.12 40.43 40.70 459883
20130423 40.83 41.24 40.70 41.24 493712
20130424 41.29 41.54 41.29 41.35 556121
20130425 41.58 41.79 41.38 41.50 431203
20130426 41.49 41.61 41.03 41.22 454631
20130429 41.31 41.84 41.04 41.79 499468
20130430 41.64 41.96 41.30 41.94 705577
20130501 41.82 42.05 41.37 41.41 662558
20130502 41.70 41.81 41.28 41.70 597827
20130503 42.09 42.46 41.86 42.24 617923
20130506 42.20 42.69 42.10 42.58 688814
20130507 42.55 42.98 42.45 42.97 609339
20130508 42.97 43.78 42.79 43.77 926834
20130509 40.15 42.23 40.11 42.04 2839477
20130510 42.16 42.65 42.04 42.22 960462
20130513 42.06 42.21 41.52 41.63 1044683
20130514 41.59 42.39 41.38 42.38 1115069
20130515 42.33 42.47 42.02 42.12 985506
20130516 42.09 42.10 41.56 41.77 1466898
20130517 42.04 42.12 41.73 41.87 1008530
20130520 41.58 42.13 41.53 41.77 554404
20130521 41.86 41.97 41.62 41.90 914716
20130522 41.76 42.20 40.89 41.07 994291
20130523 41.05 41.46 40.91 41.11 910071
20130524 40.84 40.86 40.49 40.75 1725721
20130528 41.06 41.73 40.86 41.70 905930
20130529 41.57 41.72 41.14 41.44 1060335
20130530 41.30 41.74 41.30 41.59 608228
20130531 41.35 42.05 41.28 41.35 767077
20130603 41.47 41.83 41.21 41.82 883310
20130604 41.84 42.03 41.45 41.50 904516
20130605 41.44 41.56 41.00 41.03 894923
20130606 41.00 41.14 40.35 40.73 860891
20130607 40.89 41.19 40.76 41.01 891994
20130610 41.03 41.08 40.73 41.01 974398
20130611 40.66 40.92 40.45 40.60 628930
20130612 40.81 40.92 40.42 40.52 525825
20130613 41.15 41.24 40.21 40.98 665386
20130614 40.91 41.04 40.52 40.61 431405
20130617 40.85 41.25 40.85 41.17 1130923
20130618 41.19 41.50 41.14 41.37 512293
20130619 41.32 41.32 40.59 40.72 644886
20130620 40.21 40.28 39.80 40.05 1022062
20130621 40.28 40.67 39.89 40.47 1298456
20130624 40.26 40.39 39.51 39.99 1116987
20130625 40.17 40.25 39.70 39.85 909768
20130626 40.23 40.42 40.11 40.14 428108
20130627 40.27 40.96 40.27 40.89 696306
20130628 40.67 41.03 40.47 40.62 1234919
20130701 40.98 41.31 40.63 40.82 689752
20130702 40.77 41.21 40.55 40.76 901890
20130703 40.65 40.91 40.49 40.80 815886
20130705 41.17 41.49 40.54 41.49 577230
20130708 41.64 41.64 41.20 41.46 495662
20130709 41.64 41.74 41.55 41.62 418328
20130710 41.46 41.71 41.41 41.53 705078
20130711 41.93 42.11 41.40 41.83 695902
20130712 41.81 41.94 41.50 41.65 868214
20130715 41.62 41.83 41.47 41.66 374267
20130716 41.77 41.90 41.54 41.68 802072
20130717 41.78 41.90 41.62 41.76 424478
20130718 41.76 42.14 41.62 42.05 567954
20130719 42.05 42.15 41.88 42.07 894530
20130722 42.15 42.36 41.93 42.32 956236
20130723 40.48 42.31 40.48 42.15 648817
20130724 42.25 42.35 41.89 41.97 904814
20130725 41.80 42.28 41.61 41.74 744400
20130726 41.56 41.86 41.14 41.80 794208
20130729 41.66 42.01 41.47 41.76 520767
20130730 41.76 42.15 41.71 41.90 627139
20130731 42.03 42.66 41.90 42.53 1102635
20130801 42.05 42.75 41.65 42.55 1574401
20130802 42.39 42.65 41.91 42.62 741577
20130805 42.57 42.65 42.24 42.35 395138
20130806 42.36 42.36 41.98 42.23 960571
20130807 42.17 42.21 41.96 42.05 551318
20130808 42.17 42.44 42.02 42.41 562913
20130809 42.17 42.49 42.03 42.22 645187
20130812 42.09 42.55 41.98 42.36 383341
20130813 42.34 42.54 42.09 42.37 449987
20130814 42.40 42.46 42.20 42.36 524095
20130815 42.16 42.28 41.66 41.80 1121994
20130816 41.69 41.86 41.36 41.64 781907
20130819 41.63 41.81 41.36 41.45 592959
20130820 41.60 41.61 41.25 41.53 554141
20130821 41.23 41.57 40.97 41.25 708707
20130822 41.28 41.95 41.24 41.94 689752
20130823 41.97 42.18 41.75 41.92 679468
20130826 41.90 42.11 41.73 41.76 646094
20130827 41.44 41.57 41.23 41.49 932743
20130828 41.63 41.79 41.38 41.76 707598
20130829 41.43 42.01 41.37 41.71 570172
20130830 41.77 41.79 41.52 41.65 953312
20130903 42.07 42.23 41.51 41.66 1212939
20130904 41.58 42.07 41.58 41.85 481546
20130905 41.79 42.10 41.73 42.08 442728
20130906 42.35 42.61 41.75 42.49 827077
20130909 42.51 43.16 42.48 42.95 1245708
20130910 43.05 44.06 43.04 44.02 1584685
20130911 43.98 45.00 43.98 44.78 1140748
20130912 44.48 44.67 44.14 44.17 715765
20130913 44.28 44.28 43.73 43.75 486890
20130916 44.35 44.69 44.11 44.18 811953
20130917 44.23 44.33 44.09 44.15 593665
20130918 44.05 44.21 43.64 44.15 777269
20130919 44.34 44.56 43.92 43.95 574508
20130920 44.04 44.06 43.60 43.72 971864
20130923 43.53 43.88 43.31 43.74 667469
20130924 43.76 43.94 43.44 43.56 648010
20130925 43.57 43.64 43.12 43.14 870896
20130926 43.34 43.34 43.09 43.22 934728
20130927 43.08 43.23 42.96 43.10 766187
20130930 42.79 43.17 42.69 43.12 788840
20131001 43.22 43.47 43.03 43.32 714940
20131002 42.97 43.57 42.70 43.55 634999
20131003 43.45 43.51 42.89 42.93 1016078
20131004 43.64 44.51 43.19 44.19 1434108
20131007 43.85 44.25 43.62 43.64 677386
20131008 43.66 44.09 43.20 43.24 1094006
20131009 43.38 43.49 43.12 43.24 789545
20131010 43.54 43.81 43.27 43.79 499079
20131011 43.52 44.29 43.50 44.27 440784
20131014 44.02 44.46 43.74 44.43 463941
20131015 44.33 44.33 43.85 43.99 723498
20131016 44.18 44.56 44.10 44.20 921337
20131017 44.02 45.15 44.01 45.10 1312183
20131018 44.73 45.64 44.73 45.39 929492
20131021 45.34 45.79 45.13 45.42 1275938
20131022 45.73 45.80 45.19 45.24 493642
20131023 45.14 45.25 44.97 45.15 531699
20131024 45.13 45.17 44.69 44.70 716047
20131025 44.80 44.80 44.52 44.70 677386
20131028 44.58 44.87 44.51 44.68 1044068
20131029 44.70 45.45 44.33 45.40 1354872
20131030 45.55 46.67 45.40 46.46 1034705
20131031 46.49 46.91 46.23 46.79 888011
20131101 46.98 47.11 46.49 46.83 789444
20131104 46.85 47.16 46.80 47.13 774443
20131105 46.98 47.12 46.66 46.82 556064
20131106 46.88 47.21 46.70 47.01 443905
20131107 47.29 47.37 46.81 46.83 687152
20131108 46.79 47.51 46.74 47.49 806761
20131111 47.33 47.59 47.12 47.27 685138
20131112 47.03 47.83 47.03 47.68 766388
20131113 47.58 47.79 47.23 47.77 777664
20131114 47.92 48.32 47.75 48.22 629763
20131115 48.27 48.64 48.02 48.29 663290
20131118 48.39 48.64 47.96 48.16 537036
20131119 48.23 48.60 47.53 47.82 787229
20131120 47.84 48.00 47.40 47.51 579322
20131121 47.81 47.84 47.44 47.54 893046
20131122 47.51 47.66 47.33 47.53 619393
20131125 47.72 47.80 47.43 47.52 437763
20131126 47.56 47.69 47.28 47.40 633891
20131127 47.60 47.68 47.24 47.37 355205
20131129 47.35 47.47 47.10 47.24 256939
20131202 47.24 47.31 46.96 47.06 594122
20131203 46.99 47.00 46.69 46.90 770717
20131204 46.64 47.34 46.54 46.96 758233
20131205 46.94 47.16 46.51 46.62 808473
20131206 47.18 47.75 46.92 47.55 756723
20131209 47.55 47.72 47.20 47.25 607009
20131210 47.17 47.85 47.12 47.74 712121
20131211 48.17 50.64 48.03 48.16 2017659
20131212 48.14 48.27 47.61 47.91 1295671
20131213 48.08 48.28 47.48 47.52 828005
20131216 47.65 47.90 47.15 47.35 877138
20131217 47.32 47.49 46.85 47.14 682420
20131218 47.25 47.89 46.78 47.88 810285
20131219 47.67 48.14 47.30 48.00 888918
20131220 48.13 48.28 47.69 48.10 6001528
20131223 48.20 48.66 47.97 48.53 758938
20131224 48.69 48.80 48.27 48.47 356557
20131226 48.50 48.69 48.22 48.28 467264
20131227 48.43 48.43 48.00 48.07 514624
20131230 48.22 48.23 48.05 48.20 289086
20131231 48.28 48.42 48.05 48.21 436797
20140102 47.68 48.04 47.52 47.70 1031058
20140103 47.98 48.16 47.70 47.93 626739
20140106 48.05 48.17 47.48 47.64 992144
20140107 47.79 48.47 47.75 48.37 2230540
20140108 48.48 48.71 48.30 48.46 806023
20140109 48.40 48.68 48.30 48.64 631465
20140110 48.61 48.86 48.46 48.68 2039692
20140113 48.68 48.73 47.97 48.04 733726
20140114 48.21 48.59 48.06 48.46 610952
20140115 48.59 48.61 48.03 48.04 963185
20140116 47.88 48.11 47.77 48.00 1051972
20140117 48.07 48.07 47.59 47.64 1013562
20140121 48.05 48.45 47.70 47.76 1018187
20140122 47.67 48.12 47.36 47.52 740463
20140123 47.16 47.78 46.65 46.77 1368308
20140124 46.50 46.65 45.58 45.59 1529292
20140127 43.56 45.85 42.75 45.61 1151418
20140128 45.50 46.22 45.09 45.94 1147497
20140129 45.61 46.15 45.47 45.80 669876
20140130 46.06 46.55 45.85 46.34 813464
20140131 45.78 45.99 45.45 45.89 718543
20140203 45.95 46.09 44.66 44.70 1201593
20140204 44.92 44.94 44.34 44.67 1170523
20140205 44.47 44.91 44.22 44.73 595367
20140206 44.76 45.14 44.45 45.07 933221
20140207 45.20 45.48 44.97 45.36 916328
20140210 45.43 45.65 45.13 45.58 1067960
20140211 45.46 46.19 45.17 46.03 822513
20140212 45.95 46.35 45.62 45.72 1020299
20140213 45.39 46.20 45.04 45.74 1125878
20140214 45.76 46.41 45.56 45.99 1688767
20140218 42.76 45.67 42.76 45.44 2380362
20140219 44.92 45.27 44.31 44.44 1312401
20140220 44.73 45.27 44.36 45.22 900642
20140221 45.20 45.51 44.73 44.75 2222596
20140224 44.92 45.27 44.72 44.86 1186913
20140225 44.79 45.26 44.71 45.04 1317630
20140226 45.06 45.40 44.83 44.91 1138145
20140227 45.00 45.21 44.95 45.14 1452470
20140228 45.27 45.43 44.76 45.13 1380274
20140303 45.04 45.37 44.66 44.69 1142067
20140304 45.04 46.06 44.99 45.92 1067156
20140305 45.89 45.98 45.56 45.88 944382
20140306 45.94 46.24 45.58 45.64 981586
20140307 45.84 46.63 45.62 46.60 1217179
20140310 46.61 46.77 45.95 46.19 735938
20140311 46.27 46.36 45.85 45.95 422921
20140312 45.78 46.13 45.46 45.54 718643
20140313 45.60 45.75 44.86 45.04 573246
20140314 45.04 45.17 44.51 44.61 941164
20140317 44.87 45.42 44.87 45.31 820402
20140318 45.41 45.67 45.14 45.63 602808
20140319 45.55 45.93 45.28 45.53 475208
20140320 45.41 45.56 45.15 45.54 432171
20140321 45.99 46.10 45.29 45.48 1121755
20140324 45.53 45.53 44.76 44.88 1117633
20140325 45.09 45.46 44.83 45.30 1023918
20140326 45.40 45.56 45.09 45.29 1020527
20140327 45.38 45.38 44.96 45.03 604545
20140328 45.23 45.80 45.12 45.31 628642
20140331 45.48 46.00 45.23 45.85 786581
20140401 46.03 46.83 45.76 46.81 1291724
20140402 46.88 47.52 46.57 47.46 1528080
20140403 47.41 47.56 46.97 47.27 1577178
20140404 47.47 47.68 46.54 46.66 926447
20140407 46.70 46.91 45.67 45.86 928957
20140408 45.68 46.34 45.44 45.92 1396548
20140409 45.98 46.29 45.69 46.11 836784
20140410 46.18 46.18 44.86 44.88 976449
20140411 44.58 44.93 44.15 44.32 1264916
20140414 44.64 44.86 43.88 44.33 878252
20140415 44.40 44.83 43.67 44.47 760275
20140416 44.69 44.69 44.03 44.52 761580
20140417 44.44 45.40 44.24 45.01 876645
20140421 45.14 45.29 44.79 45.11 695212
20140422 45.27 45.27 44.44 44.92 1046131
20140423 44.90 45.25 44.64 44.86 1082478
20140424 45.13 45.13 44.47 44.54 630751
20140425 44.40 44.70 43.99 44.16 1116415
20140428 44.22 44.63 43.94 44.40 727643
20140429 44.62 44.85 44.33 44.35 552233
20140430 44.15 44.46 44.00 44.45 687681
20140501 44.55 45.02 44.28 44.80 804855
20140502 44.82 45.55 44.70 45.03 1535409
20140505 44.80 45.54 44.49 45.29 1835423
20140506 45.85 46.28 45.16 45.22 2092663
20140507 45.34 45.64 45.02 45.53 1880304
20140508 45.37 46.05 45.35 45.49 1180675
20140509 45.26 46.07 45.16 45.96 953657
20140512 46.10 46.61 45.97 46.25 731960
20140513 46.26 46.46 46.12 46.39 742603
20140514 46.35 46.47 45.79 45.97 800337
20140515 45.83 46.03 45.39 45.77 677841
20140516 46.14 46.21 45.67 46.20 837587
20140519 46.11 46.62 46.00 46.48 587777
20140520 46.38 46.41 45.63 46.17 691898
20140521 46.31 46.71 46.06 46.58 402528
20140522 46.47 46.93 46.29 46.70 811683
20140523 46.62 46.83 46.32 46.71 467189
20140527 46.98 47.05 46.63 46.91 571913
20140528 46.89 47.16 46.63 47.05 597215
20140529 47.21 47.23 46.83 47.12 553840
20140530 47.00 47.30 46.98 47.10 589384
20140602 47.20 47.39 46.92 47.16 565387
20140603 46.94 47.54 46.88 47.50 758969
20140604 47.38 47.58 47.26 47.56 469900
20140605 47.65 47.90 47.35 47.71 625429
20140606 47.81 48.12 47.67 48.06 938094
20140609 48.03 48.18 47.87 48.02 723225
20140610 47.91 47.93 47.76 47.90 410460
20140611 47.78 47.91 47.72 47.85 711678
20140612 47.73 47.79 47.09 47.66 1090510
20140613 47.73 47.75 47.38 47.61 780255
20140616 47.61 47.92 47.49 47.68 1560210
20140617 47.58 47.85 47.44 47.50 604545
20140618 47.45 47.64 47.30 47.62 806963
20140619 47.72 47.76 47.48 47.58 386764
20140620 47.74 47.74 47.40 47.53 963296
20140623 47.42 47.63 47.19 47.36 805457
20140624 47.42 47.83 47.36 47.37 524722
20140625 47.29 47.92 47.14 47.89 468647
20140626 47.87 47.99 47.59 47.82 353240
20140627 47.64 47.90 47.24 47.34 838731
20140630 47.41 47.54 47.09 47.22 671085
20140701 47.41 47.70 47.14 47.38 930676
20140702 47.25 47.44 47.14 47.44 480378
20140703 47.48 47.81 47.38 47.70 1184351
20140707 47.71 47.81 47.14 47.68 659555
20140708 47.56 47.58 47.16 47.36 761325
20140709 47.48 47.65 47.24 47.45 481381
20140710 47.07 47.54 46.98 47.37 551367
20140711 47.37 47.41 47.08 47.33 351034
20140714 47.50 47.75 47.10 47.28 315239
20140715 47.12 47.34 46.75 46.90 522590
20140716 47.08 47.39 47.01 47.19 759621
20140717 46.93 47.17 46.09 46.15 1060521
20140718 46.30 46.55 46.02 46.50 472858
20140721 46.25 46.41 45.96 46.32 403273
20140722 46.57 47.01 46.57 46.83 480679
20140723 46.73 46.93 46.60 46.69 315239
20140724 46.73 46.87 46.57 46.77 241843
20140725 46.65 46.74 46.51 46.71 351635
20140728 46.77 47.14 46.35 47.06 536527
20140729 47.23 47.28 46.88 47.08 696553
20140730 47.16 47.49 47.05 47.31 831211
20140731 46.38 47.20 46.16 46.30 1049091
20140801 46.13 46.66 45.97 46.35 654441
20140804 46.35 46.72 45.96 46.70 663264
20140805 46.73 47.32 46.25 46.29 1352598
20140806 46.17 46.91 45.98 46.71 398059
20140807 46.82 47.17 45.70 45.75 767642
20140808 45.99 46.14 45.60 46.12 581447
20140811 46.24 46.89 45.95 46.44 524094
20140812 46.36 46.69 46.36 46.51 390840
20140813 45.76 47.10 45.76 47.06 288467
20140814 47.15 47.55 47.03 47.52 399262
20140815 47.63 47.73 46.87 47.21 746285
20140818 47.43 47.73 47.17 47.45 557884
20140819 47.52 47.68 47.35 47.60 467042
20140820 47.37 47.59 47.21 47.42 458319
20140821 47.47 47.72 47.31 47.68 502236
20140822 47.55 48.10 47.47 47.86 659354
20140825 48.11 48.41 47.93 48.16 667676
20140826 48.27 48.36 48.09 48.27 371789
20140827 48.31 48.32 47.83 47.93 395853
20140828 47.72 47.87 47.08 47.46 470752
20140829 47.53 47.60 47.06 47.58 427838
20140902 47.78 47.88 47.57 47.65 399663
20140903 47.82 47.97 47.49 47.64 348627
20140904 47.72 48.04 47.37 47.49 517777
20140905 47.76 47.76 47.01 47.42 675497
20140908 47.23 47.83 47.08 47.50 740269
20140909 47.49 47.49 46.97 47.05 810055
20140910 47.20 47.22 46.89 47.17 673592
20140911 47.36 47.36 46.78 47.00 731045
20140912 46.90 46.99 46.52 46.63 482183
20140915 46.70 46.70 46.35 46.51 383721
20140916 46.33 46.61 46.17 46.45 420920
20140917 46.58 46.70 46.27 46.45 456214
20140918 46.47 46.66 46.39 46.58 416508
20140919 46.84 46.85 46.42 46.48 693745
20140922 46.44 46.57 45.86 45.92 851264
20140923 45.64 46.04 45.49 45.66 463433
20140924 45.69 46.19 45.61 46.16 402791
20140925 45.95 46.14 45.32 45.32 521536
20140926 45.44 45.65 45.14 45.65 607441
20140929 45.30 45.86 45.06 45.84 485292
20140930 45.84 46.00 45.45 45.54 745309
20141001 45.54 45.61 45.02 45.25 1023749
20141002 45.25 45.58 45.02 45.39 499510
20141003 45.61 46.19 45.50 46.12 775346
20141006 46.29 46.51 45.78 45.95 773944
20141007 45.75 45.84 45.21 45.22 787060
20141008 45.17 45.73 45.09 45.69 568193
20141009 45.53 45.95 44.99 44.99 592423
20141010 45.08 45.37 44.86 44.88 855244
20141013 44.94 45.09 44.47 44.47 655700
20141014 44.64 44.98 44.45 44.84 974890
20141015 44.49 46.00 44.16 45.66 1874187
20141016 45.00 45.27 44.41 44.74 1569515
20141017 45.11 45.66 44.74 45.24 1227998
20141020 44.28 44.86 43.78 44.71 1239613
20141021 44.90 45.89 44.67 45.88 881676
20141022 46.04 46.11 45.42 45.46 602035
20141023 45.82 46.26 45.69 45.88 744809
20141024 45.87 46.28 45.85 46.08 1002724
20141027 46.00 46.72 45.94 46.67 744709
20141028 46.72 47.58 46.54 47.52 1182943
20141029 47.69 49.35 47.45 49.26 1901720
20141030 49.14 50.41 48.56 50.03 1801398
20141031 50.46 50.88 50.26 50.71 1469894
20141103 50.55 50.88 50.35 50.65 1033761
20141104 50.64 50.93 50.49 50.71 962474
20141105 51.04 51.61 50.79 51.56 885781
20141106 51.56 52.15 51.38 52.07 916618
20141107 51.96 52.00 51.12 51.19 1155510
20141110 51.04 51.58 51.04 51.24 623561
20141111 51.28 51.78 51.17 51.60 882176
20141112 51.55 52.02 51.47 51.89 648692
20141113 52.05 52.05 51.68 51.80 869461
20141114 51.73 52.12 51.57 52.11 710267
20141117 52.11 52.63 51.91 52.55 782755
20141118 52.62 53.26 52.40 53.05 738201
20141119 52.96 53.23 52.75 53.19 570396
20141120 52.85 53.61 52.85 53.44 809488
20141121 53.99 54.08 53.02 53.83 999419
20141124 54.02 54.43 53.92 54.41 537356
20141125 54.56 54.66 54.03 54.36 940347
20141126 54.31 54.65 54.23 54.45 547368
20141128 54.84 55.30 54.43 54.91 316386
20141201 53.55 55.01 53.52 54.67 1171429
20141202 54.81 55.48 54.77 55.21 616352
20141203 55.15 55.82 55.09 55.58 681932
20141204 55.58 55.84 55.35 55.54 916919
20141205 55.54 56.18 55.49 55.96 862152
20141208 55.87 56.03 55.14 55.58 1107451
20141209 55.47 55.49 54.60 55.23 775446
20141210 54.86 55.18 53.90 54.03 837822
20141211 54.40 55.08 54.28 54.38 647891
20141212 53.92 54.71 53.92 54.14 1008430
20141215 54.16 54.38 53.30 53.34 934640
20141216 53.13 53.93 52.92 52.94 648992
20141217 52.94 53.36 52.31 53.13 1191854
20141218 53.98 54.05 53.24 54.03 808787
20141219 54.14 54.72 53.62 53.63 1335530
20141222 53.74 54.25 53.63 54.02 589419
20141223 54.37 54.49 53.62 54.00 504800
20141224 53.98 54.14 53.76 53.76 369200
20141226 53.75 54.38 53.75 53.84 295500
20141229 53.83 54.02 53.64 53.73 391100
20141230 53.55 53.97 53.29 53.34 549300
20141231 53.55 54.19 53.22 53.27 760300