20000103 11.23 11.26 10.95 11.04 1063654
20000104 11.01 11.20 10.95 11.04 1773357
20000105 11.07 11.51 11.07 11.45 1062656
20000106 11.45 11.54 11.42 11.48 717093
20000107 11.48 11.61 11.45 11.54 755245
20000110 11.54 11.70 11.48 11.57 812972
20000111 11.51 11.73 11.51 11.70 958587
20000112 11.57 11.76 11.57 11.73 1868836
20000113 11.79 11.79 11.70 11.70 1161331
20000114 11.79 11.79 11.61 11.64 1669488
20000118 11.57 11.64 11.42 11.45 1121182
20000119 11.42 11.51 11.26 11.42 1274787
20000120 11.39 11.45 11.29 11.39 819763
20000121 11.39 11.51 11.29 11.51 1637529
20000124 11.51 11.70 11.48 11.57 1111993
20000125 11.54 11.67 11.36 11.42 1345098
20000126 11.42 11.67 11.42 11.57 2695990
20000127 11.57 11.64 11.51 11.57 1615756
20000128 11.57 11.61 11.26 11.36 1815703
20000131 11.39 11.54 11.36 11.39 1044678
20000201 11.42 11.57 11.39 11.48 578268
20000202 11.45 11.57 11.42 11.45 7323935
20000203 11.58 11.77 11.55 11.65 1214403
20000204 11.68 11.68 11.29 11.36 1351738
20000207 11.26 11.32 11.20 11.20 611818
20000208 11.20 11.36 11.20 11.26 397859
20000209 11.26 11.39 11.26 11.36 1029128
20000210 11.36 11.39 11.14 11.20 864287
20000211 11.20 11.29 10.97 11.04 1848030
20000214 11.04 11.07 10.94 11.00 1229335
20000215 11.00 11.17 10.97 11.00 771158
20000216 11.00 11.14 10.91 11.00 904564
20000217 10.97 11.00 10.69 10.69 1788302
20000218 10.63 10.66 10.40 10.40 2346286
20000222 10.40 10.43 10.12 10.21 1404589
20000223 10.18 10.34 10.18 10.24 989440
20000224 10.24 10.24 9.86 9.96 782947
20000225 9.80 9.93 9.61 9.67 3708437
20000228 9.67 9.83 9.64 9.77 1723269
20000229 9.73 9.83 9.42 9.42 1616584
20000301 10.05 10.05 9.61 9.67 1729360
20000302 9.77 9.80 9.57 9.64 1049758
20000303 9.61 9.93 9.61 9.77 1611279
20000306 9.70 9.83 9.35 9.42 2115430
20000307 9.42 9.42 9.22 9.26 1399874
20000308 9.16 9.35 9.16 9.26 1189254
20000309 9.26 9.42 9.16 9.42 770373
20000310 9.42 9.42 9.26 9.32 519869
20000313 9.26 9.35 9.16 9.26 756226
20000314 9.26 9.42 9.22 9.35 1052508
20000315 9.32 9.86 9.32 9.70 1207133
20000316 9.64 10.34 9.64 10.24 965274
20000317 10.24 10.24 9.93 9.93 1596151
20000320 9.96 10.05 9.86 9.96 1130312
20000321 9.96 10.24 9.96 10.08 1068423
20000322 10.05 10.08 9.80 9.93 1566680
20000323 9.83 10.12 9.77 9.93 1030307
20000324 9.93 10.18 9.89 10.15 1072745
20000327 10.18 10.31 10.15 10.21 627340
20000328 10.08 10.21 9.99 10.08 972937
20000329 10.05 10.31 10.02 10.24 981778
20000330 10.37 10.53 10.31 10.46 882166
20000331 10.37 10.63 10.28 10.50 1106342
20000403 10.50 10.72 10.46 10.72 1328947
20000404 10.69 11.04 10.69 10.91 973526
20000405 10.97 11.29 10.91 11.20 1503022
20000406 11.23 11.29 11.00 11.14 1591239
20000407 11.14 11.17 10.94 11.00 1117148
20000410 11.00 11.23 10.97 11.10 1914634
20000411 11.04 11.32 11.04 11.32 1475123
20000412 11.45 11.83 11.39 11.71 1474926
20000413 11.77 12.47 11.71 12.41 1495163
20000414 12.28 12.72 12.22 12.31 2347269
20000417 12.22 12.66 12.15 12.63 2848473
20000418 12.72 13.04 12.72 12.82 1386710
20000419 12.82 12.82 12.28 12.57 768997
20000420 12.60 12.63 12.31 12.44 1117738
20000424 12.47 13.11 12.41 13.11 1845868
20000425 13.11 13.39 13.01 13.33 1705193
20000426 13.17 13.68 13.17 13.62 839728
20000427 13.52 13.52 13.04 13.14 1429934
20000428 13.20 13.20 12.82 12.95 895723
20000501 12.98 13.08 12.82 12.85 988851
20000502 12.75 12.79 12.47 12.75 2287148
20000503 12.63 12.79 12.46 12.66 2463100
20000504 12.66 12.82 12.27 12.60 1912691
20000505 12.56 12.56 12.30 12.37 792713
20000508 12.43 12.92 12.27 12.63 1342154
20000509 12.60 12.69 12.50 12.60 860643
20000510 12.63 12.82 12.50 12.60 669626
20000511 12.40 12.69 12.40 12.69 835484
20000512 12.66 12.69 12.40 12.46 1237453
20000515 12.50 12.82 12.46 12.76 1757864
20000516 12.89 12.89 12.53 12.69 1593941
20000517 12.66 12.66 12.04 12.27 655885
20000518 12.37 12.72 12.37 12.63 663239
20000519 12.53 12.82 12.46 12.79 1526592
20000522 12.72 13.08 12.72 12.98 867997
20000523 12.89 13.02 12.72 12.86 891415
20000524 12.95 13.24 12.82 12.95 999600
20000525 12.89 12.92 12.76 12.92 821743
20000526 13.05 13.11 12.95 13.08 898963
20000530 13.08 13.08 12.69 12.95 1577298
20000531 12.98 13.18 12.89 12.98 960506
20000601 13.11 13.11 12.82 12.98 926832
20000602 13.31 13.31 12.69 12.76 671948
20000605 12.66 12.66 12.24 12.30 756329
20000606 12.34 12.66 12.30 12.56 733879
20000607 12.66 12.76 12.60 12.66 453449
20000608 12.69 12.69 12.34 12.66 592406
20000609 12.66 12.86 12.60 12.79 656659
20000612 12.79 12.92 12.76 12.89 603244
20000613 12.89 13.18 12.89 13.05 472415
20000614 12.95 12.98 12.72 12.76 749749
20000615 12.63 13.11 12.63 13.05 847096
20000616 13.05 13.18 13.05 13.08 1183263
20000619 13.08 13.18 12.92 12.92 1290481
20000620 12.92 12.95 12.72 12.86 598792
20000621 12.89 13.15 12.79 12.79 849612
20000622 12.76 12.79 12.50 12.72 869546
20000623 12.60 12.79 12.43 12.63 1131203
20000626 12.60 13.11 12.56 12.92 1313511
20000627 12.95 12.98 12.46 12.60 977150
20000628 12.53 12.98 12.20 12.95 773747
20000629 12.89 13.02 12.46 12.53 840129
20000630 12.43 12.98 12.01 12.08 1722448
20000703 12.17 12.50 12.17 12.43 484608
20000705 12.53 12.82 12.20 12.34 566085
20000706 12.37 12.53 12.27 12.40 521186
20000707 12.34 12.60 12.34 12.56 339264
20000710 12.43 12.76 12.43 12.63 1215971
20000711 12.63 12.82 12.43 12.82 804712
20000712 12.60 12.79 12.53 12.69 548474
20000713 12.63 12.66 12.50 12.56 950830
20000714 12.60 12.66 12.40 12.46 801809
20000717 12.43 12.66 12.40 12.56 372358
20000718 12.56 12.79 12.50 12.69 528346
20000719 12.82 13.24 12.82 13.15 1164878
20000720 13.18 13.27 13.05 13.08 741427
20000721 13.15 13.15 13.05 13.05 514412
20000724 13.02 13.02 12.89 12.95 345070
20000725 12.89 13.08 12.89 13.02 576536
20000726 12.95 13.11 12.79 12.86 1485369
20000727 12.95 13.11 12.89 13.02 903027
20000728 13.02 13.08 12.95 12.98 586019
20000731 13.05 13.31 13.02 13.18 2597025
20000801 13.21 13.89 13.21 13.89 1534140
20000802 13.89 14.01 13.72 13.89 5047159
20000803 14.02 14.25 13.95 14.12 3898155
20000804 13.99 14.25 13.72 14.12 947297
20000807 12.84 13.33 12.78 13.30 6922103
20000808 13.23 13.30 12.87 13.26 3482711
20000809 13.36 13.39 13.07 13.22 3529274
20000810 13.33 13.36 13.10 13.17 600935
20000811 13.16 13.40 13.16 13.40 856842
20000814 13.46 13.46 13.07 13.33 649025
20000815 13.33 13.43 13.23 13.39 1031264
20000816 13.26 13.30 13.13 13.21 462199
20000817 13.20 13.23 12.90 13.04 821729
20000818 12.94 13.00 12.78 12.84 1248433
20000821 12.84 12.84 12.48 12.54 1097293
20000822 12.54 12.68 12.45 12.45 1007410
20000823 12.41 12.51 12.35 12.51 994433
20000824 12.41 12.48 12.28 12.28 854743
20000825 12.18 12.21 12.02 12.02 735854
20000828 12.15 12.58 12.15 12.41 849591
20000829 12.41 12.54 12.28 12.45 1294805
20000830 12.21 12.61 12.21 12.54 1340224
20000831 12.58 12.98 12.51 12.98 2620334
20000901 12.97 13.10 12.87 13.07 1045004
20000905 13.07 13.36 13.00 13.36 1359879
20000906 13.36 13.62 13.33 13.43 2104893
20000907 13.36 13.49 13.36 13.46 856270
20000908 13.46 13.89 13.46 13.87 1234311
20000911 13.86 14.41 13.79 14.06 1444609
20000912 13.95 14.31 13.95 14.05 875162
20000913 14.35 14.61 14.31 14.41 1287553
20000914 14.35 14.38 14.09 14.28 1499188
20000915 14.47 14.54 14.38 14.38 2163670
20000918 14.41 14.41 14.18 14.31 756846
20000919 14.25 14.35 13.79 13.82 1014852
20000920 13.82 13.86 13.46 13.56 966381
20000921 13.66 13.86 13.56 13.59 1400336
20000922 13.69 14.09 13.66 13.82 618491
20000925 13.69 13.79 13.52 13.59 525746
20000926 13.59 14.02 13.59 13.89 726694
20000927 13.89 14.12 13.59 14.06 586240
20000928 14.15 14.47 14.15 14.15 857033
20000929 14.21 14.38 14.12 14.12 859896
20001002 14.15 14.57 13.95 14.57 791768
20001003 14.51 14.54 13.89 13.89 1325911
20001004 13.92 14.05 13.43 13.52 815622
20001005 13.56 13.82 13.20 13.23 1097674
20001006 13.23 13.49 13.13 13.23 1116376
20001009 13.33 13.49 13.16 13.20 576508
20001010 13.23 13.69 13.20 13.52 1119048
20001011 13.46 13.76 13.39 13.52 851308
20001012 13.49 13.59 13.20 13.33 1020577
20001013 13.33 13.56 13.33 13.43 946534
20001016 13.56 13.62 13.43 13.59 451321
20001017 13.59 13.69 13.33 13.39 720015
20001018 13.33 13.62 12.97 13.10 914092
20001019 13.13 13.39 12.94 13.26 991380
20001020 13.33 13.52 13.30 13.33 692153
20001023 13.36 13.62 13.26 13.33 676123
20001024 13.46 13.56 13.30 13.43 806653
20001025 13.49 13.62 13.07 13.16 967717
20001026 13.10 13.16 12.87 12.90 670971
20001027 12.94 13.36 12.74 13.20 721541
20001030 13.30 13.72 13.26 13.59 642155
20001031 13.62 13.62 13.23 13.56 583378
20001101 13.59 13.79 13.52 13.66 1053592
20001102 13.72 13.82 13.52 13.56 6518108
20001103 13.69 13.76 13.29 13.36 545022
20001106 13.36 13.72 13.36 13.53 631721
20001107 13.46 13.62 13.19 13.43 800419
20001108 13.32 13.72 13.29 13.56 505151
20001109 13.72 13.89 13.66 13.86 529224
20001110 13.86 13.99 13.76 13.89 621378
20001113 13.96 14.19 13.93 14.03 726696
20001114 14.03 14.06 13.79 13.99 932631
20001115 13.99 14.26 13.99 14.19 558563
20001116 14.32 14.72 14.26 14.69 1028734
20001117 14.59 14.89 14.56 14.86 943727
20001120 14.89 15.09 14.76 14.82 1054123
20001121 14.86 14.86 14.56 14.76 994881
20001122 14.82 14.89 14.62 14.76 391182
20001124 14.82 14.95 14.56 14.82 315955
20001127 14.89 15.15 14.79 15.05 875458
20001128 15.09 15.55 15.02 15.19 1287892
20001129 15.19 15.69 15.19 15.62 1314221
20001130 15.69 15.89 15.45 15.69 2002363
20001201 15.72 15.92 15.58 15.89 1836487
20001204 15.92 16.42 15.82 16.15 1526927
20001205 16.19 16.22 15.85 16.12 1449442
20001206 15.89 16.22 15.85 16.02 760924
20001207 16.05 16.35 15.98 16.02 1294850
20001208 15.89 16.12 15.52 15.98 898214
20001211 15.85 15.89 15.55 15.79 534490
20001212 15.65 16.25 15.65 16.05 1720073
20001213 16.05 16.69 16.05 16.55 1815423
20001214 16.42 16.55 16.12 16.25 774089
20001215 16.22 16.22 15.85 15.89 1833854
20001218 16.02 16.08 15.89 15.98 1214921
20001219 16.05 16.19 15.92 16.05 979272
20001220 16.08 16.28 15.92 16.19 1192353
20001221 16.05 16.55 16.02 16.48 1260058
20001222 16.42 16.58 16.32 16.52 649964
20001226 16.58 17.02 16.45 16.95 837092
20001227 16.88 17.08 16.81 16.95 704316
20001228 16.88 17.02 16.69 16.88 715976
20001229 16.85 17.02 16.69 16.78 921347
20010102 16.72 16.88 16.28 16.28 851949
20010103 16.32 16.78 15.92 15.95 1457341
20010104 15.89 15.92 14.65 15.05 2182345
20010105 15.09 15.58 14.89 14.95 1407503
20010108 14.82 15.15 14.76 14.95 1005225
20010109 14.95 15.02 14.72 14.86 600126
20010110 14.56 14.92 14.56 14.72 931126
20010111 14.72 14.72 13.89 13.96 1578833
20010112 13.86 14.29 13.69 14.29 1271342
20010116 13.99 14.09 13.39 13.96 1544605
20010117 13.96 14.06 13.62 13.72 2087934
20010118 13.86 14.46 13.76 14.36 1472387
20010119 14.39 14.76 14.09 14.69 2219958
20010122 14.59 15.32 14.42 15.26 3556184
20010123 15.22 15.55 15.12 15.15 1998978
20010124 15.02 15.19 14.69 14.92 2688060
20010125 14.92 15.09 14.62 14.89 1509812
20010126 15.02 15.02 14.39 14.79 720678
20010129 14.79 15.12 14.76 14.99 1723834
20010130 15.34 15.34 14.86 14.95 1380609
20010131 14.95 14.95 14.52 14.81 1059765
20010201 14.81 14.89 14.64 14.86 1109979
20010202 14.99 15.15 14.73 14.78 6966802
20010205 14.91 15.09 14.82 14.98 1710035
20010206 14.98 14.98 14.76 14.76 1377935
20010207 14.71 14.88 14.68 14.71 1414299
20010208 14.92 15.14 14.77 15.09 2066068
20010209 15.01 15.17 15.01 15.09 2156792
20010212 15.33 15.60 15.02 15.15 2492046
20010213 15.15 15.38 15.01 15.07 2300022
20010214 15.09 15.22 14.98 15.05 1412444
20010215 14.99 15.04 14.83 14.93 448056
20010216 15.06 15.25 15.02 15.09 1699088
20010220 15.23 15.28 14.96 14.99 765870
20010221 14.90 15.52 14.90 15.11 1050474
20010222 15.09 15.31 14.99 15.10 1133220
20010223 15.23 15.26 14.56 14.81 813922
20010226 15.17 15.23 14.87 15.00 886836
20010227 15.00 15.36 14.93 15.08 892402
20010228 15.22 15.30 14.96 15.18 1025798
20010301 15.19 15.28 15.02 15.08 1506879
20010302 15.31 15.31 14.88 15.01 1278120
20010305 15.01 15.19 14.93 15.09 999638
20010306 15.22 15.22 14.83 14.95 902049
20010307 14.82 15.27 14.82 15.12 1295559
20010308 15.23 15.31 15.04 15.17 1004091
20010309 15.15 15.15 14.88 15.06 753625
20010312 15.19 15.19 14.96 14.98 908172
20010313 14.98 15.08 14.78 14.89 830806
20010314 14.66 14.74 14.34 14.54 1249362
20010315 14.55 14.82 14.50 14.77 787206
20010316 14.28 14.77 14.28 14.62 1356599
20010319 14.66 14.77 14.36 14.48 1648067
20010320 14.50 14.66 14.26 14.41 1299827
20010321 14.28 14.88 14.27 14.42 1503354
20010322 14.55 14.66 13.66 13.95 2105957
20010323 13.82 14.09 13.53 14.01 1474411
20010326 14.01 14.59 13.93 14.55 1028952
20010327 14.59 14.80 14.59 14.69 861418
20010328 14.72 14.84 14.26 14.66 1825806
20010329 14.69 14.90 14.35 14.83 1042496
20010330 14.88 15.09 14.74 15.05 1104463
20010402 14.96 15.28 14.87 15.09 2240466
20010403 15.09 15.21 14.61 15.09 1256041
20010404 15.15 15.31 14.94 14.98 2028219
20010405 14.98 15.17 14.73 15.09 1365504
20010406 14.96 15.09 14.45 14.77 1010028
20010409 14.83 15.24 14.70 15.01 1166616
20010410 15.09 15.71 15.09 15.36 1668290
20010411 15.23 15.23 14.80 15.03 1386469
20010412 15.09 15.22 14.92 15.09 1432852
20010416 14.95 15.41 14.95 15.34 712808
20010417 15.23 15.85 15.23 15.52 1766436
20010418 15.74 15.74 15.04 15.30 1982950
20010419 15.36 15.47 14.95 15.38 1767364
20010420 15.52 15.59 14.98 15.13 1907253
20010423 15.31 15.57 15.23 15.42 1141013
20010424 15.48 16.01 15.48 15.86 3282962
20010425 16.09 16.11 15.80 15.93 2545293
20010426 15.93 16.00 15.68 15.91 3342703
20010427 16.04 16.20 15.90 16.18 1749553
20010430 16.20 16.52 16.17 16.33 1869776
20010501 16.22 16.50 16.12 16.25 1830258
20010502 16.22 16.25 16.06 16.17 2354197
20010503 16.15 16.29 15.88 16.08 1291640
20010504 16.10 16.36 15.98 16.35 775900
20010507 16.40 16.41 16.13 16.27 1019388
20010508 16.21 16.21 15.91 16.04 1124368
20010509 15.90 16.07 15.83 15.97 1469538
20010510 16.10 16.10 15.89 16.00 899568
20010511 15.94 16.27 15.94 16.22 558245
20010514 16.16 16.51 16.16 16.35 1135727
20010515 16.24 16.29 16.11 16.18 775900
20010516 16.24 16.26 15.94 16.26 941157
20010517 16.15 16.43 16.08 16.12 1068306
20010518 16.10 16.28 16.02 16.03 1299701
20010521 16.10 16.17 15.95 16.05 2508164
20010522 15.99 16.15 15.86 16.06 581146
20010523 15.97 16.39 15.97 16.30 1611344
20010524 16.31 16.69 16.27 16.37 6231568
20010525 16.51 16.65 16.34 16.51 2675436
20010529 16.51 16.58 16.27 16.51 1774402
20010530 16.40 16.73 16.40 16.59 1994622
20010531 16.51 16.76 16.46 16.73 2141008
20010601 16.81 16.84 16.29 16.79 1379215
20010604 16.79 17.02 16.79 16.95 1983629
20010605 16.95 16.97 16.67 16.79 3057248
20010606 16.65 16.72 16.43 16.48 2778400
20010607 16.48 16.59 15.88 15.96 4865361
20010608 15.97 16.37 15.94 16.30 1425568
20010611 16.24 16.78 16.24 16.70 1730065
20010612 17.19 17.41 16.73 16.93 3767559
20010613 16.97 17.28 16.84 16.93 2325136
20010614 16.93 17.02 16.46 16.53 4073888
20010615 16.46 17.32 16.46 16.82 2271821
20010618 16.82 17.11 16.73 17.00 955081
20010619 16.92 17.34 16.92 17.27 1621237
20010620 17.27 17.50 17.22 17.41 2032181
20010621 17.30 17.40 16.92 17.25 1735378
20010622 17.25 17.42 16.97 17.18 1637177
20010625 17.00 17.28 16.87 16.87 1169072
20010626 16.88 17.24 16.73 17.15 1851168
20010627 17.03 17.38 17.01 17.32 1114841
20010628 17.22 17.58 17.22 17.54 1457813
20010629 17.54 17.58 17.36 17.55 1793639
20010702 17.55 17.73 17.47 17.71 1404132
20010703 17.73 17.93 17.68 17.88 1128948
20010705 17.79 17.88 17.60 17.74 1067939
20010706 17.74 17.88 17.60 17.68 831413
20010709 17.82 17.90 17.71 17.90 1413659
20010710 17.79 17.93 17.67 17.74 1772753
20010711 17.85 17.89 17.41 17.47 1664475
20010712 17.33 17.34 17.17 17.28 2153650
20010713 17.19 17.20 16.81 16.91 1776417
20010716 16.91 17.14 16.89 17.00 1460561
20010717 17.03 17.07 16.87 17.00 2502118
20010718 16.97 17.06 16.84 17.02 2422970
20010719 17.03 17.14 16.94 17.06 3998771
20010720 17.02 17.08 16.79 17.01 2964910
20010723 16.95 16.95 16.48 16.78 2980483
20010724 16.73 16.73 16.37 16.48 2743957
20010725 16.41 16.51 16.27 16.46 3783498
20010726 16.48 16.54 16.37 16.54 2996422
20010727 16.62 16.65 16.29 16.49 1500868
20010730 16.51 16.67 16.24 16.60 1975385
20010731 16.59 16.60 16.29 16.56 1431064
20010801 16.59 16.81 16.45 16.73 2282447
20010802 16.67 16.80 16.59 16.75 1906131
20010803 16.76 16.87 16.60 16.83 4670974
20010806 16.73 16.73 16.39 16.41 961310
20010807 16.44 16.76 16.44 16.69 4970755
20010808 16.70 16.70 16.44 16.45 1343193
20010809 16.39 16.72 16.37 16.55 985322
20010810 16.58 16.91 16.44 16.81 2177623
20010813 16.86 16.87 16.59 16.63 679015
20010814 16.58 16.72 16.44 16.60 1039419
20010815 16.58 16.73 16.36 16.51 935205
20010816 16.56 16.69 16.39 16.64 622385
20010817 16.63 16.68 16.52 16.66 1211298
20010820 16.86 17.00 16.78 16.97 669606
20010821 16.97 17.00 16.86 16.87 1142366
20010822 16.94 16.97 16.75 16.86 1253816
20010823 16.89 17.02 16.83 16.91 1924689
20010824 16.89 17.08 16.85 16.99 1358391
20010827 17.05 17.47 17.02 17.41 5052896
20010828 17.42 17.74 17.42 17.74 5348167
20010829 17.74 17.91 17.69 17.88 3537823
20010830 17.85 18.13 17.85 18.06 2633737
20010831 18.06 18.24 17.95 18.18 2181965
20010904 18.18 18.49 18.13 18.32 2074495
20010905 18.32 18.32 18.11 18.25 1955627
20010906 18.24 18.52 18.10 18.27 2620891
20010907 18.27 18.49 18.18 18.32 1689847
20010910 18.27 18.27 17.95 18.13 2308432
20010917 18.27 18.27 17.58 17.96 2198068
20010918 17.82 17.86 17.55 17.85 4595696
20010919 17.84 18.46 17.82 18.38 6079288
20010920 18.38 19.12 18.38 19.04 4760520
20010921 18.79 19.20 18.24 18.54 4097969
20010924 18.52 18.65 18.38 18.52 2707736
20010925 18.79 18.82 18.46 18.82 4686883
20010926 18.63 18.86 18.52 18.76 4612522
20010927 18.60 19.19 18.49 19.13 4336972
20010928 19.17 20.05 19.15 19.87 7722637
20011001 19.68 19.76 19.49 19.69 2191192
20011002 19.69 20.12 19.62 20.12 1587081
20011003 20.11 20.44 19.90 20.38 2438880
20011004 20.40 20.43 19.84 20.28 1809620
20011005 20.31 20.42 20.23 20.28 1750095
20011008 20.25 20.25 19.86 20.00 1491371
20011009 20.00 20.04 19.52 19.54 1616210
20011010 19.49 19.59 19.24 19.46 2047899
20011011 19.46 19.51 19.15 19.21 1062215
20011012 19.07 19.32 18.96 19.10 1567722
20011015 19.07 19.48 19.01 19.32 1889408
20011016 19.37 19.76 19.28 19.69 1677182
20011017 19.70 19.95 19.57 19.82 2006829
20011018 19.82 19.84 19.51 19.63 2583439
20011019 19.63 20.17 19.62 20.06 2744825
20011022 19.98 20.34 19.93 20.15 1966844
20011023 20.04 20.06 19.77 19.90 2308432
20011024 19.90 19.90 19.59 19.68 1396566
20011025 19.57 19.91 19.51 19.51 2935340
20011026 19.51 19.51 19.02 19.21 2621615
20011029 19.15 19.15 18.79 18.95 2399257
20011030 18.79 18.94 18.65 18.79 3451702
20011031 18.79 19.09 18.68 19.05 2935159
20011101 19.10 19.40 18.79 19.34 5029556
20011102 19.40 19.58 19.07 19.45 5061580
20011105 19.38 20.01 19.26 19.98 2369585
20011106 20.04 20.04 19.46 19.74 4795619
20011107 19.53 19.59 18.96 19.08 3680935
20011108 19.18 19.47 19.08 19.35 2641634
20011109 19.47 19.62 19.28 19.53 1462643
20011112 19.70 19.70 19.27 19.56 1786740
20011113 19.61 19.72 19.40 19.61 2565576
20011114 19.61 19.70 19.29 19.38 1946015
20011115 19.33 19.45 19.13 19.36 1202435
20011116 19.36 19.58 19.17 19.25 1731441
20011119 19.19 19.23 18.89 18.99 2376236
20011120 19.05 19.47 18.91 19.45 2523520
20011121 19.59 19.59 18.86 19.27 1673279
20011123 19.09 19.33 18.93 19.25 329287
20011126 19.43 19.47 19.23 19.27 1928835
20011127 19.27 19.32 18.91 19.08 1232500
20011128 19.05 19.23 18.72 18.74 1614580
20011129 18.86 19.05 18.50 18.80 2555554
20011130 18.85 19.12 18.84 18.88 1775645
20011203 18.88 19.05 18.74 19.03 1972501
20011204 19.03 19.75 18.99 19.61 2706954
20011205 19.56 19.56 18.90 19.29 3253320
20011206 19.12 19.19 18.84 18.94 1592747
20011207 18.89 19.22 18.83 19.11 2495065
20011210 19.08 19.18 18.88 19.07 1389090
20011211 18.94 19.19 18.75 18.85 1264892
20011212 18.78 18.88 18.36 18.82 1756675
20011213 18.72 19.22 18.61 19.06 1706745
20011214 18.91 19.19 18.89 19.15 1869957
20011217 19.15 19.28 18.95 19.08 1878010
20011218 19.08 19.23 18.97 19.22 1429893
20011219 19.08 19.84 19.00 19.71 2096521
20011220 19.61 19.67 19.33 19.57 1162169
20011221 19.57 19.65 19.43 19.56 2345097
20011224 19.56 19.69 19.50 19.53 714589
20011226 19.56 19.78 19.47 19.55 1142304
20011227 19.41 19.67 19.41 19.48 1636771
20011228 19.48 19.70 19.18 19.65 1912549
20011231 19.53 19.84 19.45 19.55 1315359
20020102 19.42 19.66 19.23 19.62 2061623
20020103 19.50 19.60 19.41 19.56 3216097
20020104 19.61 19.61 19.32 19.41 731232
20020107 19.41 19.55 19.29 19.52 1114386
20020108 19.45 19.47 19.17 19.19 1868525
20020109 19.25 19.45 19.11 19.37 2329885
20020110 19.28 19.39 19.19 19.24 2495244
20020111 19.27 19.42 19.22 19.34 1684912
20020114 19.25 19.67 19.25 19.50 1572167
20020115 19.53 19.70 19.53 19.67 2368182
20020116 19.67 19.83 19.54 19.69 1853134
20020117 19.76 20.03 19.75 19.97 3101920
20020118 19.89 20.14 19.89 20.14 1825933
20020122 20.13 20.16 19.92 20.13 1989323
20020123 20.14 20.31 20.13 20.31 2266354
20020124 20.26 20.33 20.17 20.29 2363708
20020125 20.27 20.29 20.10 20.25 1441526
20020128 20.12 20.37 20.12 20.37 1806784
20020129 20.43 20.66 20.28 20.29 2564502
20020130 20.09 20.20 19.76 20.12 2502224
20020131 20.23 20.79 20.08 20.79 1550155
20020201 20.65 21.26 20.65 21.23 2261343
20020204 21.23 21.44 21.15 21.40 2441198
20020205 21.78 21.78 21.27 21.56 3225188
20020206 21.54 21.65 21.25 21.56 3157672
20020207 21.51 21.80 21.44 21.80 1401894
20020208 21.66 21.71 21.30 21.42 1513889
20020211 21.08 21.08 20.66 20.86 2587593
20020212 20.80 21.13 20.68 20.82 1965415
20020213 20.87 21.20 20.77 21.16 1460195
20020214 21.16 21.16 21.02 21.15 482183
20020215 21.15 21.22 21.08 21.15 945405
20020219 21.15 21.15 20.73 20.91 1499181
20020220 20.88 20.90 20.32 20.65 1654238
20020221 20.65 20.88 20.03 20.25 4024751
20020222 19.75 20.43 19.69 20.22 1981187
20020225 20.17 20.37 19.95 20.34 2611162
20020226 20.46 20.65 20.37 20.56 1851293
20020227 20.66 20.90 20.57 20.83 1411286
20020228 20.83 20.87 20.65 20.65 1480042
20020301 20.77 20.93 20.51 20.88 2444763
20020304 20.94 21.37 20.79 21.34 1821168
20020305 21.22 21.51 21.10 21.44 1330301
20020306 21.47 21.71 21.44 21.70 2141383
20020307 21.58 21.73 21.53 21.67 1449031
20020308 21.67 21.78 21.48 21.56 1613480
20020311 21.53 22.08 21.44 21.81 1400476
20020312 21.81 22.06 20.68 20.87 7082654
20020313 20.40 20.65 20.17 20.44 2709867
20020314 20.46 20.48 20.12 20.17 2350134
20020315 20.32 20.34 20.12 20.12 2631009
20020318 19.19 20.00 19.13 19.78 3417990
20020319 18.76 18.99 17.58 18.20 13737882
20020320 18.19 18.27 17.10 17.97 7995631
20020321 17.98 19.07 17.98 19.02 4560274
20020322 18.88 19.05 18.66 18.96 2559949
20020325 18.90 19.21 18.74 18.98 2522381
20020326 18.90 19.36 18.89 19.30 3861542
20020327 19.41 19.46 19.19 19.33 3474697
20020328 19.33 19.59 19.28 19.51 2649084
20020401 19.47 19.53 19.35 19.38 3974601
20020402 19.38 19.38 18.95 19.05 2195786
20020403 19.05 19.20 18.71 19.20 1659731
20020404 19.20 19.46 19.07 19.08 2089284
20020405 18.99 19.16 18.40 18.74 3185848
20020408 18.74 18.80 18.51 18.79 1858382
20020409 18.76 18.90 18.67 18.82 2907808
20020410 18.82 19.33 18.77 19.18 3151292
20020411 18.40 18.76 18.20 18.49 5276726
20020412 18.37 18.90 18.26 18.64 2302288
20020415 18.59 18.59 18.31 18.34 2731132
20020416 18.34 18.62 18.34 18.62 1835876
20020417 18.57 18.62 18.45 18.57 916875
20020418 18.54 18.54 17.84 18.28 3341968
20020419 18.28 18.62 18.03 18.59 3172557
20020422 18.60 18.62 18.42 18.54 1519560
20020423 18.54 18.79 18.40 18.40 1488371
20020424 18.68 19.03 18.58 18.82 3117977
20020425 18.76 18.79 18.48 18.59 1338630
20020426 18.51 18.68 18.40 18.63 1228938
20020429 18.63 18.88 18.57 18.62 1124563
20020430 18.62 18.89 18.62 18.79 3536897
20020501 18.65 18.72 18.46 18.51 1061477
20020502 18.51 18.67 18.30 18.66 1469233
20020503 19.18 19.20 18.78 19.00 2336091
20020506 19.12 19.23 19.01 19.15 1473240
20020507 19.12 19.13 18.68 18.68 1532983
20020508 18.68 18.69 18.41 18.55 2295445
20020509 18.61 18.85 18.44 18.47 1292261
20020510 18.42 18.72 18.22 18.32 1867086
20020513 18.32 18.41 18.11 18.32 1177156
20020514 18.41 18.78 18.31 18.69 1303474
20020515 18.69 18.94 18.51 18.83 3694577
20020516 18.84 19.13 18.54 18.70 3514648
20020517 18.61 18.77 18.28 18.75 1778961
20020520 18.75 19.03 18.68 18.88 1150350
20020521 18.89 19.49 18.86 19.30 1366194
20020522 19.30 19.65 19.30 19.58 2633752
20020523 19.69 19.81 19.36 19.38 2555789
20020524 19.35 19.78 19.29 19.70 1564519
20020528 19.70 19.79 19.56 19.72 1272814
20020529 19.73 19.83 19.58 19.71 2548606
20020530 19.69 19.79 19.49 19.58 3358372
20020531 19.95 19.97 19.63 19.70 1519668
20020603 19.71 19.75 19.10 19.22 1626889
20020604 19.22 19.60 19.19 19.45 2733265
20020605 19.49 19.58 19.29 19.42 1569775
20020606 19.42 19.46 19.01 19.06 2606246
20020607 19.21 19.48 19.06 19.38 2304380
20020610 19.35 19.66 19.26 19.42 1704677
20020611 19.49 19.69 19.29 19.38 924871
20020612 19.32 19.55 19.15 19.26 2049817
20020613 19.29 19.55 19.24 19.38 1590623
20020614 19.38 19.41 18.84 19.24 1558387
20020617 19.18 19.37 18.92 19.33 776127
20020618 19.29 19.72 19.29 19.61 1195552
20020619 19.66 19.97 19.62 19.95 1916842
20020620 19.92 20.05 19.29 19.43 1539641
20020621 19.09 19.54 19.09 19.53 1962043
20020624 19.53 19.58 19.16 19.28 1978512
20020625 19.24 19.49 19.04 19.21 1395453
20020626 18.98 19.05 18.61 18.92 2480805
20020627 18.95 19.26 18.66 18.98 2711015
20020628 18.66 19.15 18.61 19.05 1761967
20020701 18.96 19.15 18.82 18.84 929601
20020702 18.84 18.84 18.21 18.35 2011799
20020703 18.27 18.34 17.58 17.87 3249749
20020705 17.76 17.87 17.65 17.72 966743
20020708 17.72 17.75 17.28 17.28 2041408
20020709 17.29 17.45 16.84 17.09 2681406
20020710 17.07 17.07 16.02 16.11 1723598
20020711 15.98 16.55 15.92 16.53 2637432
20020712 16.71 17.42 16.50 17.07 2976440
20020715 16.64 17.69 15.98 17.55 3262013
20020716 17.24 17.45 16.72 16.82 1872692
20020717 16.81 17.22 16.44 16.58 1402811
20020718 16.59 16.72 16.04 16.14 1270361
20020719 15.97 16.02 15.22 15.58 2185946
20020722 15.58 16.04 15.27 15.64 2170529
20020723 15.53 15.76 14.18 14.30 2308059
20020724 14.29 16.75 14.21 16.64 3327537
20020725 16.61 17.49 16.21 16.90 2878855
20020726 17.07 17.47 16.47 16.59 4180050
20020729 16.67 17.00 15.54 15.71 5863178
20020730 15.67 17.35 15.65 17.12 5557107
20020731 17.12 17.68 16.60 17.55 3483638
20020801 17.35 18.38 16.95 17.99 3253253
20020802 18.15 18.39 17.78 17.96 5923271
20020805 17.76 18.43 17.65 17.73 1691109
20020806 18.05 18.71 18.02 18.63 1701495
20020807 18.77 18.92 18.34 18.69 1999417
20020808 18.63 18.83 17.94 18.83 2192261
20020809 18.77 18.98 18.43 18.63 1714998
20020812 18.25 18.96 18.25 18.91 1153084
20020813 18.75 18.83 18.25 18.37 966818
20020814 18.28 18.92 18.20 18.77 1751524
20020815 19.01 19.12 18.80 19.02 1200862
20020816 18.99 19.09 18.83 19.06 1117250
20020819 18.87 19.09 18.69 19.00 1081763
20020820 18.98 19.31 18.83 19.18 1131964
20020821 19.38 19.58 18.89 19.55 1139235
20020822 19.61 19.99 19.39 19.96 1256257
20020823 19.87 19.98 19.21 19.29 893419
20020826 19.53 19.96 19.43 19.84 654528
20020827 19.93 20.09 19.53 19.73 804268
20020828 19.73 20.05 19.38 20.03 1596072
20020829 19.79 19.79 19.22 19.33 1117596
20020830 19.29 19.30 18.62 19.06 1783896
20020903 18.49 18.82 18.36 18.50 2071431
20020904 18.63 18.74 17.97 18.18 1717075
20020905 17.91 18.23 17.79 17.99 1682453
20020906 18.08 18.16 17.86 18.06 1332252
20020909 17.97 18.19 17.62 17.94 1225444
20020910 18.02 18.02 17.51 17.73 1253661
20020911 18.05 18.10 17.60 17.91 1233926
20020912 17.62 17.65 17.17 17.38 1515922
20020913 17.36 17.97 17.32 17.82 1092669
20020916 17.62 17.84 17.07 17.67 1066875
20020917 18.05 18.05 17.24 17.33 1321173
20020918 17.24 17.91 17.07 17.61 878186
20020919 17.46 17.79 17.24 17.62 1480780
20020920 17.62 17.73 17.10 17.60 2616553
20020923 17.46 17.52 16.78 17.29 1383147
20020924 17.27 17.27 16.61 16.75 1445812
20020925 16.84 17.34 16.70 17.22 1337965
20020926 17.45 18.01 17.31 17.62 2379739
20020927 17.63 17.85 17.10 17.54 1805880
20020930 17.30 17.54 17.09 17.23 2493126
20021001 17.45 17.65 17.17 17.53 2573103
20021002 17.56 17.94 17.25 17.65 2682681
20021003 17.76 17.85 17.19 17.19 2765947
20021004 17.19 17.33 16.64 17.10 1811939
20021007 17.10 17.62 16.69 16.87 2497627
20021008 16.93 16.97 15.44 16.22 3808414
20021009 16.17 16.17 14.79 14.97 3683082
20021010 15.08 16.83 14.97 16.70 3528841
20021011 17.00 17.01 16.22 16.75 1696648
20021014 16.17 17.30 16.17 17.03 2457465
20021015 17.17 17.21 16.09 16.30 3595662
20021016 16.30 16.55 15.02 15.19 4026012
20021017 15.63 16.29 15.07 16.26 3110262
20021018 16.00 16.53 15.49 16.43 1854524
20021021 16.41 17.06 16.27 17.05 1825096
20021022 17.05 17.39 16.20 16.77 1764680
20021023 16.84 17.47 16.84 17.47 1822153
20021024 17.59 17.90 17.30 17.61 2191050
20021025 17.67 18.05 17.31 17.94 2197455
20021028 18.25 18.37 18.05 18.17 1637618
20021029 18.18 18.54 17.99 18.41 2523766
20021030 18.49 18.72 18.30 18.67 2248522
20021031 18.74 18.81 18.42 18.75 1734906
20021101 18.49 18.75 18.34 18.57 1176280
20021104 18.60 19.35 18.57 19.08 5197619
20021105 19.15 19.28 18.85 19.22 2056128
20021106 19.28 19.78 19.28 19.67 1536705
20021107 19.46 19.59 18.75 19.11 2035591
20021108 19.12 19.12 18.50 18.67 2138449
20021111 18.67 18.67 18.21 18.45 978603
20021112 18.46 18.46 17.68 17.79 2431448
20021113 17.79 18.25 17.69 18.05 1678070
20021114 18.41 18.41 18.05 18.20 939240
20021115 17.82 18.53 17.79 18.53 2142214
20021118 18.84 18.89 18.32 18.50 1282213
20021119 18.34 18.49 18.03 18.34 1178329
20021120 18.38 18.79 18.22 18.53 1614918
20021121 18.55 18.67 18.29 18.49 1290600
20021122 18.49 19.08 18.41 19.06 1210846
20021125 19.06 19.31 18.76 18.88 1245075
20021126 18.89 18.89 18.41 18.41 927260
20021127 18.51 18.56 18.28 18.43 977576
20021129 18.43 18.53 18.20 18.51 631009
20021202 18.79 18.79 18.27 18.39 1765012
20021203 18.52 18.53 18.19 18.19 2213923
20021204 17.73 18.15 17.53 17.53 3426481
20021205 17.61 17.86 17.43 17.80 2083854
20021206 18.00 18.05 17.74 18.05 2513084
20021209 17.97 18.50 17.96 18.31 2279300
20021210 18.38 18.46 18.29 18.46 1352211
20021211 18.46 18.80 18.29 18.79 987845
20021212 18.67 18.76 18.39 18.58 1350329
20021213 18.59 18.86 18.53 18.70 1491865
20021216 18.43 19.14 18.43 19.14 2039356
20021217 19.17 19.22 19.03 19.22 1378225
20021218 19.22 19.28 19.05 19.14 1238914
20021219 19.14 19.19 18.92 19.17 1158476
20021220 19.17 19.32 19.15 19.26 3137418
20021223 19.28 19.47 19.22 19.28 1508637
20021224 19.45 19.54 19.30 19.34 379427
20021226 19.37 19.59 19.28 19.32 727877
20021227 19.30 19.43 19.25 19.29 847678
20021230 19.22 19.38 19.05 19.28 1776136
20021231 19.25 19.28 19.09 19.26 831933
20030102 19.25 19.30 19.19 19.28 1523014
20030103 19.28 19.50 19.28 19.42 1577266
20030106 19.56 20.56 19.56 20.39 3207074
20030107 20.40 20.40 19.72 19.78 2008208
20030108 19.78 19.86 19.60 19.78 1378397
20030109 19.78 19.78 19.51 19.66 1140677
20030110 19.52 19.69 19.47 19.56 825943
20030113 19.56 19.71 19.28 19.43 1469959
20030114 19.57 19.76 19.40 19.61 1488785
20030115 19.66 19.69 19.37 19.38 1562719
20030116 19.50 19.52 19.10 19.14 1758850
20030117 18.99 19.07 18.67 18.70 1643841
20030121 18.77 18.92 18.17 18.17 1475093
20030122 18.18 18.38 17.89 18.27 1488442
20030123 18.27 18.70 18.27 18.55 1467392
20030124 18.43 18.56 18.11 18.36 1806942
20030127 18.29 18.32 17.82 17.84 1584454
20030128 17.86 18.24 17.82 18.22 1358886
20030129 18.08 18.41 17.84 18.36 1485704
20030130 18.20 18.45 18.09 18.09 2634938
20030131 18.09 18.33 17.89 18.23 1735746
20030203 18.20 18.42 18.11 18.19 1598317
20030204 18.29 18.29 17.97 18.12 4447015
20030205 18.35 18.35 17.90 17.99 2199324
20030206 17.99 18.09 17.83 18.00 1065002
20030207 18.03 18.03 17.30 17.35 2232294
20030210 17.47 17.65 17.34 17.51 1733523
20030211 17.51 17.51 16.86 16.92 1694636
20030212 16.92 16.92 16.26 16.35 3326038
20030213 16.26 17.33 15.99 17.26 3213265
20030214 17.42 17.58 17.03 17.29 2057977
20030218 17.37 17.58 17.30 17.51 1837673
20030219 17.48 17.54 17.35 17.51 2279804
20030220 17.67 17.96 17.64 17.86 2006241
20030221 18.22 18.36 17.87 17.95 2576868
20030224 17.80 17.93 17.42 17.50 2619813
20030225 17.30 17.68 17.18 17.39 2235506
20030226 17.39 17.41 16.98 17.00 1906656
20030227 17.18 17.44 17.16 17.34 1202967
20030228 17.48 17.61 17.30 17.45 1656932
20030303 17.60 17.73 17.42 17.42 1039302
20030304 17.54 17.57 17.19 17.25 946987
20030305 17.24 17.66 17.19 17.66 1655241
20030306 17.51 17.77 17.36 17.76 1678743
20030307 17.39 17.57 17.21 17.45 2069475
20030310 17.39 17.48 17.21 17.39 1413803
20030311 17.42 17.63 17.13 17.18 2234153
20030312 17.18 17.34 17.01 17.30 2128989
20030313 17.54 17.60 17.26 17.56 1179127
20030314 17.60 17.68 17.39 17.57 1305088
20030317 17.61 18.09 17.61 17.92 2117999
20030318 18.00 18.40 17.91 18.32 2421319
20030319 18.37 18.45 18.18 18.36 1288011
20030320 18.36 18.44 18.16 18.31 1647802
20030321 18.34 18.78 18.34 18.78 2598848
20030324 18.78 18.78 18.19 18.22 1431894
20030325 18.39 18.78 18.26 18.52 1257916
20030326 18.54 18.54 18.26 18.31 1550753
20030327 18.26 18.60 18.16 18.53 989763
20030328 18.49 18.70 18.45 18.59 1135844
20030331 18.59 18.86 18.55 18.63 1787458
20030401 18.63 18.93 18.63 18.93 2456148
20030402 19.25 19.25 18.79 18.79 2427237
20030403 18.93 19.02 18.69 18.87 1299001
20030404 18.87 18.97 18.66 18.92 2085706
20030407 19.22 19.22 18.51 18.57 3001245
20030408 18.58 18.72 18.47 18.51 1363249
20030409 18.57 18.71 18.37 18.47 1143960
20030410 18.47 18.54 18.31 18.36 1853228
20030411 18.42 18.44 18.08 18.13 1820089
20030414 18.42 18.84 18.42 18.78 2051553
20030415 19.03 19.19 18.89 19.09 2234322
20030416 19.10 19.22 18.99 19.07 2045973
20030417 18.99 19.20 18.94 19.02 1512373
20030421 19.02 19.22 18.81 19.04 1138211
20030422 19.04 19.38 18.90 19.29 1297141
20030423 19.29 19.51 19.22 19.37 1191977
20030424 19.40 20.01 19.40 19.85 1706133
20030425 19.86 19.87 19.57 19.66 1401122
20030428 19.68 20.09 19.68 19.93 1327067
20030429 19.98 20.20 19.92 19.99 1356486
20030430 20.01 20.09 19.74 19.95 2282002
20030501 19.95 20.19 19.81 19.98 2363157
20030502 20.00 20.08 19.76 19.92 4334061
20030505 20.07 20.07 19.59 19.94 1840953
20030506 19.92 19.93 19.71 19.85 1435512
20030507 19.85 19.85 19.60 19.76 1679947
20030508 19.70 19.77 19.62 19.77 1583812
20030509 19.82 19.83 19.62 19.83 2206268
20030512 19.88 19.95 19.65 19.80 1689644
20030513 19.80 19.97 19.35 19.85 994794
20030514 19.88 19.97 19.62 19.72 1317809
20030515 19.73 19.96 19.73 19.95 1811193
20030516 20.07 20.49 20.07 20.37 1724755
20030519 20.25 20.39 20.08 20.22 1164494
20030520 20.31 20.48 20.29 20.47 1260295
20030521 20.92 20.92 20.43 20.54 2658189
20030522 20.54 20.87 20.48 20.80 1595682
20030523 20.93 21.71 20.93 21.50 5119426
20030527 21.53 21.97 21.39 21.92 3182169
20030528 21.98 22.17 21.80 21.92 1833931
20030529 21.95 22.32 21.49 21.68 2055628
20030530 21.72 22.11 21.72 22.02 2355905
20030602 22.24 22.33 22.12 22.25 1946953
20030603 22.28 22.29 22.05 22.17 1731108
20030604 22.13 22.41 22.08 22.28 1977884
20030605 22.31 22.40 22.08 22.13 2406230
20030606 22.21 22.42 21.68 21.84 2774889
20030609 21.86 22.04 21.78 21.96 1836439
20030610 21.98 22.51 21.95 22.14 2416931
20030611 22.31 22.54 22.28 22.54 1182383
20030612 22.54 22.64 22.29 22.39 2022691
20030613 22.52 22.55 22.24 22.28 1804171
20030616 22.46 22.87 22.40 22.87 1018201
20030617 22.87 22.88 22.43 22.51 1339210
20030618 22.65 22.65 22.43 22.52 1386023
20030619 22.73 23.09 22.61 22.85 1754515
20030620 22.87 22.94 22.71 22.73 1848811
20030623 22.73 22.81 22.63 22.73 1626446
20030624 22.70 22.91 22.47 22.78 1610061
20030625 22.78 22.97 22.61 22.61 1253273
20030626 22.57 23.01 22.44 22.99 1635976
20030627 22.96 22.97 22.35 22.37 1616749
20030630 22.97 23.27 22.96 23.00 3205576
20030701 23.00 23.18 22.70 22.99 2189716
20030702 22.96 23.08 22.83 23.03 1657376
20030703 23.00 23.09 22.93 22.97 1254945
20030707 22.97 23.03 22.64 22.64 2231514
20030708 22.55 22.56 22.27 22.27 2807157
20030709 22.18 22.27 21.83 21.84 1943777
20030710 21.60 21.63 21.26 21.45 1588660
20030711 21.59 21.72 21.46 21.61 1190743
20030714 21.68 21.95 21.56 21.65 1644001
20030715 21.69 21.74 21.22 21.23 1490853
20030716 21.29 21.30 20.78 20.87 2112808
20030717 20.87 20.93 20.74 20.83 2225830
20030718 20.96 21.05 20.81 20.94 1520948
20030721 20.98 20.98 20.52 20.56 1066686
20030722 20.56 20.72 20.28 20.65 3297699
20030723 20.69 20.87 20.62 20.66 1206961
20030724 20.66 20.89 20.46 20.80 1788455
20030725 20.72 20.83 20.38 20.56 2764523
20030728 20.61 20.77 20.55 20.63 2247732
20030729 20.63 20.69 20.43 20.49 2616057
20030730 20.58 20.82 20.58 20.66 1552714
20030731 20.75 20.84 20.53 20.63 1900307
20030801 20.55 20.58 20.37 20.51 1164494
20030804 20.51 20.53 20.29 20.49 6509963
20030805 20.56 20.66 18.60 18.95 9057187
20030806 18.81 19.25 18.63 19.21 6041488
20030807 19.29 19.29 18.80 18.96 4501971
20030808 18.81 18.83 18.43 18.82 5422374
20030811 18.80 18.95 18.69 18.78 1923652
20030812 18.78 18.95 18.65 18.90 1783756
20030813 18.89 18.99 18.68 18.84 1724391
20030814 18.83 18.89 18.67 18.75 1857011
20030815 18.44 18.72 18.32 18.51 2208074
20030818 16.09 16.88 15.61 16.78 27799110
20030819 16.45 17.17 16.45 16.91 12876049
20030820 16.87 17.69 16.81 17.65 11107341
20030821 17.56 17.77 17.37 17.39 11560101
20030822 17.23 17.36 16.99 17.11 6366919
20030825 17.11 17.75 17.02 17.26 3076719
20030826 17.28 17.66 17.27 17.65 5503566
20030827 17.63 17.69 17.49 17.68 4889744
20030828 17.65 17.70 17.54 17.69 1940188
20030829 17.60 17.74 17.52 17.69 2633715
20030902 17.78 18.21 17.77 18.20 3016031
20030903 18.44 18.66 18.30 18.36 3385945
20030904 18.44 18.44 18.17 18.41 2611556
20030905 18.31 18.38 18.26 18.29 1933574
20030908 18.28 18.51 18.28 18.50 3795215
20030909 18.44 18.98 18.32 18.89 6856555
20030910 18.90 19.42 18.86 19.25 7916523
20030911 19.20 19.20 18.81 18.81 8450972
20030912 18.20 19.25 18.13 19.24 29188808
20030915 19.20 19.45 18.99 19.22 5110005
20030916 19.29 19.33 18.92 19.07 4624669
20030917 19.02 19.02 18.83 18.83 2508867
20030918 18.84 19.20 18.81 19.09 1979048
20030919 19.09 19.22 18.96 19.20 2669929
20030922 19.16 19.19 18.81 18.99 1775653
20030923 19.02 19.10 18.89 18.93 1405078
20030924 18.89 18.96 18.66 18.80 2948894
20030925 18.83 19.02 18.78 18.88 2286786
20030926 18.83 19.21 18.63 19.18 4667828
20030929 19.20 19.50 19.08 19.50 2902262
20030930 19.48 19.57 19.06 19.29 2484889
20031001 19.50 19.60 19.27 19.59 2542435
20031002 19.59 19.65 19.39 19.62 1776976
20031003 19.87 19.94 19.41 19.52 1888926
20031006 19.48 19.56 19.32 19.56 1865610
20031007 19.52 19.52 19.15 19.35 2340529
20031008 19.65 19.68 19.45 19.53 4486427
20031009 19.68 19.84 19.63 19.70 2990400
20031010 19.24 19.56 19.24 19.45 3289539
20031013 19.59 19.68 19.47 19.64 1523973
20031014 19.67 20.07 19.59 19.97 2383853
20031015 19.97 20.03 19.84 20.03 3138729
20031016 20.13 20.17 19.96 20.08 2195672
20031017 20.11 20.11 19.91 19.98 2426186
20031020 19.96 20.01 19.89 19.98 1611449
20031021 19.99 20.31 19.97 20.08 1741754
20031022 20.08 20.10 19.90 20.08 1467419
20031023 19.96 20.38 19.88 20.36 2705647
20031024 20.36 20.59 20.24 20.57 4051029
20031027 20.57 20.82 20.50 20.63 3055387
20031028 20.50 20.66 20.38 20.66 2246934
20031029 20.62 20.84 20.53 20.81 1880823
20031030 20.86 21.01 20.82 21.01 2101912
20031031 21.01 21.07 20.77 20.80 1578873
20031103 20.88 21.05 20.56 20.98 1654443
20031104 20.98 21.02 20.80 20.89 3569827
20031105 20.94 21.12 20.85 21.09 2973318
20031106 21.06 21.18 20.79 21.10 1468830
20031107 21.10 21.18 21.00 21.06 3887166
20031110 21.06 21.25 20.99 21.20 1539000
20031111 21.15 21.29 21.12 21.18 1129756
20031112 21.18 21.32 21.16 21.20 1141533
20031113 21.20 21.28 21.12 21.18 1825733
20031114 21.18 21.25 21.14 21.25 1164432
20031117 21.25 21.28 20.94 21.16 1550614
20031118 21.16 21.20 20.69 20.78 1638613
20031119 20.73 20.91 19.94 20.35 8791226
20031120 20.18 20.85 19.96 20.61 4523277
20031121 20.63 20.69 20.32 20.48 2165134
20031124 20.45 20.63 20.38 20.48 2517457
20031125 20.52 20.62 20.38 20.51 1930906
20031126 20.59 20.97 20.53 20.97 1622419
20031128 20.97 21.18 20.95 21.18 673732
20031201 21.23 21.37 21.06 21.37 2148287
20031202 21.37 21.37 21.12 21.28 2260167
20031203 21.15 21.55 21.12 21.36 1574821
20031204 21.31 21.77 21.31 21.77 1580219
20031205 21.59 21.98 21.55 21.57 1400623
20031208 21.52 21.81 21.37 21.78 1458689
20031209 21.78 21.86 21.28 21.32 2241520
20031210 21.32 21.40 21.17 21.27 1939248
20031211 21.34 21.41 21.15 21.15 1354988
20031212 21.25 21.28 21.14 21.15 1944646
20031215 21.20 21.40 21.09 21.09 3584894
20031216 20.82 21.42 20.82 21.41 3073421
20031217 21.28 21.50 21.23 21.50 1438243
20031218 21.50 21.64 21.36 21.53 2347675
20031219 21.48 21.52 21.12 21.35 4364945
20031222 21.40 21.56 21.37 21.51 2464625
20031223 21.51 21.52 21.21 21.46 2361251
20031224 21.55 21.64 21.40 21.50 1051244
20031226 21.50 21.68 21.50 21.58 415623
20031229 21.52 21.64 21.40 21.58 1440697
20031230 21.61 21.62 21.45 21.50 1855011
20031231 21.52 21.56 21.48 21.52 1714344
20040102 21.58 21.90 21.54 21.61 1625691
20040105 21.62 21.90 21.62 21.83 2332790
20040106 21.94 22.03 21.86 22.00 1600174
20040107 21.94 22.16 21.89 22.11 2158101
20040108 22.27 22.52 22.22 22.52 1817064
20040109 22.51 22.51 22.19 22.27 1412727
20040112 22.25 22.35 22.01 22.13 1620457
20040113 22.07 22.48 22.03 22.31 3809635
20040114 22.32 22.52 22.31 22.48 2172331
20040115 22.45 22.50 22.32 22.43 1495982
20040116 22.44 22.64 22.38 22.62 1328981
20040120 22.59 22.68 22.45 22.60 1379686
20040121 22.61 22.72 22.47 22.72 2302530
20040122 22.68 22.76 22.57 22.62 1808395
20040123 22.71 22.93 22.52 22.74 2232033
20040126 22.70 22.71 22.39 22.63 1194038
20040127 22.66 22.66 22.41 22.46 1396043
20040128 22.55 23.14 22.50 22.74 3881277
20040129 22.79 23.11 22.64 22.81 1940230
20040130 22.80 23.07 22.69 22.94 1831948
20040202 22.93 23.03 22.87 22.96 1495492
20040203 22.93 23.10 22.83 23.10 1895085
20040204 23.08 23.08 22.60 22.79 2661052
20040205 22.91 22.92 22.27 22.35 2112064
20040206 22.39 22.51 22.38 22.48 1944453
20040209 22.54 22.66 22.49 22.60 1311903
20040210 22.64 22.87 22.63 22.87 1354008
20040211 22.77 23.14 22.67 22.97 1717085
20040212 22.96 23.23 22.87 23.13 1241943
20040213 23.13 23.33 23.00 23.16 1276437
20040217 23.29 23.32 23.17 23.28 1896842
20040218 23.28 23.56 23.22 23.56 1503805
20040219 23.65 23.68 23.34 23.58 1973603
20040220 23.67 23.67 23.22 23.42 1360809
20040223 23.48 23.58 23.15 23.30 1143481
20040224 23.18 23.26 22.94 23.26 2477246
20040225 23.16 23.48 23.11 23.43 2467692
20040226 23.37 23.54 23.23 23.50 2484858
20040227 23.59 24.03 23.56 23.85 2902833
20040301 23.97 24.02 23.84 23.85 2587368
20040302 23.85 23.85 23.50 23.71 2115465
20040303 23.64 23.79 23.41 23.71 1196923
20040304 23.71 23.84 23.57 23.77 1351579
20040305 23.74 24.05 23.66 24.00 1079028
20040308 24.01 24.13 23.82 23.85 1840647
20040309 23.86 24.00 23.72 23.95 2164696
20040310 23.96 24.05 23.47 23.56 1615222
20040311 23.56 23.62 23.07 23.13 1841943
20040312 23.11 23.40 22.88 23.40 1193360
20040315 23.40 23.51 23.12 23.37 1157085
20040316 23.47 23.70 23.40 23.56 1605991
20040317 23.74 23.90 23.43 23.90 2957732
20040318 23.90 24.01 23.74 23.87 1935708
20040319 23.87 24.00 23.77 23.87 1165830
20040322 23.87 23.91 23.57 23.84 2079352
20040323 23.84 23.95 23.65 23.85 1360647
20040324 23.85 24.06 23.80 24.01 1486477
20040325 24.02 24.12 23.87 24.02 1305101
20040326 24.07 24.31 23.97 24.08 1760161
20040329 24.09 24.21 23.84 24.08 2665910
20040330 24.08 24.14 23.92 24.08 2114331
20040331 24.05 24.24 23.88 24.13 1363886
20040401 24.15 24.27 24.06 24.21 1051984
20040402 24.27 24.34 24.04 24.15 1149797
20040405 24.08 24.22 24.00 24.16 1592874
20040406 23.99 24.20 23.98 24.19 1297651
20040407 24.14 24.14 23.86 23.89 1902672
20040408 23.99 24.16 23.84 24.06 1034656
20040412 24.18 24.22 23.60 23.76 1954008
20040413 23.76 23.76 22.93 23.47 2976517
20040414 23.40 23.71 23.05 23.63 2797246
20040415 23.63 23.98 23.61 23.84 2754331
20040416 23.90 23.90 23.79 23.84 1905425
20040419 23.84 23.84 23.72 23.80 1108178
20040420 23.81 24.06 23.63 23.77 1590931
20040421 23.77 23.96 23.63 23.93 1692631
20040422 23.93 24.29 23.83 24.24 1714817
20040423 24.12 24.32 23.93 24.24 1744939
20040426 24.24 24.48 24.05 24.27 1354332
20040427 24.21 24.35 24.05 24.19 1325182
20040428 24.13 24.29 24.05 24.19 1939919
20040429 24.24 24.27 24.04 24.09 2360647
20040430 24.09 24.24 24.03 24.14 2751578
20040503 24.11 24.32 24.06 24.30 2486963
20040504 24.34 24.39 23.99 24.23 1940890
20040505 24.28 24.44 24.06 24.06 4777385
20040506 24.00 24.21 23.86 24.02 2218272
20040507 23.88 24.30 23.15 23.44 3014155
20040510 23.22 23.39 23.00 23.29 2101343
20040511 23.41 23.59 22.97 23.09 2173361
20040512 23.15 23.25 22.91 23.12 2203676
20040513 23.10 23.15 22.96 23.01 3429580
20040514 23.04 23.39 22.97 23.24 1751681
20040517 23.07 23.19 22.90 22.99 2383961
20040518 23.19 23.42 23.12 23.19 1236971
20040519 23.36 23.44 23.02 23.07 1774297
20040520 23.07 23.44 23.01 23.23 1941429
20040521 23.24 23.39 22.97 23.08 2226612
20040524 23.21 23.40 23.20 23.34 1140894
20040525 23.38 23.73 23.14 23.69 1105928
20040526 23.75 24.03 23.55 23.97 1448533
20040527 24.00 24.45 24.00 24.17 1662501
20040528 24.25 24.38 24.17 24.31 1845512
20040601 24.31 24.36 23.99 24.14 950023
20040602 24.25 24.33 24.08 24.31 961251
20040603 24.31 24.45 24.15 24.26 1255577
20040604 24.41 24.58 24.36 24.50 1186286
20040607 24.53 24.77 24.45 24.53 1492963
20040608 24.53 24.53 24.25 24.31 1835889
20040609 24.23 24.36 23.28 23.37 6576222
20040610 23.42 23.75 23.39 23.63 3234539
20040614 23.57 23.72 23.39 23.55 1307706
20040615 23.69 23.85 23.55 23.60 1828190
20040616 23.54 23.80 23.54 23.73 1340106
20040617 23.72 23.72 23.53 23.69 1016427
20040618 23.55 23.67 23.33 23.63 1827548
20040621 23.66 23.89 23.60 23.74 1593210
20040622 23.69 23.78 23.52 23.69 1355022
20040623 23.69 23.76 23.62 23.69 1165595
20040624 23.66 23.69 23.46 23.47 1800281
20040625 23.50 23.51 23.23 23.32 2231585
20040628 23.32 23.59 23.29 23.42 1202165
20040629 23.49 23.52 23.19 23.22 1298242
20040630 23.28 23.40 23.01 23.32 1584228
20040701 23.44 23.47 23.09 23.24 1146187
20040702 23.30 23.47 23.21 23.26 887469
20040706 23.26 23.47 23.20 23.42 1124374
20040707 23.40 23.66 23.29 23.64 1055885
20040708 23.64 23.69 23.54 23.60 1413567
20040709 23.60 23.75 23.45 23.65 1614543
20040712 23.60 23.68 23.38 23.44 1074490
20040713 23.50 23.57 23.35 23.57 629393
20040714 23.56 23.87 23.50 23.84 1098069
20040715 23.85 24.00 23.82 23.85 899178
20040716 23.96 24.06 23.83 24.03 1153084
20040719 24.07 24.35 24.05 24.30 1521994
20040720 24.25 24.42 24.13 24.39 1538355
20040721 24.38 24.40 23.98 23.99 3159955
20040722 24.10 24.30 23.74 23.94 2306489
20040723 23.94 23.94 23.64 23.70 1126298
20040726 23.80 23.84 23.55 23.59 1148112
20040727 23.59 23.78 23.45 23.64 1408755
20040728 23.65 23.87 23.57 23.82 1688004
20040729 23.97 24.31 23.91 24.26 1448694
20040730 24.26 24.42 24.22 24.38 1496812
20040802 24.38 24.68 24.31 24.65 2718386
20040803 24.69 24.85 24.57 24.63 1457515
20040804 24.62 25.10 24.45 25.08 4165975
20040805 25.16 25.40 25.10 25.18 3051956
20040806 25.18 25.40 25.11 25.11 2860673
20040809 25.11 25.11 24.81 24.84 2444266
20040810 24.76 24.76 24.58 24.66 2859719
20040811 24.65 24.71 24.47 24.70 1964627
20040812 24.70 24.99 24.52 24.74 1358208
20040813 24.77 24.77 24.51 24.59 958165
20040816 24.50 24.81 24.50 24.72 829160
20040817 24.65 24.71 24.52 24.66 1320873
20040818 24.66 25.00 24.62 25.00 955305
20040819 24.96 25.07 24.73 24.84 646614
20040820 24.71 24.98 24.71 24.88 721285
20040823 24.81 25.05 24.78 24.94 1611452
20040824 24.97 25.18 24.95 25.11 1609545
20040825 25.07 25.39 25.00 25.30 2005140
20040826 25.25 25.40 25.24 25.28 1148813
20040827 25.35 25.36 25.23 25.25 1306256
20040830 25.28 25.37 25.22 25.26 999790
20040831 25.32 25.44 25.20 25.33 2351007
20040901 25.41 25.83 25.41 25.74 2704977
20040902 25.87 26.25 25.84 26.10 1910610
20040903 26.12 26.20 25.81 26.09 1848650
20040907 26.11 26.16 25.94 26.14 2716098
20040908 25.89 25.90 25.62 25.76 2294766
20040909 25.72 25.89 25.55 25.71 1912676
20040910 25.72 25.74 25.44 25.67 1186784
20040913 25.67 25.69 25.49 25.69 2341951
20040914 25.74 26.58 25.72 26.03 1475297
20040915 26.09 26.09 25.69 25.97 1488802
20040916 25.96 26.18 25.96 26.17 1476251
20040917 26.12 26.29 26.05 26.23 2689566
20040920 26.17 26.18 26.06 26.12 1873434
20040921 26.12 26.12 25.89 25.95 1566650
20040922 25.92 25.95 25.68 25.89 1442411
20040923 25.87 25.95 25.76 25.79 1025050
20040924 25.79 25.79 25.52 25.68 1555528
20040927 25.68 26.01 25.59 26.01 2091885
20040928 26.00 26.17 26.00 26.14 1382674
20040929 25.81 26.00 25.55 26.00 1642591
20040930 26.00 26.06 25.53 25.86 1751578
20041001 25.86 26.05 25.74 25.83 1652123
20041004 25.98 25.98 25.81 25.93 2189592
20041005 25.93 26.02 25.83 25.84 3060535
20041006 25.84 26.12 25.62 25.96 3094534
20041007 25.96 25.96 25.64 25.66 1535669
20041008 25.58 25.72 25.37 25.67 1823071
20041011 25.81 25.84 25.66 25.81 1570621
20041012 25.81 26.13 25.75 26.10 1621143
20041013 26.18 26.21 25.90 26.09 1795586
20041014 26.09 26.22 26.00 26.11 1187101
20041015 26.12 26.30 26.09 26.23 1649899
20041018 26.24 26.27 26.03 26.13 1517875
20041019 26.17 26.18 25.81 25.87 1461793
20041020 25.96 25.98 25.64 25.84 1823389
20041021 25.65 25.83 25.53 25.78 2174022
20041022 25.83 25.84 25.65 25.71 1440981
20041025 25.88 26.11 25.79 25.85 1720915
20041026 25.93 26.34 25.78 26.25 3532548
20041027 26.31 26.38 26.12 26.12 1997196
20041028 26.15 26.15 25.81 25.90 3011443
20041029 26.01 26.13 25.91 26.01 2188797
20041101 26.20 26.32 25.99 26.04 1520576
20041102 26.14 26.22 25.76 25.83 3845369
20041103 26.25 26.42 26.10 26.14 4121446
20041104 26.24 26.59 26.11 26.57 2610359
20041105 26.61 26.64 26.07 26.43 2203110
20041108 26.53 26.64 26.37 26.50 2410592
20041109 26.55 26.57 26.40 26.46 1471731
20041110 26.48 26.51 26.32 26.44 2243095
20041111 26.50 26.97 26.40 26.85 2649085
20041112 26.97 27.41 26.90 27.41 1611521
20041115 27.49 27.49 27.11 27.33 1148545
20041116 27.38 27.58 27.19 27.41 1690547
20041117 27.10 27.39 26.93 27.00 2153523
20041118 26.78 27.09 26.67 26.74 3219107
20041119 26.81 26.95 26.62 26.72 2020817
20041122 26.84 27.33 26.78 27.33 2450577
20041123 27.32 27.38 26.97 27.14 2276311
20041124 27.31 27.52 27.23 27.28 1157361
20041126 27.38 27.54 27.28 27.30 318463
20041129 27.28 27.37 27.02 27.09 1223793
20041130 27.01 27.24 26.67 26.83 2003343
20041201 25.35 25.60 24.72 25.08 9162074
20041202 25.08 25.09 24.82 24.89 4337585
20041203 24.96 25.10 24.79 24.90 3457600
20041206 24.90 25.00 24.83 24.91 2707331
20041207 24.97 25.02 24.75 24.81 2714415
20041208 24.83 24.86 24.46 24.77 6490793
20041209 24.77 24.91 24.62 24.77 3264130
20041210 24.77 24.77 24.57 24.70 1452211
20041213 24.59 24.77 24.36 24.77 2846334
20041214 24.81 24.91 24.70 24.77 1909992
20041215 24.72 24.88 24.69 24.79 2131799
20041216 24.89 24.89 24.52 24.65 2874355
20041217 24.51 25.02 24.40 24.98 2969122
20041220 25.11 25.40 25.02 25.40 2189887
20041221 25.40 25.50 25.24 25.38 1725809
20041222 25.26 25.50 25.23 25.43 1360749
20041223 25.59 25.62 25.28 25.31 753418
20041227 25.38 25.42 25.14 25.14 1012533
20041228 25.30 25.36 25.14 25.24 698793
20041229 25.25 25.28 25.09 25.23 489737
20041230 25.22 25.30 25.15 25.17 785217
20041231 25.22 25.22 25.01 25.10 692339
20050103 25.17 25.24 24.95 25.00 2509295
20050104 25.04 25.22 24.84 24.91 1867016
20050105 24.91 25.04 24.66 24.71 1585704
20050106 24.88 24.88 24.66 24.72 937286
20050107 24.74 24.83 24.33 24.46 1960996
20050110 24.54 24.55 24.29 24.33 2543298
20050111 24.44 24.51 23.95 24.30 2510239
20050112 24.36 24.41 24.08 24.33 2122196
20050113 24.39 24.82 24.27 24.65 1945097
20050114 24.72 24.88 24.41 24.85 1218283
20050118 24.90 25.15 24.68 25.04 1335719
20050119 25.13 25.21 24.90 24.96 914460
20050120 25.05 25.07 24.62 24.68 1372398
20050121 24.76 24.83 24.48 24.61 2051356
20050124 24.70 25.12 24.54 24.93 1487631
20050125 24.86 25.03 24.75 24.76 896671
20050126 24.93 25.37 24.77 25.29 1404512
20050127 25.38 25.45 25.23 25.41 2414685
20050128 25.49 25.49 24.86 25.03 1447016
20050131 25.28 25.28 25.04 25.26 1809085
20050201 25.35 25.47 25.16 25.41 1707391
20050202 25.50 25.64 25.36 25.64 2894190
20050203 25.76 25.83 25.45 25.56 1419900
20050204 25.72 25.83 25.59 25.77 1388270
20050207 25.88 25.88 25.63 25.71 1094568
20050208 25.85 26.04 25.73 25.93 1241341
20050209 25.99 26.07 25.81 26.01 1660627
20050210 26.15 26.30 26.04 26.26 1385466
20050211 26.31 26.38 26.10 26.36 1907898
20050214 26.35 26.56 26.26 26.56 1867231
20050215 26.67 26.94 26.16 26.46 3423933
20050216 26.47 26.50 26.23 26.33 1282631
20050217 26.40 26.73 26.13 26.63 2209391
20050218 26.63 26.63 26.08 26.10 1997645
20050222 26.12 26.18 25.52 25.59 2457753
20050223 25.80 26.19 25.65 25.92 1650967
20050224 25.99 26.14 25.87 26.01 2185085
20050225 26.10 26.45 26.00 26.39 1647539
20050228 26.49 26.59 26.26 26.47 2170906
20050301 26.60 26.74 26.42 26.69 2826400
20050302 26.69 26.86 26.35 26.47 1593628
20050303 26.60 26.67 26.42 26.49 1365055
20050304 26.81 26.93 26.60 26.62 2173711
20050307 26.75 27.01 26.69 26.81 2130551
20050308 26.86 26.86 26.51 26.69 1340904
20050309 26.67 26.67 25.98 26.01 1728404
20050310 26.11 26.44 25.79 26.43 1776082
20050311 26.43 26.57 26.05 26.05 1214230
20050314 26.12 26.97 26.12 26.97 1996866
20050315 27.02 27.19 26.64 26.85 1693659
20050316 26.86 26.99 26.53 26.72 3234156
20050317 26.85 26.92 26.59 26.75 984877
20050318 26.81 27.07 26.39 26.54 2722475
20050321 26.57 26.67 26.32 26.44 1154866
20050322 26.59 26.68 26.03 26.12 2339493
20050323 26.12 26.19 25.55 25.98 1890447
20050324 26.07 26.35 25.99 26.19 1608898
20050328 26.35 26.40 26.21 26.22 999524
20050329 26.25 26.59 25.98 26.13 2004656
20050330 26.19 26.58 26.18 26.42 1639437
20050331 26.53 26.96 26.44 26.92 2397610
20050401 27.14 27.31 26.73 26.94 2579752
20050404 26.87 27.03 26.63 26.92 1697866
20050405 26.94 27.14 26.84 26.99 1446076
20050406 27.09 27.12 26.70 26.71 1480666
20050407 26.81 26.91 26.65 26.89 1478017
20050408 26.99 26.99 26.62 26.70 1138974
20050411 26.79 27.05 26.67 26.96 1655174
20050412 26.96 27.44 26.83 27.41 2287296
20050413 27.42 27.42 27.03 27.12 1296966
20050414 27.08 27.19 26.91 26.96 1610456
20050415 27.12 27.17 26.31 26.46 1522735
20050418 26.37 26.78 26.15 26.69 1335918
20050419 26.65 26.80 26.43 26.64 1380636
20050420 26.44 26.71 26.32 26.41 1101891
20050421 26.56 27.01 26.44 26.94 2357567
20050422 26.94 27.20 26.82 27.20 1813633
20050425 27.24 27.46 27.21 27.43 1175589
20050426 27.27 27.46 27.20 27.29 1453088
20050427 27.31 27.66 26.80 27.51 1802259
20050428 27.37 27.87 27.22 27.49 2158597
20050429 27.49 28.02 27.40 27.93 1473187
20050502 28.01 28.16 27.54 27.78 2728551
20050503 27.78 28.19 27.64 28.05 2514000
20050504 28.17 28.27 27.67 27.75 2221852
20050505 27.75 28.06 27.71 27.98 1280389
20050506 27.98 28.06 27.67 27.70 1526405
20050509 28.02 28.31 27.44 28.22 2531918
20050510 28.08 28.20 27.97 28.16 1478560
20050511 28.23 28.66 28.02 28.63 1560359
20050512 28.51 28.77 28.43 28.67 3630342
20050513 28.79 28.81 27.89 28.33 2978572
20050516 28.37 28.41 27.95 28.35 2480677
20050517 28.17 28.58 28.09 28.52 2363226
20050518 28.61 28.70 28.40 28.54 2042511
20050519 28.61 28.70 28.42 28.51 1358639
20050520 28.61 28.65 28.46 28.59 1427937
20050523 28.59 28.63 28.38 28.61 2113044
20050524 28.73 28.75 28.35 28.56 1238718
20050525 28.55 28.56 28.22 28.37 2908503
20050526 28.55 28.57 28.39 28.51 1585979
20050527 28.58 28.74 28.50 28.70 2202251
20050531 28.72 28.87 28.62 28.70 2824234
20050601 28.79 29.08 28.67 28.88 2128786
20050602 29.48 29.48 29.18 29.38 3471683
20050603 29.56 29.68 29.16 29.16 4813036
20050606 29.29 29.41 29.10 29.20 2657395
20050607 29.27 29.53 29.19 29.42 2189596
20050608 29.53 29.63 29.20 29.21 1420220
20050609 29.31 29.31 29.09 29.25 1644010
20050610 29.33 29.33 29.04 29.14 1586751
20050613 29.12 29.30 29.05 29.07 1824895
20050614 29.12 29.61 29.11 29.48 1440284
20050615 29.55 29.56 29.03 29.44 2002075
20050616 29.48 29.57 29.26 29.55 1232390
20050617 31.10 31.10 30.16 30.54 3280303
20050620 30.52 30.52 30.19 30.34 1656203
20050621 30.32 30.49 30.25 30.48 955045
20050622 30.65 30.71 30.39 30.70 1700035
20050623 30.70 31.07 30.63 31.02 1635522
20050624 31.02 31.20 30.82 30.82 1938642
20050627 30.76 30.93 30.49 30.93 1637528
20050628 30.91 31.54 30.88 31.51 2003618
20050629 31.72 31.72 31.22 31.53 1352928
20050630 31.47 31.69 31.11 31.17 1329006
20050701 31.33 31.65 31.33 31.56 1296595
20050705 31.41 31.56 31.18 31.43 1720562
20050706 31.31 31.66 31.11 31.12 2463392
20050707 30.91 31.35 30.75 31.34 1110463
20050708 31.34 31.81 31.24 31.76 805645
20050711 31.68 32.16 31.68 32.16 1616075
20050712 32.03 32.20 31.94 32.09 1557272
20050713 32.09 32.25 32.00 32.07 1150128
20050714 32.10 32.35 31.81 31.88 1564526
20050715 31.88 32.00 31.70 31.73 1838939
20050718 31.72 31.91 31.70 31.83 981436
20050719 31.90 32.07 31.74 31.97 1815171
20050720 31.96 32.23 31.88 32.12 1946667
20050721 32.16 32.22 31.68 31.87 1922128
20050722 31.88 32.16 31.80 32.16 814288
20050725 32.03 32.24 31.77 31.77 1376388
20050726 31.55 31.92 31.55 31.75 1275605
20050727 32.46 32.69 32.25 32.40 2350725
20050728 32.40 32.52 32.22 32.40 1264493
20050729 32.19 32.49 32.18 32.25 1879685
20050801 32.33 32.38 31.68 31.75 1541221
20050802 31.86 32.29 31.86 32.17 2689034
20050803 32.24 32.86 32.21 32.45 2689165
20050804 32.33 32.59 32.22 32.59 1557787
20050805 32.59 32.59 32.17 32.35 1983125
20050808 32.47 32.53 31.90 31.98 1987411
20050809 32.13 32.50 32.13 32.48 1474066
20050810 32.57 33.15 32.39 32.49 1347797
20050811 32.46 32.96 32.41 32.71 1024546
20050812 32.61 32.67 32.15 32.49 996843
20050815 32.49 32.60 32.27 32.46 846084
20050816 32.33 32.52 32.00 32.03 891235
20050817 31.95 32.13 31.63 31.92 918938
20050818 31.93 32.32 31.71 32.16 1401213
20050819 32.28 32.31 31.99 32.05 823432
20050822 32.13 32.41 32.05 32.37 1175917
20050823 32.52 32.88 32.49 32.70 1647936
20050824 32.70 33.18 32.60 32.63 1684363
20050825 32.80 33.11 32.68 33.09 1638600
20050826 33.09 33.16 32.72 32.94 1322084
20050829 32.85 33.20 32.69 33.20 988578
20050830 33.15 33.35 32.74 33.11 2279592
20050831 33.13 33.39 32.93 33.34 1481107
20050901 33.43 33.95 33.13 33.88 1603550
20050902 33.88 34.19 33.72 33.91 1915628
20050906 33.94 34.27 33.94 34.17 1017658
20050907 34.17 34.63 34.07 34.29 1241730
20050908 34.29 34.45 34.01 34.07 1447129
20050909 33.99 34.46 33.96 34.45 1202395
20050912 34.28 34.39 33.95 34.09 1742524
20050913 33.90 34.11 33.73 33.91 1662323
20050914 33.91 34.04 33.73 33.92 1095410
20050915 33.86 34.18 33.82 34.18 1211578
20050916 34.34 34.44 34.05 34.41 2044041
20050919 34.39 34.54 34.18 34.33 1661099
20050920 34.33 34.50 33.91 34.00 1652834
20050921 34.10 34.26 33.30 33.65 1081023
20050922 33.45 33.73 33.13 33.32 2337140
20050923 33.15 33.32 32.92 33.01 2123782
20050926 33.05 33.21 32.90 33.11 6519503
20050927 33.19 33.52 33.03 33.50 1727678
20050928 33.66 33.77 33.18 33.55 1693393
20050929 33.56 34.31 33.48 34.07 2312804
20050930 34.03 34.24 33.84 34.05 1289636
20051003 34.06 34.50 34.01 34.11 2615087
20051004 34.56 34.86 34.06 34.07 2665442
20051005 34.18 34.30 33.16 33.22 1664007
20051006 33.45 33.45 32.41 32.91 2970020
20051007 33.16 33.31 32.87 33.16 1389427
20051010 33.22 33.22 32.46 32.55 1761043
20051011 32.41 32.86 32.41 32.47 1570338
20051012 32.48 32.71 31.91 32.08 1632172
20051013 31.90 32.13 31.28 31.57 1677629
20051014 31.85 31.85 31.45 31.56 1875681
20051017 31.56 31.86 31.25 31.86 2953031
20051018 31.79 31.90 31.26 31.31 1460904
20051019 31.36 31.36 30.59 31.17 2413667
20051020 31.10 31.17 30.15 30.31 2410453
20051021 30.47 30.71 30.02 30.17 4265013
20051024 30.37 30.64 30.20 30.51 2687941
20051025 31.33 31.37 30.38 30.62 3937170
20051026 30.62 30.71 30.17 30.37 3417551
20051027 30.48 30.65 30.28 30.32 3025885
20051028 30.35 30.74 30.35 30.67 3765596
20051031 30.90 31.23 30.86 31.03 4065889
20051101 31.03 31.03 30.30 30.32 2367292
20051102 30.25 30.43 29.91 30.43 3673458
20051103 30.65 30.69 30.35 30.42 3302744
20051104 30.59 30.70 30.30 30.55 2037299
20051107 30.53 30.68 30.28 30.48 2197129
20051108 30.40 30.70 30.30 30.45 1808472
20051109 30.40 30.80 30.40 30.66 3764491
20051110 30.73 30.94 30.52 30.90 1936609
20051111 30.89 30.93 30.41 30.63 1145497
20051114 30.67 30.79 30.47 30.57 1738717
20051115 30.66 30.83 30.45 30.53 2359233
20051116 30.64 30.76 30.53 30.57 1148985
20051117 30.62 31.03 30.61 30.93 1585560
20051118 31.13 31.16 30.60 30.89 2233068
20051121 30.90 31.05 30.72 30.78 3025847
20051122 30.82 30.99 30.61 30.72 1987864
20051123 30.70 31.09 30.63 30.96 2289023
20051125 31.07 31.13 30.86 31.06 284934
20051128 31.13 31.17 30.69 30.74 2576990
20051129 30.99 31.11 30.86 31.03 2670552
20051130 31.36 31.44 30.93 30.97 2975503
20051201 31.11 31.19 30.96 30.99 2115546
20051202 30.99 31.03 30.86 30.88 1441652
20051205 31.19 31.20 30.94 31.15 2284322
20051206 31.18 31.36 31.08 31.11 1926146
20051207 31.10 31.35 30.82 30.90 1678667
20051208 30.90 31.37 30.86 31.26 1677151
20051209 31.21 31.65 31.21 31.60 1062246
20051212 31.72 31.84 31.32 31.40 1299716
20051213 31.34 31.77 31.29 31.71 1454693
20051214 31.88 32.30 31.88 32.29 2016069
20051215 32.29 32.87 32.28 32.72 2885579
20051216 32.81 32.91 32.68 32.74 1626806
20051219 32.64 32.74 32.31 32.39 1224199
20051220 32.42 32.60 32.29 32.52 1676999
20051221 32.52 32.60 32.12 32.16 1360069
20051222 32.28 32.49 32.16 32.49 1899002
20051223 32.49 32.75 32.44 32.70 1004168
20051227 32.83 32.99 32.74 32.79 1282126
20051228 32.84 33.02 32.53 32.63 1426792
20051229 32.55 32.77 32.35 32.46 1037377
20051230 32.35 32.39 32.15 32.31 1125936
20060103 32.43 33.00 32.19 32.99 1419968
20060104 32.99 33.35 32.81 33.30 2632187
20060105 33.35 33.53 33.24 33.35 3081651
20060106 33.63 33.78 33.40 33.67 1740992
20060109 33.67 33.88 33.63 33.84 1081960
20060110 33.82 33.85 33.62 33.76 1375688
20060111 33.81 33.90 33.60 33.67 1745541
20060112 33.59 33.69 33.45 33.50 1827427
20060113 33.51 33.63 33.33 33.47 1668053
20060117 33.37 33.93 33.37 33.92 1267417
20060118 33.92 34.09 33.57 33.70 1619679
20060119 33.71 34.01 33.54 33.97 1210703
20060120 33.97 34.19 33.47 33.51 1871252
20060123 33.45 33.74 33.45 33.70 770034
20060124 33.76 34.05 33.72 34.04 1786788
20060125 34.03 34.15 32.94 33.15 2834931
20060126 33.78 34.29 32.91 33.21 1500337
20060127 33.23 33.71 33.23 33.36 1811960
20060130 33.28 33.42 33.09 33.12 1323069
20060131 33.01 33.36 32.92 33.04 1704598
20060201 33.04 33.14 32.72 33.14 1369623
20060202 33.18 33.18 32.34 32.56 2049582
20060203 32.56 32.72 32.14 32.20 2131574
20060206 32.16 32.56 32.14 32.52 908616
20060207 32.38 32.55 32.01 32.11 2104227
20060208 32.28 32.30 31.87 32.30 1297186
20060209 32.28 32.82 32.24 32.62 1412735
20060210 32.58 32.88 32.40 32.70 1094186
20060213 32.55 32.68 32.50 32.50 866844
20060214 32.51 32.67 32.10 32.64 1456460
20060215 32.52 32.60 31.85 32.08 2308879
20060216 31.97 32.61 31.78 32.54 1940895
20060217 32.78 33.32 32.76 33.21 2772128
20060221 33.42 33.85 33.04 33.22 2262900
20060222 33.40 33.79 33.23 33.73 2255387
20060223 33.60 33.70 33.15 33.24 1551273
20060224 33.41 33.64 33.28 33.61 1618740
20060227 33.61 34.13 33.59 34.03 1740900
20060228 33.88 34.05 33.59 33.99 2073574
20060301 34.09 34.09 33.68 33.94 1541507
20060302 33.95 33.95 33.60 33.89 1726175
20060303 33.64 34.19 33.64 33.97 1957574
20060306 34.03 34.07 32.99 33.13 2494750
20060307 33.11 33.23 32.82 33.06 1524077
20060308 33.18 33.40 32.49 33.16 3386386
20060309 33.21 33.24 32.70 32.77 1564647
20060310 32.74 32.98 32.57 32.90 2319247
20060313 32.90 33.14 32.72 33.11 1797398
20060314 33.08 33.64 32.94 33.58 1712501
20060315 33.55 34.17 33.47 33.96 2238107
20060316 34.17 34.58 34.09 34.44 1659310
20060317 34.69 34.72 34.31 34.43 1954418
20060320 34.34 34.64 33.86 34.04 1218750
20060321 34.11 34.13 33.46 33.60 1490869
20060322 33.49 33.78 33.39 33.61 2390921
20060323 33.64 33.68 33.42 33.50 3050407
20060324 33.43 33.64 33.24 33.47 1060678
20060327 33.40 33.42 32.96 33.11 1156994
20060328 33.10 33.25 32.82 32.82 1462921
20060329 32.98 33.77 32.90 33.74 2006258
20060330 33.48 34.07 33.09 33.27 2281232
20060331 33.27 33.43 32.45 32.54 2717584
20060403 32.53 33.04 32.46 32.49 1676890
20060404 32.39 33.15 32.38 33.01 1318522
20060405 32.98 33.39 32.96 33.28 2194382
20060406 33.08 33.24 32.64 32.97 2225936
20060407 32.87 32.91 32.10 32.34 1798600
20060410 32.33 32.67 32.26 32.54 1527232
20060411 32.74 32.84 32.34 32.36 2201144
20060412 32.36 32.70 32.36 32.70 1139714
20060413 32.70 32.83 32.51 32.53 1603263
20060417 32.38 32.60 32.10 32.24 885326
20060418 32.32 33.16 32.32 33.13 2223081
20060419 33.07 33.35 32.88 33.18 1263528
20060420 33.14 33.76 33.14 33.48 1095688
20060421 33.70 33.81 33.38 33.49 1228668
20060424 33.28 33.37 33.04 33.30 1826999
20060425 33.26 33.28 32.55 32.73 1952315
20060426 32.73 32.93 32.40 32.90 1930828
20060427 32.94 34.13 32.94 33.87 2831931
20060428 33.87 34.01 33.52 33.75 1700030
20060501 33.54 33.85 33.21 33.38 1420248
20060502 33.44 34.45 33.44 34.39 4473209
20060503 34.14 34.40 34.14 34.25 3678329
20060504 34.25 34.58 34.14 34.30 1114149
20060505 34.47 34.91 34.43 34.83 1740038
20060508 34.59 34.89 34.25 34.89 2042109
20060509 34.91 35.29 34.86 35.05 2737558
20060510 34.96 35.24 34.87 35.09 1732739
20060511 35.08 35.14 34.43 34.73 1665265
20060512 34.61 34.92 34.45 34.60 2352224
20060515 34.64 35.49 34.64 35.23 1934865
20060516 35.25 35.72 35.18 35.57 2709556
20060517 35.58 36.09 35.00 35.13 3577191
20060518 35.36 35.53 35.13 35.24 2524708
20060519 35.62 35.62 34.99 35.12 2886807
20060522 35.03 35.82 35.00 35.58 2514878
20060523 35.54 35.85 34.80 34.84 1671074
20060524 34.70 35.19 34.37 34.92 2232617
20060525 35.11 35.35 34.94 35.11 2216232
20060526 35.38 35.41 35.07 35.35 1196518
20060530 35.19 35.53 34.84 34.85 2126415
20060531 34.86 35.65 34.80 35.19 3409026
20060601 35.08 35.44 35.06 35.21 2492833
20060602 35.21 35.60 35.11 35.48 3029054
20060605 35.45 35.75 35.09 35.21 3275120
20060606 35.35 35.60 34.86 35.56 2801309
20060607 35.52 35.83 35.31 35.72 2665168
20060608 35.68 36.05 35.51 35.85 3004030
20060609 35.75 36.21 35.65 36.07 2395866
20060612 36.07 36.64 36.00 36.56 3553061
20060613 36.60 36.60 35.52 35.75 3758315
20060614 35.75 35.85 34.92 35.11 3172642
20060615 35.27 35.40 35.05 35.29 2616611
20060616 35.21 35.62 35.21 35.50 2511452
20060619 35.50 35.57 34.89 35.05 1452415
20060620 35.01 35.58 34.91 35.57 2191506
20060621 35.62 35.94 35.50 35.78 2093050
20060622 35.70 35.70 35.13 35.39 1704439
20060623 35.31 36.09 35.31 35.53 1496951
20060626 35.54 35.97 35.54 35.79 1240309
20060627 35.70 36.13 35.31 35.45 1382706
20060628 35.53 36.14 35.50 36.00 1701162
20060629 36.08 36.56 36.03 36.45 1976273
20060630 36.45 36.62 36.33 36.39 1791277
20060703 36.62 36.72 36.37 36.62 632592
20060705 36.63 36.95 36.35 36.37 2005169
20060706 36.32 36.42 35.90 36.09 1883179
20060707 36.09 36.28 35.99 36.08 1957059
20060710 36.19 36.48 36.02 36.42 1009734
20060711 36.34 36.46 36.14 36.36 2283409
20060712 36.37 36.47 36.04 36.09 1704290
20060713 36.02 36.56 36.02 36.10 2510856
20060714 36.05 36.48 35.91 36.17 2217871
20060717 36.17 36.46 36.15 36.37 1447499
20060718 36.25 36.62 36.16 36.44 2118819
20060719 36.49 37.35 36.49 37.26 2897531
20060720 36.62 37.35 36.59 37.21 2484343
20060721 37.56 37.77 36.80 37.09 3795701
20060724 37.11 37.50 36.89 37.46 2313944
20060725 37.46 37.54 37.06 37.41 2532305
20060726 37.24 37.70 37.24 37.64 2759901
20060727 37.72 37.97 37.22 37.23 3250990
20060728 37.46 38.03 37.34 37.63 2808906
20060731 37.52 37.80 37.44 37.60 2624654
20060801 38.03 38.58 37.54 38.31 5088144
20060802 38.57 38.57 37.81 37.97 2114201
20060803 38.07 38.36 37.84 38.01 1340674
20060804 38.37 38.65 38.17 38.59 1981532
20060807 38.59 38.59 37.67 37.67 2261400
20060808 37.81 38.52 37.70 38.24 1775991
20060809 38.49 38.54 38.14 38.20 1247878
20060810 38.17 38.28 37.84 38.01 2055267
20060811 37.92 38.06 37.84 38.03 1591580
20060814 38.22 38.30 37.94 37.95 2387000
20060815 38.71 38.71 37.97 38.15 3219066
20060816 38.29 38.33 37.82 37.87 2388182
20060817 37.90 37.95 37.55 37.78 3225272
20060818 37.78 38.02 37.67 38.01 2272630
20060821 38.00 38.16 37.86 37.90 1954639
20060822 37.95 38.16 37.87 38.15 1780128
20060823 38.01 38.17 37.60 37.67 1609016
20060824 37.82 38.12 37.72 38.01 1705359
20060825 37.87 38.25 37.87 38.23 1175029
20060828 38.10 38.31 37.99 38.07 2205692
20060829 38.10 38.28 37.86 38.17 1942522
20060830 38.18 38.43 37.95 38.20 1065388
20060831 38.31 38.69 38.27 38.62 1638717
20060901 38.85 38.91 38.61 38.67 2080535
20060905 38.90 38.90 38.19 38.38 2872114
20060906 38.37 38.38 37.94 37.97 1421945
20060907 37.97 38.18 37.84 37.90 1587294
20060908 37.90 38.00 37.65 37.75 1829777
20060911 37.75 38.28 37.63 38.24 2093686
20060912 38.24 38.28 37.35 37.42 2822464
20060913 37.34 37.86 37.26 37.82 2585744
20060914 38.06 38.30 37.54 37.63 1322795
20060915 37.92 38.28 37.80 37.90 2602294
20060918 37.89 38.16 37.74 38.06 1964983
20060919 38.06 38.14 37.61 37.74 2451278
20060920 37.76 37.93 37.52 37.53 1827265
20060921 37.46 37.53 37.12 37.24 2719176
20060922 37.24 37.51 37.13 37.26 1865684
20060925 37.40 38.11 37.29 37.95 1845440
20060926 37.98 38.07 37.75 37.80 1130552
20060927 37.79 38.48 37.59 38.40 2091322
20060928 38.41 38.55 38.15 38.26 1350575
20060929 38.21 38.40 37.76 37.80 1356633
20061002 38.06 38.85 37.89 38.58 2500927
20061003 38.57 39.24 38.32 38.91 2797049
20061004 38.92 39.17 38.76 38.87 2693613
20061005 38.88 39.07 38.83 39.02 990766
20061006 39.02 39.05 38.57 38.66 1275214
20061009 38.80 38.89 38.42 38.48 1601184
20061010 38.48 39.04 38.45 39.01 2186483
20061011 39.01 39.32 38.81 39.10 1386482
20061012 39.10 39.18 38.90 39.10 1304915
20061013 39.10 39.29 38.98 39.24 1280977
20061016 39.32 39.36 38.78 39.11 1336832
20061017 39.12 39.51 39.06 39.47 1631772
20061018 39.69 40.03 39.62 39.85 1050020
20061019 39.88 39.92 39.54 39.71 1837018
20061020 39.85 39.86 39.59 39.80 1679500
20061023 39.81 40.06 39.47 40.04 1336685
20061024 40.12 40.21 39.79 40.14 2059257
20061025 40.14 40.88 40.14 40.56 2122796
20061026 40.50 40.57 40.00 40.34 1301960
20061027 40.21 40.50 40.02 40.29 1494055
20061030 40.51 40.57 39.81 39.86 1994979
20061031 40.03 40.19 39.76 39.83 2388626
20061101 39.86 40.21 39.80 40.14 1778059
20061102 40.02 40.30 39.83 39.89 1600889
20061103 39.89 40.06 39.29 39.47 2592401
20061106 39.66 40.01 39.51 39.91 1559927
20061107 39.94 40.37 39.87 39.97 2464680
20061108 39.98 40.62 39.89 40.45 1192308
20061109 40.01 40.33 39.74 40.17 1856868
20061110 40.30 40.37 40.17 40.24 1494527
20061113 40.24 40.34 40.17 40.24 1065027
20061114 40.37 40.37 40.08 40.13 2154982
20061115 40.20 40.22 39.65 39.66 3289661
20061116 39.91 40.19 39.83 39.98 1206972
20061117 39.89 40.11 39.75 39.99 1541744
20061120 39.88 40.04 39.72 39.89 1327361
20061121 39.89 40.24 39.89 40.16 1690288
20061122 40.13 40.35 40.09 40.35 1341145
20061124 40.04 40.36 40.04 40.21 574965
20061127 40.28 40.39 39.86 40.15 2130053
20061128 40.13 40.49 40.01 40.21 1986642
20061129 40.33 40.88 40.21 40.69 2112164
20061130 40.84 40.92 40.56 40.81 1501712
20061201 40.90 41.28 40.84 41.28 1796600
20061204 41.43 41.60 41.32 41.41 1261374
20061205 41.51 41.82 41.35 41.80 1442324
20061206 41.80 41.96 41.45 41.50 1554209
20061207 41.53 41.76 41.06 41.10 1274131
20061208 41.20 41.30 40.83 41.04 1835899
20061211 41.05 41.31 41.04 41.28 1039952
20061212 41.43 41.60 41.27 41.54 2212317
20061213 41.41 41.59 41.33 41.46 1419889
20061214 41.56 41.75 41.42 41.48 1658468
20061215 42.08 42.08 41.27 41.50 3306231
20061218 41.63 41.84 41.42 41.57 1239378
20061219 41.46 41.87 41.36 41.81 1256242
20061220 41.81 42.06 41.74 41.75 1149783
20061221 41.67 41.76 41.22 41.39 1465933
20061222 41.39 41.56 41.22 41.38 1443937
20061226 41.30 41.69 41.16 41.52 710311
20061227 41.68 41.90 41.53 41.61 753569
20061228 41.50 41.67 41.24 41.33 1182336
20061229 41.18 41.29 41.03 41.12 1513737
20070103 41.22 41.76 41.09 41.23 2172138
20070104 41.22 41.52 41.09 41.18 1240112
20070105 41.18 41.18 40.17 40.31 2010251
20070108 40.24 40.56 40.04 40.24 3272358
20070109 40.34 40.43 39.79 40.06 2215103
20070110 39.96 40.15 39.89 40.01 2049403
20070111 40.09 40.21 39.91 39.95 1987815
20070112 39.83 39.93 39.40 39.55 2465120
20070116 39.50 39.72 39.47 39.59 1655828
20070117 39.61 39.89 39.44 39.79 1699673
20070118 39.89 40.05 39.65 39.68 1242164
20070119 39.89 40.08 39.78 39.94 1521362
20070122 39.94 40.19 39.61 39.67 2618355
20070123 39.61 39.71 39.47 39.49 2306165
20070124 39.57 39.96 39.50 39.95 1652309
20070125 39.96 40.10 39.79 39.81 1158288
20070126 40.30 40.43 39.83 40.17 2625541
20070129 40.31 40.43 40.17 40.30 3016916
20070130 40.37 40.57 40.24 40.45 1974471
20070131 40.45 40.69 40.38 40.46 1782963
20070201 40.48 41.36 40.48 41.31 2962660
20070202 41.39 41.60 41.27 41.49 2449723
20070205 41.59 42.75 41.57 42.38 2272087
20070206 42.54 42.57 42.39 42.54 1606735
20070207 42.54 42.98 42.39 42.83 1715954
20070208 42.83 43.45 42.77 43.42 1699084
20070209 43.75 44.25 43.32 43.42 3556835
20070212 43.44 43.72 43.34 43.51 2002601
20070213 43.70 43.72 43.48 43.62 2073427
20070214 43.72 44.12 43.71 43.90 2024125
20070215 43.90 44.03 43.55 43.64 2384215
20070216 43.48 43.63 43.27 43.37 3288222
20070220 44.18 44.18 43.61 43.85 1949664
20070221 43.64 43.85 43.17 43.44 1778926
20070222 43.44 43.82 43.33 43.58 1346993
20070223 43.37 43.77 43.37 43.67 1400803
20070226 45.04 45.58 44.23 44.44 3463904
20070227 44.45 44.52 43.03 43.45 2695440
20070228 43.32 43.67 42.87 43.02 3210852
20070301 42.63 43.48 42.21 43.06 3376354
20070302 42.98 43.04 42.39 42.39 2059174
20070305 42.08 42.68 41.84 42.08 2710710
20070306 42.15 42.76 42.12 42.60 2219004
20070307 42.58 42.84 42.38 42.56 2562806
20070308 42.77 42.92 42.57 42.64 1081143
20070309 43.20 43.20 42.60 42.82 1436143
20070312 42.75 43.20 42.61 43.20 1256825
20070313 42.94 43.28 42.45 42.51 2356001
20070314 42.51 42.89 42.06 42.69 2315426
20070315 42.51 43.17 42.34 43.01 1583611
20070316 43.29 43.81 43.00 43.39 3440053
20070319 43.57 43.84 43.15 43.68 1682359
20070320 43.58 44.62 43.44 44.60 2398031
20070321 44.50 45.45 44.21 45.16 3771784
20070322 45.14 45.29 44.87 45.24 2315280
20070323 45.11 45.45 44.92 45.42 2191808
20070326 45.31 45.86 45.18 45.80 2827347
20070327 45.63 45.77 45.22 45.57 1840008
20070328 45.55 45.99 45.48 45.75 1974242
20070329 45.23 46.00 45.23 45.95 2021944
20070330 46.00 46.15 44.96 45.55 3013355
20070402 45.61 46.77 45.50 46.63 2478601
20070403 46.68 46.89 46.46 46.59 2624760
20070404 46.50 46.76 46.26 46.34 2209551
20070405 46.34 46.79 46.26 46.79 1918105
20070409 46.84 47.30 46.84 46.93 2665772
20070410 46.83 46.98 46.74 46.97 1578521
20070411 46.94 47.05 46.76 46.87 2814258
20070412 46.65 46.87 46.07 46.08 3655583
20070413 46.08 46.15 45.86 46.06 2144252
20070416 46.24 46.45 46.13 46.41 3164750
20070417 46.35 46.87 46.30 46.48 3045786
20070418 46.41 47.10 46.29 46.95 2817021
20070419 47.44 47.44 46.54 46.72 2365018
20070420 46.83 47.38 46.72 47.34 2503906
20070423 47.50 47.92 47.44 47.63 1552198
20070424 47.81 48.83 47.68 48.72 3385952
20070425 48.75 49.14 48.64 48.98 2464058
20070426 48.82 49.01 48.51 48.57 1957372
20070427 48.29 48.33 47.70 48.05 2644103
20070430 48.13 48.20 47.03 47.06 3657474
20070501 47.20 47.87 47.04 47.82 2890028
20070502 47.90 48.50 47.83 48.26 1555106
20070503 48.84 48.84 47.64 48.23 1903864
20070504 48.24 48.46 48.13 48.36 1460423
20070507 48.38 49.53 48.38 49.53 2513216
20070508 49.14 49.51 49.01 49.27 1698677
20070509 49.25 49.55 48.97 49.25 1317038
20070510 49.16 49.32 48.64 48.64 1403820
20070511 48.93 49.05 48.69 49.05 1480350
20070514 49.07 50.00 49.07 49.75 9084686
20070515 49.99 50.49 49.56 49.64 4147348
20070516 49.78 50.03 49.17 49.58 9443511
20070517 49.27 49.55 48.96 49.00 2048116
20070518 49.13 49.29 48.81 49.29 2149771
20070521 49.73 50.02 49.59 50.02 3370063
20070522 50.04 50.28 49.93 49.96 2744972
20070523 49.98 50.18 49.09 49.25 2757390
20070524 49.17 49.32 47.30 47.42 3278949
20070525 47.44 47.83 46.79 47.47 2816448
20070529 47.82 48.22 47.64 47.85 1464322
20070530 47.46 48.30 47.34 48.24 2015049
20070531 48.51 48.60 47.94 47.94 2515237
20070601 48.53 48.55 47.58 48.02 2968497
20070604 48.13 48.20 47.27 48.01 2331132
20070605 48.01 48.01 46.87 46.90 2942073
20070606 46.59 46.75 46.16 46.64 6049623
20070607 46.31 46.64 44.45 44.83 4717135
20070608 44.83 45.48 44.61 45.38 4052479
20070611 45.29 45.75 45.13 45.13 3765275
20070612 44.72 45.15 44.43 44.43 3018891
20070613 44.43 45.00 44.43 45.00 2876661
20070614 45.10 45.42 44.65 44.88 2336186
20070615 45.05 46.50 45.05 46.33 6199362
20070618 45.76 46.54 45.45 45.51 2770097
20070619 45.53 45.87 45.29 45.49 2122624
20070620 45.54 45.85 43.98 43.98 3185813
20070621 43.84 44.87 43.33 44.66 3039396
20070622 45.56 45.71 44.01 44.02 4595265
20070625 44.11 45.04 44.11 44.47 3245738
20070626 44.67 45.23 44.24 44.25 2835219
20070627 43.89 44.97 43.68 44.87 2357846
20070628 44.87 45.21 44.47 44.49 2601009
20070629 44.74 45.30 44.36 44.83 3077083
20070702 45.17 46.34 45.17 46.01 2923157
20070703 46.01 46.19 45.30 45.68 1715571
20070705 45.69 46.19 44.90 45.62 2226012
20070706 45.64 45.65 44.82 45.42 1572763
20070709 45.69 46.02 45.38 45.42 1803509
20070710 45.29 45.44 44.69 44.79 2970374
20070711 44.73 45.21 44.68 45.21 1722647
20070712 45.45 45.78 45.04 45.73 2579349
20070713 45.73 46.93 45.58 46.71 2091435
20070716 46.54 46.81 45.59 45.67 1823291
20070717 45.77 46.05 45.38 45.38 2193523
20070718 45.29 45.98 45.10 45.88 2580649
20070719 45.78 47.18 45.71 47.16 2666131
20070720 47.16 47.31 46.05 46.15 2649670
20070723 46.63 47.20 46.33 46.46 1567421
20070724 46.32 46.39 44.31 44.39 2969797
20070725 44.88 45.08 43.47 43.96 4118902
20070726 43.71 43.87 41.60 42.13 5875481
20070727 42.09 42.85 41.85 41.86 4569995
20070730 41.66 42.06 40.93 41.70 5128375
20070731 43.08 43.28 42.07 42.07 4938783
20070801 41.90 43.90 41.85 43.78 4017535
20070802 43.97 44.66 43.08 43.75 18569640
20070803 43.59 43.80 41.67 41.81 17949802
20070806 41.81 43.76 41.34 43.74 3793208
20070807 43.50 45.42 43.04 45.05 4213514
20070808 44.88 45.51 44.19 44.86 4863742
20070809 43.86 44.42 42.81 42.83 4026712
20070810 42.90 43.28 41.49 42.08 12650570
20070813 42.79 44.49 42.41 43.81 4046624
20070814 43.79 43.81 42.85 42.97 2974085
20070815 43.08 44.07 42.34 42.41 3386942
20070816 41.93 42.63 41.01 42.35 4440141
20070817 44.37 44.49 42.13 43.80 4190737
20070820 43.37 44.02 42.86 43.52 17553276
20070821 43.46 43.87 43.08 43.59 2904177
20070822 43.83 44.28 43.67 44.24 3036114
20070823 44.42 44.54 43.82 44.12 2424135
20070824 44.24 44.29 43.59 44.21 3584345
20070827 44.16 44.17 42.45 42.54 2429292
20070828 42.45 42.85 41.52 41.59 4218815
20070829 41.62 42.78 41.57 42.74 3496817
20070830 42.02 42.84 41.82 42.59 2550628
20070831 43.15 43.22 42.41 42.89 1694115
20070904 42.71 43.43 42.64 43.41 3025513
20070905 43.14 43.30 42.77 43.11 1797258
20070906 43.04 43.73 42.89 43.73 2837278
20070907 43.22 43.66 42.74 43.00 2484302
20070910 43.21 43.34 42.91 43.17 3538361
20070911 43.51 43.63 43.18 43.45 4063814
20070912 43.30 43.47 43.09 43.32 2984543
20070913 43.68 44.08 43.62 43.76 2905180
20070914 43.45 43.88 43.41 43.77 2645175
20070917 43.49 43.79 43.43 43.71 2641594
20070918 43.93 44.63 43.78 44.50 2613230
20070919 44.75 45.72 44.63 45.53 2583863
20070920 45.42 45.53 44.86 44.98 1707152
20070921 45.50 45.50 44.98 45.17 3064765
20070924 45.03 45.33 44.80 44.95 1823903
20070925 44.78 45.73 44.78 45.45 1925327
20070926 45.67 46.09 45.54 45.93 2355946
20070927 46.20 46.20 45.16 45.34 1733653
20070928 45.09 45.33 44.17 44.22 2510803
20071001 44.60 45.27 44.25 45.27 2104823
20071002 45.10 45.17 44.67 44.86 1522068
20071003 44.54 45.33 44.54 45.25 1390848
20071004 45.37 46.69 45.16 46.39 2081759
20071005 46.77 47.19 46.41 46.69 2401931
20071008 46.81 47.03 46.30 46.48 1152904
20071009 46.63 46.92 46.39 46.84 2008700
20071010 46.65 46.90 46.52 46.66 1407609
20071011 47.29 47.86 46.97 47.54 2643886
20071012 47.64 48.13 47.54 47.74 1805280
20071015 47.50 47.86 46.62 46.93 2366261
20071016 46.74 47.29 46.71 46.85 2118719
20071017 47.28 47.41 46.32 46.57 1675922
20071018 46.44 47.12 46.26 46.55 1977328
20071019 46.23 46.80 45.59 45.73 2707204
20071022 45.37 45.95 45.11 45.83 1905987
20071023 45.88 46.15 45.37 45.63 2082762
20071024 45.45 46.24 45.40 46.13 2132758
20071025 46.07 47.22 45.88 47.03 2758918
20071026 47.38 47.78 46.86 47.71 1823187
20071029 47.73 48.73 47.73 48.47 1809005
20071030 48.34 48.81 47.96 47.96 1672341
20071031 48.14 48.77 48.04 48.66 2045230
20071101 48.24 48.70 47.82 47.99 2418262
20071102 48.08 48.61 47.74 48.27 2031907
20071105 48.21 49.04 47.87 48.62 1589993
20071106 48.97 48.97 47.55 47.88 2890431
20071107 47.36 47.81 47.01 47.03 3419766
20071108 46.99 47.71 46.90 47.46 3187951
20071109 46.93 47.91 46.84 47.48 2671274
20071112 47.45 47.79 46.79 46.96 3249389
20071113 47.26 47.43 46.63 47.34 2480134
20071114 47.41 47.67 47.05 47.11 2395799
20071115 46.83 47.64 46.83 47.34 2386128
20071116 47.68 47.86 46.96 47.57 2168819
20071119 47.23 47.97 47.23 47.63 2655061
20071120 47.61 48.36 47.45 48.07 3496990
20071121 47.88 48.52 47.78 47.94 2265100
20071123 48.30 48.45 47.39 47.72 822729
20071126 47.63 48.29 47.48 47.58 2717495
20071127 47.92 48.01 47.14 47.60 2385985
20071128 48.06 48.06 47.08 47.60 3210990
20071129 47.49 47.98 47.48 47.62 2145211
20071130 48.10 48.76 47.86 48.21 3370558
20071203 47.88 49.09 47.88 48.82 2818327
20071204 48.83 50.04 48.43 49.71 3150690
20071205 50.07 50.80 49.79 50.70 2493360
20071206 50.68 51.45 50.03 51.27 2799270
20071207 51.27 52.15 51.12 51.98 2924848
20071210 52.18 52.22 51.58 51.98 1893770
20071211 51.96 52.27 50.80 50.84 1837594
20071212 51.82 51.82 50.75 51.11 2766987
20071213 50.94 51.89 50.94 51.74 2482978
20071214 51.29 51.61 50.91 50.93 1675182
20071217 50.91 51.27 50.62 50.78 2264674
20071218 50.95 52.02 50.90 51.93 1926054
20071219 52.04 52.63 51.84 51.89 2104821
20071220 52.17 52.52 51.22 51.86 1479490
20071221 52.28 52.72 52.08 52.57 2530621
20071224 52.38 52.71 51.62 52.13 1429430
20071226 51.96 52.21 51.65 51.70 1117831
20071227 51.70 51.96 51.10 51.17 1225205
20071228 51.24 51.92 51.24 51.66 1356756
20071231 51.43 51.91 50.87 50.87 1324900
20080102 50.71 51.53 50.32 50.55 2311890
20080103 50.63 51.77 50.60 51.10 1759659
20080104 50.92 52.77 50.86 52.26 4639140
20080107 52.38 54.70 52.38 54.55 5598255
20080108 54.71 55.20 52.90 53.00 6440326
20080109 52.71 53.73 52.23 53.50 3211274
20080110 53.34 55.15 53.23 54.73 4139813
20080111 54.34 54.80 54.00 54.05 3769479
20080114 54.37 55.18 53.90 54.09 2237368
20080115 53.54 55.02 53.44 54.02 3803326
20080116 54.17 54.87 53.19 53.31 4132418
20080117 53.35 53.42 50.88 50.95 4198407
20080118 51.35 51.96 49.78 50.44 6187748
20080122 49.32 49.54 47.53 48.21 5886673
20080123 46.89 50.42 45.31 50.34 5676617
20080124 50.77 50.90 48.82 49.02 2915177
20080125 49.40 49.50 48.02 48.20 3700788
20080128 48.36 49.21 48.19 49.00 3117126
20080129 49.07 50.40 48.97 49.47 3823237
20080130 50.07 50.07 48.62 48.75 3072612
20080131 48.52 50.39 47.03 50.08 2950163
20080201 50.56 50.90 49.81 50.90 3674904
20080204 50.75 52.14 50.75 51.67 3229763
20080205 50.78 51.26 49.57 49.57 3103396
20080206 49.85 50.53 49.46 49.68 2365588
20080207 49.46 50.10 48.96 49.92 3198251
20080208 49.51 50.10 49.30 49.57 1850378
20080211 49.46 49.98 49.24 49.77 1804786
20080212 49.77 50.64 49.68 50.41 2806268
20080213 50.65 51.15 50.14 50.52 2371940
20080214 50.69 51.24 50.04 50.24 1757076
20080215 50.13 50.58 49.73 50.57 1424942
20080219 51.05 51.11 50.25 50.54 1681983
20080220 49.87 50.36 49.66 50.30 1700332
20080221 50.41 50.42 49.24 49.35 1547887
20080222 49.58 49.95 48.99 49.87 1900629
20080225 50.02 50.53 49.49 50.46 2576330
20080226 50.30 50.52 49.63 50.46 2692781
20080227 50.48 50.55 49.26 49.38 2238268
20080228 49.48 49.59 48.74 49.55 2180959
20080229 49.17 49.40 47.68 47.88 3788413
20080303 47.57 47.78 46.87 47.73 3562427
20080304 47.53 50.34 47.47 49.19 6585083
20080305 49.19 49.97 48.81 49.90 3253301
20080306 49.90 49.95 48.68 48.81 2662857
20080307 48.51 48.84 47.91 48.47 2773380
20080310 48.61 48.61 47.11 48.00 4169103
20080311 48.71 49.65 48.51 49.57 2841274
20080312 49.87 50.36 49.07 49.10 2121957
20080313 48.52 48.77 48.06 48.34 4254925
20080314 48.50 48.85 47.31 47.98 4514082
20080317 47.52 48.69 47.41 48.31 3555228
20080318 49.13 49.65 48.37 49.64 3764699
20080319 50.17 50.52 48.66 48.66 2413298
20080320 48.99 49.46 47.93 49.25 2427272
20080324 49.36 49.68 48.42 48.82 2275956
20080325 48.74 49.25 48.39 48.60 2307433
20080326 48.23 48.66 48.09 48.26 2813891
20080327 48.56 48.90 48.39 48.42 2097538
20080328 48.56 49.08 47.99 48.09 1878044
20080331 48.25 48.84 47.82 48.61 2562356
20080401 49.56 50.81 49.02 50.46 4190841
20080402 50.65 51.38 50.30 50.97 3139249
20080403 51.02 51.29 50.63 50.88 3072625
20080404 50.92 51.72 50.79 51.16 2352743
20080407 51.24 51.52 50.82 51.21 1097326
20080408 50.86 51.79 50.81 51.65 2164021
20080409 51.65 52.14 51.35 51.60 2037124
20080410 51.70 52.50 51.28 52.18 4721295
20080411 51.90 53.41 51.89 53.11 3546335
20080414 53.08 53.11 52.38 52.78 2254783
20080415 53.08 53.08 52.26 52.57 2215824
20080416 53.07 53.59 52.10 53.42 2603431
20080417 53.15 53.88 53.15 53.43 1712330
20080418 53.96 54.37 53.23 53.68 2001130
20080421 53.28 54.18 53.28 53.96 2033736
20080422 53.83 54.71 53.50 54.32 3045806
20080423 54.09 55.01 54.09 54.91 2922438
20080424 55.26 55.51 54.30 54.36 1726446
20080425 54.27 55.08 54.27 54.48 2089069
20080428 54.47 54.81 53.91 54.03 1841062
20080429 54.01 54.32 53.65 53.75 1695392
20080430 53.69 54.65 53.55 53.59 2394524
20080501 54.76 54.76 53.63 54.35 2530878
20080502 54.45 55.98 54.45 55.98 3910652
20080505 55.97 55.97 54.79 55.07 2263619
20080506 54.58 55.08 54.21 54.78 1750734
20080507 54.63 54.78 53.79 53.94 1953981
20080508 54.25 54.53 53.53 54.16 2007667
20080509 53.96 54.46 53.28 54.21 1770918
20080512 54.50 54.55 53.96 54.55 1079035
20080513 54.84 54.91 53.83 54.18 1998275
20080514 54.32 55.04 53.98 54.94 2455653
20080515 54.75 54.90 54.04 54.45 1815212
20080516 54.59 54.89 54.13 54.80 1413623
20080519 54.78 56.00 54.65 55.67 2286747
20080520 56.29 56.67 55.72 56.25 2108169
20080521 56.46 57.35 55.95 56.16 2463502
20080522 56.04 56.55 55.75 56.27 1275975
20080523 56.12 56.47 55.43 55.48 1514966
20080527 55.55 56.06 55.32 55.68 2044391
20080528 55.77 56.42 55.68 56.25 1578183
20080529 56.26 57.06 56.04 56.86 1806241
20080530 56.64 57.12 55.92 56.15 1718214
20080602 55.95 55.95 55.13 55.69 1519312
20080603 55.77 56.28 55.20 55.48 1555055
20080604 55.50 56.27 55.25 56.03 1416566
20080605 55.92 56.54 55.36 56.32 2107188
20080606 56.06 56.43 54.63 54.81 2602411
20080609 55.20 55.74 54.85 55.58 1325455
20080610 55.28 56.13 54.91 56.05 1780730
20080611 55.84 56.31 55.28 55.30 2270347
20080612 55.68 56.09 55.42 55.81 2293335
20080613 56.25 57.07 55.97 56.92 2771317
20080616 56.35 57.05 55.36 56.90 1741482
20080617 56.93 57.07 56.62 56.79 1272751
20080618 56.68 57.07 56.37 56.75 2207270
20080619 56.92 58.24 56.81 58.20 3664486
20080620 57.80 58.68 57.74 57.74 3868154
20080623 57.87 58.96 57.87 58.36 2823321
20080624 58.26 59.21 58.18 58.71 2767953
20080625 59.00 59.56 58.41 58.87 2443318
20080626 58.34 58.84 57.13 57.14 2457054
20080627 57.37 57.80 56.96 57.08 2668852
20080630 57.05 59.16 56.72 58.74 3274951
20080701 58.35 59.34 57.80 58.95 2734733
20080702 58.93 59.25 58.17 58.19 2669133
20080703 58.56 59.30 58.14 58.35 1355172
20080707 58.41 58.99 56.94 57.79 2728145
20080708 57.93 58.86 57.08 57.82 4168120
20080709 58.01 59.28 57.54 59.00 2960268
20080710 58.82 59.15 58.34 59.13 2191991
20080711 58.57 59.93 58.33 59.36 3718732
20080714 59.46 59.88 58.58 58.79 2345759
20080715 58.46 59.27 57.96 58.47 2645023
20080716 58.24 58.80 56.26 56.36 3785734
20080717 56.35 56.35 54.38 54.93 3704434
20080718 54.67 56.40 53.81 54.71 4234981
20080721 54.98 55.63 54.17 55.45 1724522
20080722 55.00 56.36 55.00 55.20 2878969
20080723 55.45 55.62 52.41 52.73 5012509
20080724 52.54 53.36 51.88 52.46 3470910
20080725 52.55 52.84 51.45 51.52 2816452
20080728 51.49 52.04 50.01 51.62 4457432
20080729 51.87 52.19 51.34 51.99 2250022
20080730 52.11 53.27 51.72 52.79 2737116
20080731 52.86 53.16 52.35 52.47 2236986
20080801 52.72 53.43 50.85 51.00 4499343
20080804 51.03 51.49 49.06 49.19 3894366
20080805 49.61 49.79 48.31 49.21 4187155
20080806 48.97 50.28 48.95 49.58 3096426
20080807 49.27 50.74 48.59 49.52 3172070
20080808 49.78 51.20 49.37 50.17 1935475
20080811 50.17 50.87 49.83 50.61 2121944
20080812 50.87 50.87 48.90 49.10 2605152
20080813 49.02 50.47 48.97 50.38 2131539
20080814 50.04 50.73 49.64 50.59 3094201
20080815 50.77 51.57 50.56 51.43 2511153
20080818 51.58 51.79 51.02 51.48 2012649
20080819 51.08 51.97 51.08 51.78 2065906
20080820 51.89 52.24 51.49 52.20 2707495
20080821 51.60 53.00 51.60 52.78 1508444
20080822 53.08 53.21 52.45 52.95 1644715
20080825 53.22 53.33 52.46 52.78 1573520
20080826 52.36 53.14 52.36 52.79 2279213
20080827 52.92 53.18 52.63 52.97 1592571
20080828 53.17 53.43 52.74 53.34 1284152
20080829 53.19 53.32 52.06 52.24 1667659
20080902 52.53 52.89 51.19 51.25 2553286
20080903 51.25 51.44 49.56 49.68 2571363
20080904 49.43 49.99 49.11 49.42 2884787
20080905 49.31 49.50 48.40 49.41 2965716
20080908 49.99 52.24 49.99 50.71 3623435
20080909 50.59 50.81 48.15 48.30 6197579
20080910 48.56 48.88 47.55 47.91 2742537
20080911 47.74 49.21 47.03 49.12 2492659
20080912 48.78 50.12 48.43 49.92 2781471
20080915 48.92 49.63 48.12 48.20 2646590
20080916 48.20 49.26 46.25 48.56 4294782
20080917 47.79 48.19 45.36 45.36 4935120
20080918 45.82 49.10 45.33 47.88 5021889
20080919 49.03 51.85 48.15 49.57 3707423
20080922 49.74 49.74 47.23 47.37 2530898
20080923 47.38 48.57 47.15 47.59 1888058
20080924 47.61 47.97 46.72 47.84 1874570
20080925 48.04 49.77 48.04 49.61 2270731
20080926 49.07 49.61 48.57 49.36 1470621
20080929 48.82 49.26 47.16 48.03 3425702
20080930 48.95 48.95 47.27 48.18 3831597
20081001 47.95 47.96 46.58 46.74 3138698
20081002 46.41 46.56 43.71 44.38 5876785
20081003 44.94 46.03 43.49 43.88 2972113
20081006 43.13 43.88 40.30 40.75 4206066
20081007 41.09 42.32 39.04 39.19 4252093
20081008 38.58 39.81 37.65 38.12 5321825
20081009 38.00 39.11 36.11 36.40 3575323
20081010 35.21 35.47 29.63 32.69 6798982
20081013 33.79 38.56 32.37 38.47 4462201
20081014 39.78 42.24 37.19 38.57 5767489
20081015 37.72 37.72 34.55 34.64 3993594
20081016 34.60 35.53 33.19 35.39 4818454
20081017 34.74 38.27 33.75 35.95 3538057
20081020 36.32 39.50 35.25 39.39 3258839
20081021 38.99 39.45 37.65 38.33 3065556
20081022 37.44 37.60 34.13 35.48 3010074
20081023 36.03 38.74 34.34 37.07 3660702
20081024 34.72 36.68 32.93 35.37 3666542
20081027 35.03 35.05 33.23 33.28 5211278
20081028 34.11 37.82 33.48 37.76 3007571
20081029 37.83 39.09 36.95 37.16 3122150
20081030 38.19 39.90 38.19 39.42 3411102
20081031 39.14 39.50 36.96 37.51 4402548
20081103 37.65 39.00 37.35 38.27 3023145
20081104 39.27 41.82 39.19 41.11 4206066
20081105 40.93 41.75 38.09 38.73 4114227
20081106 38.73 39.40 37.54 38.80 3948694
20081107 39.00 39.88 38.30 39.75 3462148
20081110 40.45 40.85 37.80 38.47 2052776
20081111 37.77 39.47 37.07 38.52 1998929
20081112 38.45 38.77 37.48 37.86 3056165
20081113 38.16 40.42 37.43 40.42 6249632
20081114 39.28 40.32 37.73 38.30 3496439
20081117 37.82 40.41 37.62 38.91 3093761
20081118 38.63 40.02 37.89 39.21 3745427
20081119 39.01 40.95 38.51 38.57 3357485
20081120 38.20 40.47 36.60 37.26 4182396
20081121 38.08 41.30 36.82 41.26 7065867
20081124 41.96 42.13 40.24 40.86 4322177
20081125 41.72 42.84 40.58 41.74 4968885
20081126 41.18 42.02 40.47 41.75 2666708
20081128 41.86 42.84 41.59 42.54 1127471
20081201 41.38 42.34 39.85 39.85 3323607
20081202 40.53 40.87 39.41 40.66 3363545
20081203 39.79 41.52 39.77 41.36 3092384
20081204 40.95 41.62 38.49 39.10 2805111
20081205 38.53 39.88 37.19 39.64 3419870
20081208 40.58 41.26 39.85 40.55 2209495
20081209 40.26 40.79 39.20 39.41 1916989
20081210 39.68 40.74 39.36 39.83 2248193
20081211 39.65 40.98 39.42 39.70 1924150
20081212 38.71 39.31 38.24 39.31 2964585
20081215 39.20 39.73 38.07 38.55 2877962
20081216 38.83 39.58 38.23 39.29 5093930
20081217 38.91 38.92 37.45 38.12 3485973
20081218 38.37 39.36 37.64 38.06 4132544
20081219 38.11 38.28 36.14 36.29 6616642
20081222 36.30 36.42 35.01 35.65 3609778
20081223 34.87 35.30 33.27 33.39 3446311
20081224 33.54 33.56 32.54 33.34 902031
20081226 33.55 33.78 33.13 33.35 1006970
20081229 33.60 33.95 33.36 33.86 2177408
20081230 34.13 34.74 33.97 34.50 2148488
20081231 34.69 35.47 34.40 35.28 2254666
20090102 35.23 36.30 34.93 36.06 2603635
20090105 35.97 37.76 35.89 37.60 4650213
20090106 36.68 37.81 36.67 37.21 4716730
20090107 36.74 37.11 35.14 35.22 4222609
20090108 34.99 35.20 34.14 34.68 4291191
20090109 34.62 35.90 34.41 35.51 3190713
20090112 35.53 36.22 35.04 35.35 2660235
20090113 35.28 35.28 34.22 34.75 3063602
20090114 34.24 35.18 33.26 34.91 4885017
20090115 34.83 35.65 34.48 35.58 3987668
20090116 36.03 36.57 35.70 36.33 3482117
20090120 36.22 36.76 35.61 35.65 2948472
20090121 36.10 36.52 35.20 36.27 4832823
20090122 35.97 37.16 35.59 36.67 4773193
20090123 36.05 36.31 35.34 35.99 3399213
20090126 35.99 37.76 35.78 37.50 3691856
20090127 37.62 37.95 37.32 37.46 3356108
20090128 37.70 38.14 37.43 37.84 3014575
20090129 37.82 38.38 37.45 38.17 3890441
20090130 38.21 38.30 36.06 36.30 3910134
20090202 36.02 37.17 35.67 36.90 3535137
20090203 37.03 37.62 36.55 37.45 2792028
20090204 37.89 38.17 37.03 37.41 3064315
20090205 37.42 38.54 37.14 38.13 4009728
20090206 38.39 39.36 37.49 38.87 3809446
20090209 38.67 39.18 38.11 38.76 3220589
20090210 38.41 38.76 37.56 37.98 4551988
20090211 38.10 38.11 37.37 37.84 3191841
20090212 37.09 37.98 36.69 37.98 4471330
20090213 37.91 38.40 37.62 37.70 2153645
20090217 37.23 37.23 35.13 35.23 4216277
20090218 35.33 35.47 34.43 34.67 3681647
20090219 34.85 35.91 34.85 35.39 3839011
20090220 35.55 35.55 34.35 34.78 3808356
20090223 34.97 35.28 33.23 33.34 5248887
20090224 34.04 35.45 33.73 35.25 4673383
20090225 35.14 35.14 32.82 33.60 5662395
20090226 33.76 33.76 31.86 31.93 3600989
20090227 31.41 31.79 30.64 31.24 3238846
20090302 30.78 31.09 29.69 29.74 3540632
20090303 30.07 30.32 29.04 29.04 3904273
20090304 29.51 29.73 29.02 29.26 3600444
20090305 28.72 28.72 27.34 27.60 3213641
20090306 27.81 28.57 26.83 27.55 2912264
20090309 27.35 27.49 26.67 27.19 4630874
20090310 27.69 28.57 27.44 27.80 3184484
20090311 27.96 28.11 27.15 27.30 2628190
20090312 27.20 27.23 26.46 27.10 2812123
20090313 27.27 27.41 26.15 26.27 6972266
20090316 26.51 27.96 26.36 27.31 3059682
20090317 27.16 27.60 26.86 27.60 3103417
20090318 27.36 28.51 26.60 28.15 3082436
20090319 28.39 28.46 27.58 28.36 3371005
20090320 28.40 29.58 28.40 29.10 5938021
20090323 29.34 29.67 28.61 29.50 4695728
20090324 29.45 29.56 28.86 28.89 3724155
20090325 28.98 29.77 28.78 29.20 3185029
20090326 29.50 30.06 29.04 29.99 3286941
20090327 29.66 29.98 29.42 29.58 2272452
20090330 29.01 29.21 28.03 28.46 2931747
20090331 28.62 28.88 27.95 28.33 4483728
20090401 27.93 28.61 27.93 28.45 3349751
20090402 28.97 29.42 28.49 28.97 4709897
20090403 29.05 29.32 28.66 28.95 2223130
20090406 28.65 29.04 28.19 28.35 2735416
20090407 28.04 28.57 27.68 28.24 3253425
20090408 28.29 29.34 28.12 29.29 3534228
20090409 29.84 30.11 29.13 29.51 3586410
20090413 29.35 29.35 28.87 29.04 1315185
20090414 28.84 29.01 28.27 28.32 2314552
20090415 28.42 29.10 28.32 29.05 2671108
20090416 29.26 29.74 28.69 29.67 3399617
20090417 29.67 29.85 29.31 29.48 2758851
20090420 29.26 29.26 28.57 28.62 2119311
20090421 28.56 29.24 28.56 28.93 2394528
20090422 28.57 29.42 28.26 28.90 3352067
20090423 28.82 29.42 28.70 29.34 2544263
20090424 29.64 29.64 29.12 29.39 2677784
20090427 29.25 29.84 29.07 29.73 3058320
20090428 29.53 29.71 29.18 29.43 1825427
20090429 29.56 29.73 29.34 29.72 2050643
20090430 30.00 30.33 29.51 30.02 5216188
20090501 30.09 31.11 30.00 31.11 3279448
20090504 31.55 31.61 30.69 31.52 2853678
20090505 31.68 31.72 30.96 31.23 3433152
20090506 31.32 31.52 30.27 30.83 6032664
20090507 30.83 31.48 30.58 31.11 4970639
20090508 31.47 32.19 30.65 31.58 3459514
20090511 31.29 31.43 30.72 30.98 2989701
20090512 31.19 31.44 30.78 31.36 2181884
20090513 31.03 31.55 30.53 30.56 2699984
20090514 30.68 30.79 29.83 29.99 4415552
20090515 26.44 27.32 26.22 27.11 16543825
20090518 27.37 27.37 26.94 27.14 7412784
20090519 27.10 27.94 27.10 27.75 6174563
20090520 28.13 28.13 27.62 27.78 5912016
20090521 27.50 27.95 27.43 27.65 6690107
20090522 27.66 27.93 27.48 27.51 3829259
20090526 27.54 28.39 27.28 28.18 5369975
20090527 28.25 28.29 27.60 27.69 4130812
20090528 27.98 28.34 27.57 28.08 2701867
20090529 28.17 28.36 27.64 28.10 4383271
20090601 28.36 29.29 28.22 29.23 4202232
20090602 28.71 29.15 28.44 28.68 6881772
20090603 30.48 30.53 28.64 29.27 8463644
20090604 29.37 29.55 28.93 29.31 4778571
20090605 29.59 29.77 28.89 29.09 3970755
20090608 29.00 29.14 28.13 28.50 3832487
20090609 28.58 28.65 28.01 28.08 3532011
20090610 28.28 28.58 27.96 28.39 3819844
20090611 28.37 29.52 28.37 29.06 5228075
20090612 29.00 30.19 28.67 30.10 5542540
20090615 29.98 30.48 29.20 29.30 4548439
20090616 29.40 29.71 28.96 29.16 3272557
20090617 29.10 29.43 28.63 28.75 3824014
20090618 28.85 29.34 28.73 29.15 3800610
20090619 29.33 29.36 28.51 28.68 4385154
20090622 28.41 29.17 28.41 28.65 3423065
20090623 28.62 28.74 28.03 28.27 2791983
20090624 28.38 28.71 28.25 28.53 3312235
20090625 28.56 29.49 28.42 29.36 4175870
20090626 29.34 29.39 29.05 29.29 3118553
20090629 28.80 29.49 28.70 29.38 2744773
20090630 29.33 29.41 28.51 28.81 3869475
20090701 28.89 29.43 28.89 29.24 1944623
20090702 29.00 29.00 28.02 28.02 2585120
20090706 27.97 28.39 27.64 28.31 2668376
20090707 28.22 28.52 27.85 28.00 2966701
20090708 28.05 28.32 27.40 27.65 3714395
20090709 27.66 29.15 27.31 28.97 9189549
20090710 28.74 29.17 28.44 29.01 3373568
20090713 28.88 29.60 28.88 29.58 4273921
20090714 29.55 29.93 29.44 29.93 3414860
20090715 30.22 30.51 30.10 30.45 2825743
20090716 30.36 30.53 29.86 30.33 3262201
20090717 30.26 30.34 29.87 30.22 2134271
20090720 30.30 30.48 30.02 30.42 1901852
20090721 30.77 30.77 30.33 30.60 2717738
20090722 30.67 30.70 30.16 30.28 1825724
20090723 30.30 31.43 30.26 31.29 2647932
20090724 31.20 31.87 31.10 31.84 1966547
20090727 31.83 31.96 31.50 31.79 1543002
20090728 31.46 31.70 30.62 30.97 3961743
20090729 31.15 31.19 30.64 30.74 2787141
20090730 30.74 31.26 30.69 30.93 3099185
20090731 30.82 31.08 30.54 30.63 4733782
20090803 31.68 31.68 30.73 31.15 3658577
20090804 31.17 31.17 30.62 30.85 2931865
20090805 31.21 31.40 30.67 31.17 3987264
20090806 31.25 31.67 31.19 31.62 2806732
20090807 31.72 32.41 31.67 32.30 3518900
20090810 32.24 32.47 31.72 32.43 1667874
20090811 32.38 32.45 31.92 32.38 3487844
20090812 32.21 32.86 32.08 32.69 3108136
20090813 32.89 32.91 32.24 32.85 2115401
20090814 32.84 33.29 32.76 33.29 3174496
20090817 33.03 33.15 32.55 32.80 2663795
20090818 32.78 32.96 32.51 32.92 2576598
20090819 32.69 33.21 32.59 33.14 2807794
20090820 33.21 33.39 32.93 33.36 2203261
20090821 33.59 34.24 33.53 34.19 2258207
20090824 34.16 34.56 34.09 34.40 1696409
20090825 34.44 34.57 34.10 34.12 2164640
20090826 34.13 34.31 33.82 34.22 2062712
20090827 34.26 34.45 33.97 34.37 2844557
20090828 34.50 34.51 34.06 34.46 2985106
20090831 34.39 34.55 33.91 34.00 2358144
20090901 33.97 34.45 33.80 33.91 3307745
20090902 33.82 34.06 33.50 33.69 3057836
20090903 33.88 34.34 33.67 34.25 3890910
20090904 34.15 34.64 34.15 34.56 2096024
20090908 34.91 34.91 34.38 34.67 2380706
20090909 34.64 34.92 34.55 34.91 3179406
20090910 34.98 35.21 34.86 35.11 2749663
20090911 35.13 35.24 34.46 34.59 3257179
20090914 34.52 35.13 34.46 35.10 2434059
20090915 35.06 35.36 34.67 35.29 2321115
20090916 35.29 36.03 35.06 35.99 2266435
20090917 35.86 35.99 35.18 35.26 3888389
20090918 35.66 35.71 35.32 35.40 4453106
20090921 35.23 35.74 35.10 35.45 4015666
20090922 35.55 35.71 35.25 35.51 2540764
20090923 35.44 35.85 35.27 35.31 2469627
20090924 35.32 35.55 34.80 34.94 2948609
20090925 34.86 34.95 34.39 34.41 3166798
20090928 34.46 35.07 34.43 34.82 1613592
20090929 34.95 34.95 34.64 34.77 1737950
20090930 34.75 34.81 33.88 34.45 3857200
20091001 34.43 34.52 33.70 33.70 1985204
20091002 33.52 33.88 33.05 33.75 2868977
20091005 33.88 34.23 33.43 34.15 1839745
20091006 35.29 35.29 33.94 34.69 2857696
20091007 34.58 34.58 33.96 34.09 3080531
20091008 34.29 34.37 33.98 34.20 1967818
20091009 34.21 34.59 34.00 34.52 2226487
20091012 34.52 34.79 34.40 34.70 1312852
20091013 34.67 34.97 34.40 34.95 2766651
20091014 35.15 35.26 34.87 35.04 2035770
20091015 35.00 35.53 34.96 35.53 2092972
20091016 35.35 35.78 35.26 35.51 2940115
20091019 35.63 35.88 35.20 35.67 3871666
20091020 35.77 35.93 34.77 35.02 3498594
20091021 35.05 35.54 34.93 35.01 4755572
20091022 35.08 35.13 34.47 35.07 2997980
20091023 35.23 35.35 34.31 34.61 2626633
20091026 34.70 35.13 33.85 33.90 3767217
20091027 32.85 33.99 32.85 33.15 5793829
20091028 32.95 33.17 32.41 32.90 5141916
20091029 32.96 33.47 32.55 33.42 3512264
20091030 33.36 33.42 32.33 32.61 4172672
20091102 32.70 32.70 31.83 31.98 4031327
20091103 31.88 32.14 31.60 31.68 3216833
20091104 31.83 32.58 31.80 32.07 3322627
20091105 32.18 32.62 32.15 32.53 1988704
20091106 32.35 32.70 32.20 32.36 2196048
20091109 32.49 33.01 32.42 33.00 2619645
20091110 32.90 33.13 32.84 33.00 2536340
20091111 33.16 33.17 32.62 32.68 2223424
20091112 32.62 32.71 31.74 31.79 4889175
20091113 31.84 32.38 31.80 32.12 3187715
20091116 32.34 32.62 32.22 32.50 2981156
20091117 32.50 32.62 32.26 32.56 2201943
20091118 32.49 32.72 32.45 32.58 2052623
20091119 32.46 32.61 31.93 32.10 2130295
20091120 32.19 32.30 32.00 32.03 2988884
20091123 32.15 32.55 32.03 32.15 3714919
20091124 32.16 32.38 32.01 32.37 3077821
20091125 32.46 33.02 32.18 32.95 2654224
20091127 32.60 32.87 32.14 32.53 1021531
20091130 32.52 32.95 32.37 32.89 3234476
20091201 33.08 33.26 33.00 33.17 3122748
20091202 33.26 33.62 33.08 33.52 3295382
20091203 33.94 34.60 33.62 34.29 4053377
20091204 34.13 34.69 33.52 34.05 5591239
20091207 34.10 34.47 33.87 34.28 3389035
20091208 34.11 34.24 33.79 33.90 2355061
20091209 33.99 34.24 33.87 34.21 2613358
20091210 34.35 35.02 34.35 34.98 2970023
20091211 35.23 35.76 35.12 35.65 3085418
20091214 35.97 36.14 35.71 36.10 2826335
20091215 35.90 36.14 35.75 36.07 2549962
20091216 35.69 35.81 35.38 35.42 4122666
20091217 35.35 35.78 35.13 35.71 3238929
20091218 35.71 36.24 35.55 35.78 4267926
20091221 35.99 36.40 35.81 36.02 1949802
20091222 36.15 36.35 35.72 35.79 2006255
20091223 35.85 36.19 35.62 36.13 1938013
20091224 36.14 36.29 36.11 36.23 431456
20091228 36.36 36.36 35.98 36.12 1147928
20091229 36.09 36.29 36.01 36.11 1461893
20091230 36.02 36.36 35.99 36.26 1847898
20091231 36.21 36.47 35.43 35.46 1217873
20100104 35.59 35.82 35.43 35.71 2411252
20100105 35.62 35.76 34.87 35.31 3827432
20100106 35.35 35.77 35.13 35.69 4487845
20100107 35.55 35.68 35.10 35.16 3048874
20100108 35.08 35.19 34.76 34.97 2995433
20100111 35.18 35.73 35.10 35.58 2654879
20100112 35.85 35.85 35.40 35.64 3520017
20100113 35.63 35.95 35.42 35.84 2038084
20100114 35.76 35.84 35.54 35.78 2808521
20100115 35.76 35.76 35.04 35.65 2939504
20100119 35.56 35.93 35.41 35.91 2149026
20100120 35.79 35.79 35.04 35.40 2709368
20100121 35.27 35.51 34.37 34.46 3190728
20100122 34.46 34.46 33.68 33.69 3209982
20100125 34.12 34.19 33.67 33.89 2479101
20100126 33.85 34.26 33.68 34.06 2983514
20100127 33.93 33.93 33.24 33.76 2960068
20100128 33.81 33.94 33.24 33.33 1893479
20100129 33.43 33.71 33.24 33.30 2497701
20100201 32.90 33.55 32.74 33.40 2406275
20100202 33.36 33.70 32.94 33.67 3024773
20100203 33.68 33.68 33.06 33.14 1989253
20100204 33.02 33.24 32.36 32.41 3293218
20100205 32.34 32.57 31.69 32.12 3014600
20100208 32.32 32.32 31.69 31.69 1737800
20100209 31.92 32.70 31.91 32.27 3763400
20100210 32.24 32.25 31.81 32.05 2216648
20100211 30.42 30.82 29.93 30.61 20536560
20100212 30.65 30.71 29.90 30.30 11825703
20100216 30.46 30.84 30.08 30.31 6503135
20100217 30.54 30.54 29.74 29.82 5865834
20100218 29.86 30.06 29.69 30.00 5254920
20100219 29.88 30.82 29.84 30.69 4352325
20100222 30.88 30.92 30.62 30.72 5130745
20100223 30.70 30.70 30.21 30.31 3745032
20100224 30.33 30.47 29.97 30.24 3601973
20100225 29.97 30.27 29.69 30.21 4276656
20100226 30.21 30.29 29.83 29.88 3845019
20100301 29.99 30.35 29.96 30.21 3714506
20100302 30.38 30.44 30.21 30.40 4472360
20100303 30.50 30.50 29.96 30.09 4332922
20100304 30.09 30.19 29.80 30.09 2939966
20100305 30.28 30.62 30.05 30.62 3410407
20100308 30.68 30.68 30.42 30.55 3057156
20100309 30.58 30.58 30.28 30.51 3490086
20100310 30.51 30.82 30.42 30.74 3820960
20100311 30.74 30.81 30.61 30.72 3746973
20100312 30.79 30.89 30.46 30.50 3232812
20100315 30.51 30.77 30.39 30.68 4019381
20100316 30.81 30.87 30.55 30.81 3157531
20100317 30.89 31.02 30.75 30.92 3278213
20100318 31.02 31.06 30.50 30.61 3816174
20100319 30.75 30.91 30.46 30.75 5386467
20100322 30.80 30.99 30.56 30.83 5517110
20100323 30.85 31.38 30.79 31.26 5016271
20100324 31.17 31.24 31.00 31.13 4782409
20100325 30.92 31.16 30.12 30.16 5621235
20100326 30.24 30.24 29.87 29.99 3250662
20100329 30.07 30.19 29.62 30.14 4097637
20100330 30.10 30.21 29.97 30.06 4363319
20100331 30.00 30.35 29.76 30.22 4638703
20100401 30.30 30.59 30.26 30.51 3464993
20100405 30.55 30.62 30.37 30.55 3001148
20100406 30.64 30.85 30.50 30.82 3592660
20100407 30.84 30.85 30.48 30.55 4137476
20100408 30.51 30.54 30.38 30.50 2575591
20100409 30.57 30.60 30.31 30.59 3038789
20100412 30.62 30.89 30.58 30.65 2740123
20100413 30.62 30.71 30.33 30.34 7179240
20100414 30.34 30.44 29.96 30.04 6068135
20100415 29.98 30.04 29.80 29.83 6476747
20100416 29.77 29.85 29.14 29.26 10004474
20100419 29.32 29.32 28.99 29.02 6771016
20100420 29.17 29.28 28.99 29.22 6802577
20100421 29.37 29.39 29.09 29.13 5424237
20100422 28.98 28.99 28.50 28.87 6891439
20100423 28.91 29.01 28.67 29.00 4619559
20100426 28.98 29.11 28.53 28.85 7262670
20100427 28.81 29.22 28.53 28.53 4946682
20100428 28.63 29.18 28.55 28.96 6005789
20100429 29.15 29.50 28.81 28.91 5306401
20100430 28.97 29.32 28.91 29.28 6830128
20100503 29.38 29.42 29.00 29.26 4984452
20100504 29.51 29.53 28.58 28.66 6185325
20100505 28.82 28.82 27.98 28.03 6384731
20100506 28.03 28.14 26.34 27.36 10099430
20100507 27.36 27.79 27.03 27.51 8600094
20100510 28.33 28.54 27.91 28.20 5385556
20100511 28.05 28.49 27.87 28.15 4141588
20100512 28.15 28.70 28.09 28.60 4475964
20100513 28.64 29.40 28.53 28.85 5329487
20100514 29.14 29.18 28.64 28.83 5271889
20100517 28.87 28.87 28.23 28.68 5235699
20100518 28.75 28.79 28.14 28.19 5814611
20100519 28.06 28.33 27.86 28.04 5372303
20100520 27.84 27.84 27.22 27.24 5484059
20100521 26.77 27.37 26.74 27.37 5408748
20100524 27.32 27.69 27.16 27.19 4979565
20100525 26.75 27.01 26.37 26.98 5299668
20100526 27.18 27.36 26.84 27.02 4214988
20100527 27.40 27.65 27.14 27.65 3349869
20100528 27.73 27.95 27.58 27.63 4359748
20100601 27.46 27.47 26.70 26.70 4236524
20100602 26.86 27.32 26.72 27.32 3554393
20100603 27.46 27.98 27.32 27.91 4370452
20100604 27.85 28.16 27.52 27.64 6098652
20100607 27.73 28.67 27.65 28.38 7937715
20100608 28.46 28.71 28.15 28.62 6013401
20100609 28.67 28.74 28.24 28.35 4488324
20100610 28.60 29.09 28.60 29.04 3063279
20100611 28.79 29.01 28.65 28.94 1906219
20100614 29.25 29.37 28.92 29.18 3101381
20100615 29.37 29.73 29.30 29.72 2815302
20100616 29.53 29.93 29.40 29.77 2725719
20100617 29.88 30.28 29.66 30.24 4595748
20100618 30.12 30.26 30.03 30.19 2648241
20100621 30.07 30.35 29.47 29.62 4939807
20100622 29.70 29.73 28.53 28.57 5785430
20100623 28.65 28.82 28.24 28.33 2927949
20100624 28.19 28.87 28.19 28.31 3160636
20100625 28.30 28.36 27.91 28.26 6317448
20100628 28.40 28.60 28.09 28.46 2936997
20100629 28.25 28.25 27.69 27.83 2978666
20100630 27.78 28.16 27.51 27.65 3530054
20100701 27.54 27.69 27.20 27.43 3272646
20100702 27.54 27.54 27.08 27.15 2409948
20100706 27.58 27.76 27.16 27.45 8307134
20100707 27.47 28.34 27.32 28.27 4754397
20100708 28.35 28.66 28.27 28.57 2768662
20100709 28.59 29.11 28.51 29.04 3533877
20100712 29.03 29.25 28.82 29.24 3611227
20100713 29.40 29.64 29.15 29.40 4189502
20100714 29.34 29.55 29.10 29.44 2480926
20100715 29.37 29.58 29.10 29.48 2641870
20100716 29.35 29.47 29.04 29.12 3924831
20100719 29.28 29.68 29.04 29.55 2895710
20100720 29.22 29.82 29.18 29.77 3869144
20100721 29.85 30.12 29.58 29.70 5835892
20100722 29.97 30.41 29.90 30.16 4856214
20100723 30.14 30.14 29.45 29.69 5932356
20100726 29.93 29.93 29.56 29.72 3702976
20100727 29.93 30.48 29.79 30.46 5270869
20100728 30.32 30.61 30.24 30.39 4089342
20100729 30.48 30.57 29.77 29.88 4995876
20100730 29.78 29.79 29.41 29.58 4879533
20100802 29.91 30.25 29.81 30.17 5188932
20100803 29.91 30.65 29.91 30.29 4884248
20100804 30.16 30.28 29.74 30.13 4582394
20100805 29.95 30.12 29.78 30.02 2686629
20100806 29.77 29.96 29.46 29.87 3994144
20100809 29.98 30.04 29.65 29.83 3139970
20100810 29.69 29.95 29.38 29.72 4044766
20100811 29.40 29.43 28.79 28.90 4783376
20100812 28.71 28.76 28.43 28.48 3771179
20100813 28.44 29.11 28.40 28.85 4035974
20100816 28.79 29.07 28.58 29.05 3588537
20100817 29.20 29.72 29.07 29.50 3954324
20100818 29.50 29.56 29.22 29.35 4739788
20100819 29.20 29.23 28.73 28.79 5439709
20100820 28.65 28.72 28.46 28.53 4010851
20100823 28.68 28.95 28.43 28.72 9273569
20100824 28.56 28.81 28.15 28.62 7646116
20100825 28.55 28.67 28.17 28.57 5161851
20100826 28.71 28.93 28.45 28.52 3716789
20100827 28.64 29.25 28.44 29.18 3731486
20100830 29.15 29.39 28.90 28.92 2211683
20100831 28.99 29.22 28.63 29.08 3466440
20100901 29.42 29.86 29.24 29.81 3753845
20100902 29.96 29.96 29.50 29.82 2849802
20100903 29.95 30.09 29.65 30.08 2681228
20100907 30.00 30.35 29.77 29.80 3056437
20100908 29.85 30.02 29.69 29.75 2401109
20100909 30.00 30.12 29.84 29.93 2641534
20100910 29.85 29.98 29.64 29.77 2671179
20100913 29.94 30.02 29.71 29.73 2100013
20100914 29.49 29.54 29.18 29.22 5214106
20100915 29.21 29.26 28.87 29.08 5612930
20100916 28.98 29.07 28.72 28.85 2720043
20100917 29.10 29.14 28.76 28.91 4586037
20100920 28.99 29.34 28.86 29.23 3064225
20100921 29.18 29.28 28.95 28.99 3490809
20100922 29.08 29.68 29.07 29.51 4328403
20100923 29.46 30.13 29.42 29.77 5871946
20100924 30.06 30.40 29.95 30.33 4106192
20100927 30.40 30.85 30.31 30.57 4645955
20100928 30.66 30.71 30.26 30.52 3825068
20100929 30.51 30.76 30.26 30.68 3110576
20100930 30.83 30.96 30.53 30.68 3356779
20101001 30.94 31.02 30.62 30.96 3998666
20101004 30.86 31.06 30.53 30.71 2808349
20101005 31.00 31.14 30.89 30.90 5827227
20101006 30.98 31.02 30.47 30.75 4239719
20101007 30.81 30.87 30.45 30.62 3081559
20101008 30.60 30.71 30.42 30.63 4137721
20101011 30.61 30.72 30.51 30.60 2179149
20101012 30.61 30.92 30.41 30.53 7190515
20101013 30.76 30.98 30.52 30.96 4294989
20101014 30.96 31.04 30.56 30.77 3119620
20101015 31.01 31.05 30.66 30.99 3519826
20101018 30.98 31.43 30.97 31.39 7456816
20101019 31.16 31.64 31.14 31.39 3680109
20101020 31.53 31.94 31.37 31.58 4259818
20101021 31.68 31.85 31.19 31.31 6133348
20101022 31.49 31.49 29.69 29.87 20459734
20101025 29.96 30.18 29.51 29.56 10325711
20101026 29.45 29.53 28.56 29.02 17530168
20101027 28.89 28.92 28.68 28.87 5415716
20101028 29.02 29.12 28.56 28.79 5518594
20101029 28.80 28.97 28.65 28.91 3169489
20101101 29.07 29.13 28.57 28.71 3496336
20101102 28.87 29.40 28.83 29.34 5388081
20101103 29.45 29.46 28.76 28.99 5607977
20101104 29.28 29.30 28.92 29.05 6467468
20101105 29.16 29.17 28.98 29.00 4282237
20101108 28.87 29.17 28.87 29.13 3643496
20101109 29.22 29.64 29.09 29.20 3932427
20101110 29.31 29.31 28.69 28.82 4153672
20101111 28.67 28.95 28.67 28.85 3914237
20101112 28.79 28.82 28.43 28.58 3119461
20101115 28.79 28.95 28.68 28.68 2961199
20101116 28.64 28.66 28.29 28.42 4479229
20101117 28.53 28.91 28.51 28.85 3719719
20101118 29.18 29.19 28.89 29.12 3521860
20101119 29.04 29.30 28.75 29.30 4047133
20101122 29.10 29.15 28.71 29.05 3552424
20101123 28.95 28.95 28.52 28.61 3878353
20101124 28.77 28.88 28.41 28.57 4278030
20101126 28.48 28.78 28.38 28.47 1535973
20101129 28.43 28.64 28.30 28.58 2671031
20101130 28.47 28.71 28.36 28.37 4551122
20101201 28.74 28.79 28.41 28.45 4106899
20101202 28.53 28.86 28.37 28.82 4328268
20101203 28.72 28.96 28.58 28.79 7857924
20101206 28.81 28.87 28.65 28.65 2851319
20101207 28.77 29.22 28.72 28.74 4527859
20101208 28.82 28.94 28.74 28.81 3925250
20101209 28.86 28.95 28.73 28.77 3117976
20101210 28.85 28.91 28.73 28.81 2933853
20101213 28.93 29.00 28.82 28.88 4802312
20101214 29.00 29.24 28.90 29.10 5358272
20101215 29.09 29.17 28.79 28.96 4580572
20101216 28.96 29.11 28.79 29.11 5701152
20101217 29.08 29.34 28.98 29.32 5097677
20101220 29.43 29.66 29.34 29.50 3349616
20101221 29.58 29.72 29.48 29.60 3383273
20101222 29.63 29.83 29.53 29.79 2794151
20101223 29.80 30.06 29.71 29.93 2294369
20101227 29.88 30.16 29.74 30.10 1994178
20101228 30.12 30.29 30.00 30.20 2233118
20101229 30.29 30.30 30.13 30.14 1817108
20101230 30.12 30.18 29.95 30.10 1866232
20101231 30.06 30.13 29.90 29.92 2499157
20110103 30.11 30.56 30.01 30.44 3018243
20110104 30.44 30.69 30.07 30.62 3196056
20110105 30.52 30.81 30.44 30.73 3444647
20110106 30.66 30.84 30.44 30.84 8617929
20110107 30.86 31.07 30.67 30.91 8579817
20110110 30.79 30.92 30.59 30.91 10698848
20110111 30.98 30.98 30.65 30.77 4530829
20110112 30.91 31.13 30.86 30.94 3421137
20110113 30.94 31.09 30.84 31.00 5180335
20110114 30.92 31.21 30.85 31.19 2372077
20110118 31.09 31.43 30.99 31.32 3117729
20110119 31.27 31.44 31.25 31.37 2995475
20110120 31.38 31.88 31.38 31.84 5240967
20110121 31.89 32.04 31.76 31.98 3525201
20110124 31.92 32.17 31.83 31.87 3176134
20110125 31.86 31.87 31.29 31.50 4489747
20110126 31.60 31.74 31.22 31.46 5728746
20110127 31.51 32.00 31.40 31.91 3890108
20110128 31.94 32.27 31.33 31.33 3510105
20110131 31.41 31.72 31.38 31.61 4095391
20110201 31.77 32.19 31.66 32.12 11650649
20110202 31.98 32.97 31.98 32.83 7211511
20110203 32.96 33.14 32.38 32.85 12397389
20110204 32.93 32.93 32.32 32.47 5062954
20110207 32.53 32.77 32.44 32.70 2344842
20110208 32.73 32.75 32.54 32.71 1653351
20110209 32.58 32.73 32.47 32.71 3439386
20110210 32.60 33.03 32.50 33.02 3944607
20110211 32.92 32.98 32.42 32.56 4696275
20110214 32.61 32.67 31.83 31.94 4151383
20110215 31.97 32.34 31.77 32.11 2840908
20110216 31.75 32.11 31.17 31.48 6402968
20110217 31.45 31.52 31.17 31.35 4528315
20110218 31.34 31.39 30.95 31.05 4384280
20110222 30.80 31.65 30.80 31.30 5086024
20110223 31.32 31.55 31.13 31.19 3854280
20110224 31.26 31.57 30.93 31.26 5576109
20110225 31.42 31.48 30.93 30.93 8010546
20110228 31.36 32.09 31.11 31.82 4890351
20110301 31.90 31.92 31.23 31.23 4937560
20110302 31.15 31.20 30.78 31.03 4857568
20110303 31.28 31.37 30.54 30.85 9184909
20110304 30.85 30.86 30.32 30.77 7029599
20110307 30.78 31.23 30.78 30.98 3695832
20110308 31.03 31.35 30.98 31.17 3193271
20110309 31.23 32.25 31.19 32.15 7075549
20110310 31.90 32.51 31.82 31.86 4554564
20110311 31.69 32.16 31.69 31.97 3990897
20110314 31.72 32.04 31.42 31.86 4038290
20110315 31.29 31.52 30.94 30.95 5286874
20110316 30.95 31.07 30.20 30.42 6245204
20110317 30.77 30.78 30.02 30.39 5277492
20110318 30.64 30.78 30.27 30.36 4890166
20110321 30.67 30.81 30.41 30.59 4209219
20110322 30.61 30.80 30.36 30.60 5021039
20110323 30.54 30.64 30.39 30.52 2704663
20110324 30.62 30.72 30.35 30.41 3350727
20110325 30.49 30.51 30.32 30.38 3739737
20110328 30.48 30.51 30.14 30.14 4287646
20110329 30.18 30.40 30.07 30.30 4402280
20110330 30.45 31.08 30.43 30.86 4085804
20110331 30.86 30.93 30.55 30.83 3010915
20110401 30.92 31.13 30.83 30.97 2347891
20110404 30.98 31.06 30.66 30.85 2348011
20110405 30.78 30.86 30.54 30.57 2283297
20110406 30.61 31.03 30.53 30.99 2843355
20110407 30.91 30.91 30.63 30.89 2444361
20110408 30.87 30.96 30.67 30.87 2456270
20110411 30.87 30.91 30.40 30.56 5440120
20110412 30.41 30.80 30.34 30.76 4679423
20110413 30.92 31.38 30.80 31.36 5317307
20110414 31.32 31.76 31.23 31.68 4640810
20110415 31.90 32.24 31.87 31.92 3965276
20110418 31.59 32.01 31.51 31.69 2506791
20110419 31.72 32.21 31.67 32.02 3623539
20110420 32.17 32.49 32.07 32.33 2868134
20110421 32.42 32.58 32.26 32.32 1637834
20110425 32.27 32.46 32.18 32.18 3059511
20110426 32.41 32.84 32.36 32.74 3488336
20110427 32.75 33.03 32.59 32.93 2586421
20110428 32.93 33.16 32.74 33.10 2268261
20110429 33.10 33.29 32.85 33.22 3683803
20110502 33.34 33.38 32.87 32.94 5417988
20110503 34.50 35.00 33.92 34.93 10770779
20110504 35.05 35.49 34.84 35.25 6147435
20110505 35.03 35.13 34.62 34.74 4726440
20110506 34.98 35.34 34.88 35.03 3768307
20110509 35.06 35.17 34.71 35.03 3012461
20110510 35.40 36.53 35.40 36.07 10167057
20110511 36.04 36.05 35.62 35.89 4009057
20110512 35.80 36.74 35.80 36.69 5565147
20110513 36.59 36.69 35.76 35.83 7316995
20110516 37.65 38.58 37.36 37.47 11800073
20110517 37.28 38.44 37.26 38.36 7636690
20110518 38.26 38.31 37.43 37.80 5583311
20110519 37.79 37.91 37.59 37.74 4059392
20110520 37.70 37.85 37.47 37.70 4156143
20110523 37.37 37.69 36.95 37.05 4089070
20110524 37.22 37.76 37.06 37.43 2701908
20110525 37.10 37.82 36.97 37.54 3746701
20110526 37.40 37.41 36.88 37.31 2942896
20110527 37.45 37.81 37.26 37.36 1964226
20110531 37.54 37.70 37.32 37.59 2883777
20110601 37.52 37.54 37.06 37.06 3431400
20110602 37.16 37.17 36.67 36.84 3680578
20110603 36.60 36.86 36.16 36.79 6223886
20110606 36.68 36.75 36.32 36.50 2212811
20110607 36.63 36.98 36.52 36.53 2358709
20110608 36.59 36.74 36.25 36.52 3626208
20110609 36.59 37.01 36.34 36.85 2766726
20110610 36.65 36.68 36.30 36.40 2686001
20110613 36.53 36.54 36.14 36.18 3206201
20110614 37.22 37.22 36.72 36.90 3786826
20110615 36.64 36.90 35.99 36.24 3436030
20110616 36.24 36.87 36.24 36.57 3005814
20110617 36.81 37.18 36.68 36.85 3685208
20110620 36.82 37.21 36.60 37.20 2382214
20110621 37.29 37.69 37.04 37.24 7130616
20110622 37.13 37.36 36.85 36.98 2328912
20110623 36.67 36.74 36.07 36.47 2937079
20110624 36.48 36.73 36.10 36.26 7071616
20110627 36.31 36.69 36.29 36.43 2029280
20110628 36.50 36.68 36.33 36.63 2178621
20110629 36.69 37.13 36.56 37.02 2534167
20110630 37.05 37.27 36.78 37.19 2029755
20110701 37.07 37.65 36.95 37.59 2248068
20110705 37.42 37.42 36.96 37.14 2344345
20110706 37.11 37.38 36.97 37.22 1627555
20110707 37.43 37.73 37.29 37.62 2275610
20110708 37.39 37.63 37.22 37.60 2086263
20110711 37.23 37.29 36.93 37.13 2093385
20110712 36.99 37.36 36.91 36.98 3344858
20110713 37.16 37.27 36.77 36.84 2309799
20110714 36.84 36.99 36.49 36.54 2549125
20110715 36.63 36.70 36.24 36.46 3193618
20110718 36.31 36.43 36.04 36.12 1979183
20110719 36.15 36.37 35.85 36.30 2081633
20110720 36.43 36.82 36.25 36.58 1659608
20110721 37.22 37.64 37.07 37.51 2928175
20110722 37.45 37.47 37.17 37.37 2030824
20110725 37.51 38.32 37.41 38.19 4577693
20110726 38.22 38.33 37.94 38.20 2437653
20110727 38.02 38.29 37.89 38.02 2768506
20110728 38.03 38.08 37.70 37.82 9879534
20110729 37.59 38.05 37.37 37.61 10112449
20110801 37.78 37.92 37.56 37.76 7789948
20110802 37.70 37.86 37.17 37.17 6888560
20110803 37.03 37.20 36.53 37.08 3720276
20110804 36.67 36.95 35.18 35.23 5318164
20110805 35.43 35.48 34.30 35.28 6738795
20110808 34.58 34.90 33.25 33.43 10389669
20110809 33.79 34.88 33.07 34.83 7408079
20110810 34.32 34.93 33.75 33.86 6351809
20110811 34.11 36.08 34.04 35.66 4548763
20110812 35.72 36.11 35.02 35.24 3625669
20110815 35.46 36.51 35.36 36.48 4121331
20110816 36.06 36.47 35.97 36.30 2907265
20110817 36.41 37.06 36.39 36.73 2516644
20110818 35.96 36.22 35.54 35.95 3951343
20110819 35.65 36.00 35.32 35.61 3809256
20110822 36.10 36.23 35.14 35.27 3538331
20110823 35.43 36.29 35.09 36.28 4100463
20110824 36.69 37.32 36.35 37.13 4113242
20110825 37.30 37.30 36.26 36.45 3009140
20110826 36.20 36.51 35.37 36.28 2500817
20110829 36.70 37.23 36.63 37.17 3165764
20110830 36.94 37.57 36.94 37.40 3506091
20110831 37.54 37.80 37.51 37.75 4742901
20110901 37.76 37.92 37.43 37.47 3210664
20110902 37.00 37.17 36.66 36.70 2164827
20110906 35.93 36.63 35.59 36.60 2874908
20110907 37.03 37.33 36.78 37.11 4071976
20110908 36.92 37.79 36.90 37.51 2693314
20110909 37.14 37.14 36.24 36.43 3512656
20110912 36.03 36.87 36.02 36.87 2774791
20110913 36.95 37.21 36.51 37.14 2151228
20110914 37.17 37.94 36.88 37.63 2423326
20110915 37.89 38.34 37.72 38.21 1779599
20110916 38.44 38.79 38.17 38.75 3385341
20110919 38.20 38.44 37.92 38.33 2127430
20110920 38.46 39.67 38.29 39.26 3201871
20110921 39.15 39.52 38.64 38.66 2936573
20110922 37.81 38.09 37.41 37.94 4186044
20110923 37.46 38.72 37.46 38.49 3329656
20110926 38.74 38.81 38.21 38.68 2606093
20110927 39.02 39.20 38.29 38.47 3349820
20110928 38.53 38.86 38.09 38.21 2868695
20110929 38.85 38.85 38.27 38.73 5923556
20110930 38.53 38.86 38.30 38.31 3262833
20111003 38.02 38.65 37.05 37.20 3563301
20111004 36.93 37.27 36.04 37.21 3873266
20111005 37.42 37.54 36.51 37.02 3801636
20111006 36.93 37.28 36.61 37.27 3812891
20111007 37.46 38.12 37.37 37.78 3126139
20111010 38.29 38.68 38.15 38.67 1850525
20111011 38.57 38.59 38.05 38.29 2524498
20111012 38.38 38.75 38.10 38.42 1913362
20111013 38.14 38.15 36.48 37.33 8172322
20111014 37.59 37.95 37.39 37.79 2716057
20111017 37.77 38.02 37.50 37.60 2236222
20111018 37.66 37.96 37.22 37.80 2437746
20111019 37.77 38.65 37.76 38.44 4080768
20111020 38.50 38.73 38.16 38.44 10945706
20111021 38.64 39.15 38.61 39.12 11970089
20111024 39.03 39.20 38.73 38.88 11674544
20111025 38.70 38.85 38.28 38.32 2627077
20111026 38.73 38.87 38.00 38.09 3756032
20111027 38.87 39.20 38.68 38.91 3697416
20111028 38.85 38.85 38.15 38.73 3837861
20111031 38.31 39.01 38.27 38.35 3489327
20111101 37.87 38.73 37.53 38.36 4295305
20111102 38.85 39.32 38.74 39.04 4562245
20111103 38.91 39.66 38.81 39.51 3456200
20111104 39.35 39.47 38.60 39.29 2680756
20111107 39.32 39.46 38.92 39.43 1626985
20111108 39.40 39.72 39.00 39.72 2354594
20111109 39.23 39.25 38.52 38.63 2597246
20111110 39.21 39.21 38.53 38.64 2863295
20111111 38.86 39.30 38.86 39.24 1950599
20111114 39.05 39.09 38.58 38.61 5469344
20111115 38.61 39.40 38.60 39.29 2540261
20111116 38.80 39.11 38.60 38.64 2969506
20111117 38.64 38.69 37.71 37.88 4150220
20111118 38.16 38.48 38.04 38.23 2504818
20111121 37.93 37.93 37.44 37.59 2835960
20111122 37.57 37.61 36.83 36.86 3039116
20111123 36.65 36.65 35.87 36.14 3025912
20111125 36.12 36.43 36.09 36.21 1039061
20111128 36.98 37.25 36.70 36.91 3147644
20111129 36.98 37.39 36.97 37.33 2603269
20111130 38.43 38.68 37.99 38.39 4148019
20111201 38.42 38.75 38.14 38.58 2369999
20111202 38.85 38.89 38.20 38.24 3224435
20111205 38.64 39.06 38.28 38.53 2147616
20111206 38.71 39.06 38.63 38.89 1915041
20111207 38.85 39.17 38.66 39.03 2425247
20111208 38.97 39.07 38.26 38.34 2544314
20111209 38.46 38.71 38.14 38.65 2147963
20111212 38.51 38.60 37.78 38.13 2384245
20111213 38.29 38.69 38.12 38.41 2829127
20111214 38.39 38.47 37.86 37.92 2801097
20111215 38.16 38.43 37.97 38.26 2305021
20111216 38.33 38.41 37.39 37.50 6961625
20111219 37.70 37.88 36.56 36.68 4085010
20111220 37.11 37.51 36.99 37.44 3314431
20111221 37.57 38.36 37.52 38.26 3256982
20111222 38.42 38.42 38.09 38.24 1836048
20111223 38.43 38.66 38.28 38.32 2078585
20111227 38.34 38.81 38.32 38.71 1470159
20111228 38.74 38.85 38.59 38.64 1898478
20111229 38.71 38.99 38.67 38.96 1607411
20111230 38.85 38.93 38.22 38.25 1942028
20120103 38.57 38.63 36.71 36.96 6137419
20120104 36.93 36.93 36.23 36.43 5208044
20120105 36.39 36.49 36.18 36.31 4383722
20120106 36.41 36.51 36.25 36.44 3044560
20120109 36.54 36.70 36.30 36.61 6535276
20120110 36.68 36.84 36.48 36.59 3353695
20120111 36.42 36.52 36.26 36.26 2980046
20120112 36.40 36.51 36.19 36.43 2902791
20120113 36.30 36.42 36.10 36.41 3626809
20120117 36.68 36.83 36.18 36.25 3801241
20120118 36.28 36.37 36.00 36.24 3600633
20120119 36.26 36.30 35.47 35.52 4335423
20120120 35.59 35.86 35.44 35.86 2888892
20120123 35.93 36.49 35.90 36.27 4697953
20120124 36.17 36.17 35.57 35.63 3396435
20120125 35.43 36.39 34.85 36.37 6238070
20120126 36.43 37.12 36.32 36.88 14752552
20120127 36.88 36.90 36.09 36.49 12732691
20120130 36.40 36.57 36.12 36.39 12907702
20120131 36.60 36.60 36.05 36.45 4150683
20120201 36.44 36.87 36.37 36.74 4567767
20120202 37.77 38.96 37.57 37.95 10884713
20120203 38.34 38.34 37.57 38.06 4390168
20120206 37.95 38.02 37.65 37.81 2769589
20120207 37.72 37.89 37.48 37.81 2646064
20120208 37.81 37.95 37.16 37.54 3195064
20120209 37.60 37.60 37.07 37.31 2141213
20120210 37.20 37.35 36.90 37.29 2669511
20120213 37.47 37.82 37.44 37.62 2521053
20120214 37.50 37.74 37.38 37.74 1980517
20120215 37.72 37.80 37.26 37.39 1847041
20120216 37.49 38.28 37.49 38.06 2619186
20120217 38.34 38.34 37.79 37.93 2206750
20120221 37.95 38.20 37.82 37.95 2343886
20120222 38.00 38.48 37.93 38.25 2400273
20120223 38.30 38.71 38.22 38.47 3388472
20120224 38.56 38.77 38.46 38.53 5422974
20120227 38.47 38.61 38.23 38.32 2635199
20120228 38.30 38.44 37.73 38.30 3113858
20120229 38.13 38.97 38.13 38.72 4813927
20120301 38.82 38.92 38.45 38.77 3421526
20120302 38.82 39.04 38.60 38.89 1982347
20120305 39.06 39.17 38.78 39.09 2142128
20120306 38.80 39.13 38.53 39.09 2844276
20120307 39.01 39.16 38.62 39.04 3220455
20120308 39.14 39.15 38.76 38.87 2513504
20120309 38.89 39.13 38.71 39.09 1828169
20120312 38.99 39.48 38.92 39.45 2286584
20120313 39.42 39.49 38.97 39.33 2197715
20120314 39.40 39.42 38.77 38.90 2367104
20120315 38.84 38.93 38.57 38.84 1750051
20120316 38.82 39.03 38.65 38.91 2809849
20120319 38.85 39.03 38.54 38.55 2262451
20120320 38.43 38.76 38.29 38.64 1730264
20120321 38.78 38.78 38.50 38.58 1511808
20120322 38.48 39.07 38.48 39.01 3170931
20120323 39.07 39.30 39.03 39.10 4226726
20120326 39.27 39.51 39.07 39.40 2842332
20120327 39.43 39.74 39.26 39.61 3610131
20120328 39.66 39.83 39.21 39.45 3471737
20120329 39.26 40.73 38.81 39.76 4269960
20120330 39.87 40.04 39.70 39.86 3023044
20120402 39.59 40.13 39.57 40.04 2740996
20120403 40.10 40.17 39.74 40.03 2326958
20120404 39.98 40.59 39.93 40.27 3712496
20120405 40.11 40.25 39.95 40.18 3850776
20120409 39.83 40.04 39.74 39.87 3355418
20120410 39.83 39.83 39.03 39.27 3640326
20120411 39.56 39.59 39.26 39.36 3560378
20120412 39.35 39.53 39.07 39.52 2566459
20120413 39.51 39.78 39.26 39.29 2229740
20120416 39.62 39.94 39.27 39.71 6160806
20120417 39.91 40.06 39.44 40.04 2386662
20120418 39.89 40.21 39.73 40.01 2057834
20120419 39.98 39.98 39.52 39.71 2830094
20120420 39.70 40.22 39.68 40.00 2822888
20120423 40.06 40.21 39.69 39.87 2975350
20120424 39.85 40.24 39.85 40.16 2848165
20120425 40.31 40.62 40.08 40.62 3399681
20120426 40.50 40.99 40.44 40.87 10706524
20120427 41.01 41.20 40.80 41.10 10307813
20120430 40.97 41.10 40.85 40.94 8996847
20120501 40.87 41.55 40.76 41.43 3261745
20120502 41.41 41.55 41.14 41.23 2982441
20120503 41.13 41.43 40.95 41.40 3973167
20120504 41.40 41.71 41.27 41.55 3474317
20120507 41.44 41.73 41.36 41.56 3182897
20120508 41.39 41.68 41.23 41.61 3346128
20120509 41.45 41.91 41.29 41.68 3303625
20120510 41.87 42.23 41.75 42.11 4217336
20120511 42.07 42.45 42.00 42.29 2752889
20120514 42.11 42.44 42.08 42.38 3256600
20120515 42.34 42.44 42.18 42.35 3202114
20120516 42.37 42.42 42.14 42.29 4200041
20120517 42.34 42.38 42.09 42.21 2906399
20120518 42.26 42.40 42.14 42.29 4833523
20120521 42.46 42.46 42.07 42.19 3504047
20120522 42.24 42.61 42.14 42.20 4153015
20120523 41.29 41.81 41.14 41.37 4521642
20120524 41.41 41.93 41.33 41.73 4628353
20120525 41.60 41.91 41.37 41.45 4261648
20120529 41.57 41.61 41.26 41.41 3382075
20120530 41.16 41.43 40.98 41.00 3201323
20120531 41.09 41.59 41.00 41.39 2831113
20120601 41.15 41.43 41.07 41.14 2543424
20120604 41.27 41.47 41.06 41.40 2020722
20120605 41.31 41.85 41.22 41.65 2316663
20120606 41.72 42.27 41.52 42.27 5878135
20120607 42.51 42.52 41.72 42.14 7268201
20120608 42.03 42.35 41.86 42.34 2117598
20120611 42.47 42.73 42.24 42.27 1673573
20120612 42.25 42.39 41.83 42.19 1376049
20120613 42.17 42.23 41.83 41.98 1872186
20120614 42.02 42.57 41.89 42.50 2017783
20120615 42.60 42.90 42.49 42.90 3314138
20120618 42.85 43.30 42.82 43.18 2328420
20120619 43.23 43.75 43.21 43.52 3009605
20120620 43.45 43.56 42.86 42.92 3256261
20120621 43.13 43.25 42.57 42.59 3613810
20120622 42.81 42.83 42.55 42.57 2707559
20120625 42.37 42.44 42.07 42.34 2117372
20120626 42.43 42.47 42.08 42.26 1872525
20120627 42.39 42.96 42.39 42.83 1444778
20120628 42.67 42.94 42.46 42.89 1979349
20120629 43.32 43.59 43.23 43.52 2149589
20120702 43.72 44.17 43.58 44.14 2535172
20120703 44.14 44.14 43.82 44.09 1185914
20120705 43.85 44.05 43.52 43.72 1927576
20120706 43.44 43.64 43.25 43.51 1917289
20120709 43.50 43.72 43.07 43.30 1617844
20120710 43.43 43.59 43.18 43.25 1984775
20120711 42.91 43.52 42.91 43.32 2329437
20120712 43.22 43.59 43.15 43.42 1605183
20120713 43.43 43.78 43.36 43.65 1901464
20120716 43.58 43.97 43.44 43.90 1803909
20120717 43.96 44.02 43.47 43.78 1652999
20120718 43.67 44.05 43.40 44.01 2809409
20120719 44.09 44.52 43.97 44.46 2656013
20120720 44.36 44.81 44.25 44.56 6913930
20120723 44.34 44.51 43.99 44.14 6035714
20120724 43.93 44.08 43.51 43.70 2803079
20120725 43.71 43.84 43.16 43.21 2193449
20120726 43.65 43.99 43.46 43.97 1589809
20120727 44.23 44.67 44.08 44.63 1889481
20120730 44.63 45.05 44.36 45.00 1946228
20120731 44.99 45.07 44.41 44.43 2173893
20120801 44.62 45.24 44.32 44.36 1966688
20120802 44.15 44.19 43.36 43.75 3106029
20120803 44.01 44.40 43.84 44.29 1775350
20120806 44.44 44.83 44.08 44.12 1703585
20120807 44.60 44.96 41.22 41.28 8915203
20120808 41.03 41.76 40.76 41.05 7642433
20120809 40.80 41.20 40.59 40.97 3514258
20120810 40.93 41.04 40.70 41.02 3466638
20120813 40.93 41.15 40.78 41.02 2326332
20120814 40.89 41.40 40.83 41.26 3745763
20120815 41.26 41.40 41.02 41.24 2288326
20120816 41.32 41.39 41.09 41.13 2047096
20120817 41.12 41.17 40.83 41.03 2264963
20120820 40.89 41.20 40.89 41.14 1601079
20120821 41.02 41.24 40.73 40.93 1910161
20120822 40.92 41.06 40.69 40.85 1475434
20120823 40.86 40.86 40.10 40.14 2705391
20120824 40.10 40.35 39.94 40.02 3687747
20120827 40.03 40.18 39.84 39.95 2476122
20120828 39.86 39.97 39.55 39.68 2236682
20120829 39.75 39.88 39.25 39.35 3102112
20120830 39.33 39.36 39.13 39.13 2875414
20120831 39.20 39.30 39.06 39.09 2419895
20120904 39.13 39.26 38.91 38.91 2597520
20120905 38.91 39.01 38.14 38.27 4216037
20120906 38.47 38.84 38.43 38.78 2867813
20120907 38.79 38.88 38.44 38.57 2286537
20120910 38.68 38.68 38.28 38.32 1995452
20120911 38.34 38.34 38.10 38.19 2054027
20120912 38.16 38.19 37.62 38.13 2746192
20120913 38.06 39.13 38.03 39.12 4062222
20120914 39.11 39.17 38.44 38.72 5774079
20120917 38.73 39.01 38.61 38.72 2391390
20120918 38.72 38.84 38.49 38.74 1989863
20120919 38.99 39.05 38.62 38.95 2375405
20120920 38.76 39.63 38.76 39.53 3165269
20120921 39.59 39.59 39.03 39.53 3913662
20120924 39.52 39.85 39.36 39.72 2338740
20120925 39.81 40.04 39.63 39.63 2061405
20120926 39.68 40.02 39.65 39.74 1586212
20120927 39.76 39.79 39.42 39.42 1944702
20120928 39.42 39.57 39.18 39.45 1842308
20121001 39.60 39.73 39.33 39.42 2449630
20121002 39.62 39.67 39.35 39.63 1616841
20121003 39.63 40.01 39.59 40.00 1769873
20121004 40.07 40.31 40.01 40.14 2158545
20121005 40.22 40.26 40.01 40.10 2186267
20121008 40.01 40.22 39.82 40.01 1731307
20121009 40.00 40.27 39.82 40.20 1670832
20121010 40.22 40.26 39.87 39.93 1939001
20121011 40.10 40.76 39.79 40.44 2345000
20121012 40.53 40.64 40.01 40.18 1246277
20121015 40.15 40.35 39.75 40.35 1646687
20121016 40.00 40.67 40.00 40.67 1975331
20121017 40.70 41.09 40.52 40.95 1680222
20121018 40.95 41.40 40.83 41.40 1526966
20121019 41.50 41.64 40.96 41.13 2591483
20121022 41.03 41.20 40.71 41.01 2567897
20121023 40.73 40.90 40.61 40.73 1612928
20121024 40.73 40.88 40.58 40.63 1868242
20121025 40.88 41.05 40.72 41.05 6806402
20121026 41.11 41.19 40.78 40.82 6962452
20121031 40.91 41.48 40.81 40.90 3089927
20121101 40.83 40.94 40.14 40.18 2949415
20121102 40.43 40.47 39.73 39.77 2705950
20121105 39.61 39.63 38.46 38.54 3698211
20121106 38.59 39.23 38.54 39.13 3096526
20121107 38.89 38.89 38.14 38.31 2752075
20121108 38.41 39.33 38.41 38.87 3401232
20121109 38.70 38.99 38.41 38.48 2120140
20121112 38.43 38.47 37.81 37.93 1453980
20121113 37.76 38.41 37.66 38.13 1778449
20121114 38.15 38.25 37.35 37.42 2384881
20121115 37.42 37.70 36.92 37.28 3490105
20121116 37.33 37.65 37.05 37.47 3102377
20121119 37.74 37.78 37.29 37.64 2464370
20121120 37.68 37.70 37.22 37.54 1994172
20121121 37.58 37.71 36.87 37.32 2444939
20121123 37.41 37.46 36.99 37.20 1214079
20121126 37.14 38.08 37.14 37.83 2438646
20121127 37.90 38.19 37.81 38.02 2066154
20121128 38.03 38.51 37.77 38.50 2179977
20121129 38.60 38.72 38.41 38.48 1822940
20121130 38.51 38.83 38.34 38.46 3332784
20121203 38.54 38.59 37.83 38.30 2901668
20121204 38.31 38.43 37.74 37.78 2353748
20121205 37.88 38.41 37.61 38.06 3909408
20121206 38.09 38.19 37.61 37.64 3584718
20121207 37.69 37.83 37.45 37.54 3061087
20121210 37.47 37.64 37.25 37.64 2260459
20121211 37.66 37.93 37.38 37.59 3352987
20121212 37.61 37.87 37.31 37.32 3012179
20121213 37.29 37.33 36.68 36.88 2532156
20121214 36.84 36.94 36.66 36.92 2459071
20121217 36.94 37.35 36.94 37.35 2211552
20121218 37.10 37.65 36.96 37.60 2892284
20121219 37.66 37.72 37.41 37.59 4008879
20121220 37.66 37.83 37.38 37.63 3209134
20121221 37.53 37.93 37.50 37.69 5716561
20121224 37.71 37.87 37.51 37.82 1489198
20121226 37.82 37.94 37.60 37.74 2272714
20121227 37.68 37.82 37.11 37.73 2718734
20121228 37.54 37.77 37.29 37.30 1666281
20121231 37.31 37.88 37.00 37.83 2335201
20130102 38.24 38.50 37.67 38.03 4127449
20130103 38.02 38.31 37.93 38.08 2409611
20130104 38.15 38.18 37.88 38.05 2910169
20130107 37.98 37.98 37.54 37.58 2082162
20130108 37.47 37.56 37.25 37.42 2433568
20130109 37.44 37.46 36.24 36.43 6203098
20130110 36.48 36.64 36.23 36.34 3981499
20130111 36.00 36.26 35.78 36.13 5466944
20130114 36.15 36.19 35.68 35.77 3431924
20130115 35.77 36.16 35.66 36.11 3592226
20130116 36.01 36.10 35.62 35.66 3113969
20130117 35.77 35.94 35.51 35.70 2215195
20130118 35.80 36.13 35.79 36.13 2743463
20130122 35.84 36.21 35.70 36.14 3896270
20130123 36.01 36.01 35.49 35.60 4038025
20130124 35.66 36.22 35.66 36.16 3919564
20130125 36.20 36.58 36.01 36.48 10111401
20130128 36.62 36.62 36.19 36.31 9315189
20130129 36.32 36.80 36.31 36.78 10076183
20130130 36.67 36.81 36.25 36.43 4441209
20130131 36.32 36.71 36.31 36.68 2958635
20130201 36.80 36.93 36.51 36.68 3784544
20130204 36.55 36.55 36.01 36.20 4425201
20130205 36.33 36.60 36.25 36.34 3617271
20130206 36.34 36.75 36.19 36.68 4536995
20130207 36.66 37.10 36.62 36.87 4706851
20130208 36.86 36.94 36.57 36.94 2545330
20130211 36.90 36.99 36.61 36.97 5494066
20130212 37.04 37.30 36.97 37.20 4123244
20130213 37.27 37.53 37.26 37.36 3651242
20130214 37.27 37.53 37.05 37.19 3747058
20130215 37.24 37.32 37.05 37.26 2068863
20130219 37.34 37.86 37.33 37.73 4514566
20130220 37.62 37.93 37.19 37.25 7205252
20130221 37.24 37.31 36.63 36.65 4650559
20130222 36.81 37.23 36.75 37.23 4198155
20130225 37.29 37.63 36.31 36.33 6103042
20130226 36.32 36.40 35.14 35.73 7067081
20130227 35.80 36.29 35.80 36.23 2793798
20130228 36.29 36.51 35.96 36.26 3659081
20130301 36.32 36.39 36.10 36.28 3217783
20130304 36.29 36.70 36.19 36.61 2058955
20130305 36.65 36.87 36.59 36.79 2253526
20130306 36.87 37.20 36.72 37.20 2517565
20130307 37.22 37.44 37.20 37.44 3315450
20130308 37.47 37.66 37.32 37.56 2361646
20130311 37.48 37.81 37.45 37.81 2071476
20130312 37.86 37.95 37.65 37.81 2320598
20130313 37.81 37.95 37.55 37.94 2709414
20130314 38.02 38.28 37.82 38.28 3428143
20130315 37.96 38.68 37.94 38.67 4819108
20130318 38.38 38.62 38.28 38.34 2352282
20130319 38.45 38.58 38.00 38.21 3169875
20130320 38.29 38.66 38.29 38.53 5519218
20130321 38.43 38.52 38.10 38.10 2827987
20130322 38.08 38.11 37.41 37.52 3470825
20130325 37.54 37.85 37.23 37.44 2674137
20130326 37.58 37.89 37.55 37.89 2281727
20130327 37.71 38.30 37.66 38.25 2319400
20130328 38.23 38.77 38.17 38.76 2757976
20130401 38.76 38.76 38.49 38.61 1433864
20130402 38.64 38.81 38.48 38.62 1973373
20130403 38.64 38.71 38.35 38.58 1961505
20130404 38.61 39.54 38.60 39.52 3167153
20130405 39.17 40.53 39.10 40.49 5293070
20130408 40.64 40.79 40.22 40.78 2886783
20130409 40.77 41.29 40.57 41.06 5509201
20130410 41.18 41.69 41.12 41.49 2918685
20130411 41.56 42.07 41.49 41.76 2667930
20130412 41.61 42.01 41.45 41.99 2350867
20130415 41.84 42.09 41.38 41.38 2064616
20130416 41.64 42.10 41.26 42.06 2177962
20130417 41.89 41.89 41.41 41.59 3005899
20130418 41.70 41.99 41.59 41.89 2505152
20130419 42.01 42.17 41.35 41.93 3632514
20130422 41.90 42.33 41.76 42.12 2045780
20130423 42.25 42.25 41.87 42.16 1782286
20130424 42.16 42.55 41.97 42.40 2125155
20130425 42.42 42.55 41.90 42.52 8503994
20130426 42.49 42.80 42.39 42.69 8221337
20130429 42.83 42.88 41.85 42.54 9317885
20130430 42.51 42.95 42.45 42.80 2280094
20130501 42.73 42.89 42.41 42.50 1602413
20130502 42.62 42.87 42.10 42.30 2548705
20130503 42.48 42.48 41.78 41.82 3385164
20130506 41.72 41.92 40.31 41.07 2729669
20130507 41.23 41.50 40.76 40.99 2746344
20130508 40.89 41.02 40.32 40.56 2447912
20130509 40.48 40.60 39.63 39.77 6415200
20130510 39.74 39.96 39.56 39.89 2630263
20130513 39.77 39.88 39.35 39.65 1947765
20130514 39.64 40.24 39.61 39.74 2530428
20130515 39.72 40.34 39.52 40.16 3142029
20130516 40.03 40.33 39.85 40.06 2492666
20130517 40.16 40.74 40.15 40.69 2822727
20130520 40.69 40.79 40.17 40.25 1930983
20130521 40.23 40.81 40.02 40.78 3258648
20130522 40.73 41.47 40.23 40.43 3882729
20130523 40.04 40.16 39.27 39.96 4237425
20130524 39.76 39.92 39.45 39.62 3340840
20130528 38.01 38.01 36.55 37.05 13470080
20130529 36.71 36.84 36.09 36.46 6113219
20130530 36.82 37.39 36.33 36.34 4549842
20130531 36.25 36.76 36.21 36.26 4322953
20130603 36.52 36.92 36.11 36.40 6899318
20130604 36.40 36.51 36.09 36.32 2684269
20130605 36.21 36.25 35.85 35.95 2267391
20130606 36.05 36.16 35.61 36.16 2695243
20130607 36.25 36.45 35.87 36.20 1883216
20130610 36.25 36.34 35.94 36.18 2693306
20130611 35.93 36.25 35.81 35.85 2149373
20130612 36.03 36.08 35.15 35.20 2204670
20130613 35.25 35.88 35.17 35.86 2272877
20130614 35.81 36.06 35.56 35.63 1576071
20130617 35.70 35.85 35.30 35.46 3480158
20130618 35.46 35.75 35.37 35.55 3021860
20130619 35.55 35.69 34.60 34.60 3078556
20130620 34.38 34.59 33.71 33.76 4399766
20130621 33.98 34.33 33.55 33.94 5739695
20130624 33.70 34.10 33.20 33.84 3775255
20130625 33.98 34.54 33.85 34.33 2828644
20130626 34.51 34.66 34.28 34.45 2309025
20130627 34.61 35.02 34.33 34.49 2796692
20130628 34.49 35.02 34.37 34.71 7928874
20130701 34.88 34.92 33.63 33.75 4438173
20130702 33.70 33.97 33.48 33.61 2693629
20130703 33.51 33.67 33.34 33.61 1141656
20130705 33.61 33.61 32.96 33.32 1632444
20130708 33.46 34.04 33.38 33.94 2441888
20130709 34.07 34.45 34.07 34.22 2638977
20130710 34.14 34.47 33.95 34.22 1967991
20130711 34.57 34.84 34.49 34.71 2589275
20130712 34.67 34.83 34.38 34.81 1966807
20130715 34.73 35.79 34.69 35.74 2371745
20130716 35.73 35.81 35.29 35.63 4582870
20130717 35.73 35.83 35.48 35.72 1851372
20130718 35.71 36.42 35.69 36.34 2447805
20130719 36.32 36.39 35.87 36.18 1914200
20130722 36.18 36.62 36.07 36.42 2432636
20130723 36.36 36.57 36.15 36.41 1583817
20130724 36.31 36.37 35.32 35.55 2108277
20130725 35.49 35.93 35.31 35.56 9597034
20130726 35.38 36.20 35.29 36.17 10136556
20130729 36.04 36.81 35.99 36.42 9230181
20130730 36.52 37.07 36.45 36.53 3051338
20130731 36.43 36.47 35.34 35.39 5836841
20130801 35.49 35.71 35.18 35.55 3097813
20130802 35.66 35.73 35.14 35.44 2879530
20130805 35.38 35.48 34.91 34.93 4411371
20130806 35.36 36.79 34.34 35.85 9399969
20130807 35.44 36.09 35.23 36.04 5460113
20130808 36.08 36.28 35.82 36.23 3280775
20130809 36.14 36.36 35.71 35.74 3334744
20130812 35.60 35.65 34.88 35.22 3268900
20130813 35.18 35.26 34.85 34.87 3046025
20130814 34.84 35.15 34.69 35.07 2454591
20130815 34.94 35.08 34.75 35.01 3055144
20130816 34.93 34.99 34.39 34.72 5036205
20130819 34.67 34.96 34.24 34.32 1977775
20130820 34.33 35.25 34.31 35.11 3449257
20130821 35.49 36.04 35.08 35.42 5145416
20130822 35.54 36.09 35.35 36.01 3283214
20130823 36.00 36.16 35.82 35.96 3006900
20130826 35.94 36.11 35.66 35.68 1277235
20130827 35.40 35.73 35.24 35.43 2233306
20130828 35.45 35.67 35.18 35.51 1446989
20130829 35.38 35.47 35.08 35.24 1458228
20130830 35.23 35.53 35.18 35.34 1580799
20130903 35.55 35.84 34.77 34.84 1963036
20130904 34.74 34.93 34.45 34.69 3610528
20130905 34.64 34.76 34.24 34.48 2646081
20130906 34.64 35.33 34.61 34.89 3931798
20130909 34.91 35.11 34.67 35.06 2059418
20130910 35.27 35.72 35.15 35.72 2944130
20130911 35.74 35.74 35.09 35.36 3391894
20130912 35.41 35.68 34.74 34.80 2247727
20130913 34.80 35.09 34.74 35.00 1419315
20130916 35.33 35.71 35.06 35.17 2398501
20130917 35.17 35.60 35.13 35.59 1604443
20130918 35.59 36.40 35.34 36.20 4146085
20130919 36.22 36.34 35.56 35.75 3337289
20130920 35.77 35.80 34.54 34.58 5226741
20130923 34.45 35.56 34.36 35.50 4069213
20130924 35.38 35.60 34.96 35.28 2475691
20130925 35.27 35.41 34.98 34.98 1771971
20130926 35.01 35.21 34.76 34.84 1579102
20130927 34.74 35.09 34.43 34.51 2078927
20130930 34.44 34.79 34.24 34.38 2580554
20131001 34.66 35.07 34.54 34.83 3423067
20131002 34.67 35.20 34.63 34.96 2471980
20131003 34.81 34.85 34.44 34.63 2623284
20131004 34.63 34.95 34.58 34.87 2231822
20131007 34.73 35.41 34.73 35.08 2731965
20131008 35.00 35.68 34.91 35.32 3362736
20131009 35.42 36.08 35.37 35.54 3160961
20131010 35.70 35.81 35.16 35.80 2989299
20131011 35.74 35.94 35.63 35.75 5693590
20131014 35.66 35.83 35.21 35.77 2957914
20131015 35.59 35.68 35.08 35.15 2581721
20131016 35.19 35.46 34.56 34.93 4575824
20131017 34.80 35.50 34.40 35.43 3813151
20131018 35.43 35.87 35.38 35.78 3514147
20131021 35.78 35.90 35.56 35.84 3348422
20131022 35.82 36.41 35.80 36.22 3405466
20131023 36.16 36.69 35.77 35.85 5759753
20131024 35.86 35.86 35.18 35.30 10061595
20131025 35.25 35.79 35.08 35.73 8742160
20131028 35.65 35.93 35.54 35.67 11452176
20131029 35.78 36.14 35.46 35.84 4388045
20131030 35.97 36.17 35.70 35.81 2975303
20131031 35.84 35.92 35.25 35.72 3000432
20131101 35.77 36.06 35.57 35.95 3426566
20131104 36.03 36.12 35.65 35.95 4402359
20131105 35.70 35.90 35.22 35.54 5541009
20131106 35.83 36.49 35.83 36.47 7691515
20131107 36.48 36.99 36.48 36.67 5128861
20131108 36.48 37.24 36.04 37.17 9025876
20131111 36.37 36.37 34.96 35.04 9546704
20131112 35.07 35.37 34.89 35.11 4844099
20131113 34.92 34.95 34.27 34.52 5353118
20131114 34.41 34.96 34.34 34.34 5910835
20131115 34.33 34.42 33.77 33.94 9257866
20131118 33.97 34.08 33.88 33.89 6429051
20131119 33.89 33.96 33.33 33.46 5697237
20131120 33.57 33.57 32.49 32.50 8465756
20131121 32.82 32.82 32.09 32.12 7985056
20131122 32.11 32.11 31.79 31.91 7078936
20131125 32.01 32.19 31.86 31.86 6768258
20131126 31.86 31.86 31.35 31.53 4989563
20131127 31.48 31.56 31.00 31.10 4849742
20131129 31.10 31.35 31.02 31.22 2819724
20131202 31.49 31.52 31.14 31.18 7191901
20131203 31.11 31.29 31.04 31.13 5102423
20131204 31.02 31.13 30.74 31.12 4075919
20131205 31.07 31.10 30.69 30.70 4186584
20131206 30.85 31.05 30.63 31.04 5055816
20131209 31.00 31.24 30.93 31.08 3797008
20131210 31.01 31.03 30.73 30.80 3414120
20131211 30.91 31.20 30.65 30.75 3971419
20131212 30.77 31.06 30.73 30.80 4380955
20131213 30.68 30.68 30.23 30.34 3236888
20131216 30.47 30.66 30.24 30.45 3968493
20131217 30.46 30.64 30.38 30.56 3766390
20131218 30.56 30.77 30.16 30.60 4988831
20131219 30.41 30.59 29.94 30.24 7176853
20131220 30.39 31.28 30.34 31.21 14630839
20131223 31.24 31.30 30.89 30.92 5071073
20131224 30.82 31.02 30.71 30.83 1490484
20131226 30.86 31.05 30.63 30.69 2353863
20131227 31.10 31.57 30.92 31.38 5098974
20131230 31.29 31.56 31.22 31.36 3301783
20131231 31.40 31.60 31.39 31.56 3506080
20140102 31.54 31.56 30.86 30.99 3585814
20140103 30.62 30.83 30.40 30.63 4338528
20140106 30.62 30.63 30.25 30.47 4006949
20140107 30.58 30.66 30.47 30.52 3305754
20140108 30.53 30.62 30.29 30.49 3834419
20140109 30.50 30.56 30.11 30.43 4586193
20140110 30.66 31.15 30.57 31.00 6036235
20140113 30.96 31.00 30.53 30.58 2956619
20140114 30.67 30.75 30.34 30.49 2555339
20140115 30.49 30.70 30.21 30.31 4097655
20140116 30.35 31.14 30.29 31.09 5532336
20140117 31.27 31.33 30.93 31.21 5739455
20140121 31.23 31.62 30.61 30.77 7939180
20140122 30.18 30.44 29.53 29.79 14642334
20140123 29.50 29.67 29.16 29.64 6267075
20140124 29.50 30.37 29.30 29.73 6635543
20140127 29.68 29.79 29.55 29.55 3919064
20140128 29.38 29.60 29.17 29.23 4599151
20140129 29.16 29.38 28.93 29.26 4777532
20140130 29.31 29.89 29.31 29.82 3186310
20140131 29.56 30.34 29.53 30.13 5195219
20140203 30.16 30.46 29.80 29.90 7688485
20140204 30.07 30.09 29.54 29.61 3902762
20140205 29.51 29.72 29.14 29.26 4760985
20140206 29.17 29.56 29.17 29.49 2292288
20140207 29.57 29.81 29.46 29.78 2055354
20140210 29.72 29.99 29.57 29.98 1987496
20140211 29.92 30.57 29.88 30.32 2584788
20140212 30.30 30.37 30.02 30.08 1978511
20140213 30.04 30.75 29.99 30.60 2538001
20140214 30.55 30.81 30.46 30.74 2801582
20140218 30.65 30.83 30.46 30.61 2511663
20140219 30.57 31.21 30.38 30.72 3324613
20140220 30.63 31.30 30.62 31.23 3376874
20140221 31.21 31.40 30.67 30.69 3601517
20140224 30.81 31.07 30.62 30.69 4140867
20140225 30.60 30.71 29.51 29.82 5936048
20140226 29.95 30.34 29.70 30.06 3227835
20140227 29.98 30.00 29.58 29.81 3178156
20140228 29.85 29.99 29.67 29.80 2766052
20140303 29.70 29.97 29.45 29.55 2573737
20140304 29.78 29.90 29.48 29.65 3027567
20140305 29.66 30.19 29.62 30.07 4505873
20140306 30.09 30.30 29.76 29.86 2647482
20140307 29.86 29.96 29.55 29.69 2632402
20140310 29.68 30.00 29.60 29.96 2289189
20140311 29.96 30.01 29.53 29.80 2141286
20140312 29.70 30.05 29.66 30.01 2717612
20140313 30.03 30.53 30.00 30.42 2828539
20140314 30.49 30.59 30.25 30.40 3723186
20140317 30.45 30.89 30.26 30.88 2790737
20140318 30.88 31.02 30.69 30.91 2731968
20140319 30.87 31.13 30.44 30.71 6296200
20140320 30.57 30.90 30.12 30.83 3731139
20140321 30.97 31.87 30.97 31.81 6589630
20140324 31.82 32.35 31.60 32.34 6706445
20140325 32.33 32.40 31.80 32.08 4106577
20140326 32.08 32.34 31.98 32.11 3088608
20140327 32.14 32.48 32.04 32.48 2580760
20140328 32.43 33.00 32.37 33.00 3779682
20140331 33.08 33.19 32.73 32.95 3240539
20140401 33.04 33.08 32.36 32.45 2636431
20140402 32.45 32.53 32.22 32.37 2727011
20140403 32.43 32.79 32.28 32.75 1817181
20140404 32.88 33.27 32.79 32.95 2207595
20140407 32.99 33.34 32.56 32.56 3637150
20140408 32.64 33.31 32.09 33.12 5177840
20140409 33.14 33.19 32.39 32.68 3964561
20140410 32.75 32.92 32.38 32.43 4019508
20140411 32.43 32.68 32.06 32.10 2637050
20140414 32.22 32.31 31.96 32.25 4149233
20140415 32.39 33.04 32.23 32.95 5058960
20140416 33.11 33.32 32.86 33.06 1673719
20140417 32.94 33.20 32.51 32.54 2362521
20140421 32.66 32.80 32.20 32.42 2963738
20140422 32.39 32.54 32.16 32.38 2491006
20140423 32.44 32.88 32.17 32.23 3925829
20140424 32.34 33.24 32.13 33.09 5427684
20140425 33.15 33.69 33.04 33.55 4153778
20140428 33.50 33.72 33.02 33.24 3805813
20140429 33.26 33.49 33.05 33.17 2341761
20140430 32.95 33.01 32.40 32.68 4907235
20140501 32.73 33.03 32.53 32.80 4661522
20140502 32.68 32.69 32.12 32.28 4938530
20140505 32.25 32.95 32.25 32.71 5982499
20140506 32.41 32.84 31.70 31.96 8207226
20140507 32.31 33.18 32.08 33.17 8082682
20140508 33.10 33.12 32.60 32.92 6796785
20140509 33.04 33.48 32.79 32.80 7193404
20140512 32.83 32.87 32.15 32.23 7194426
20140513 32.29 32.42 31.74 31.80 4698951
20140514 31.89 32.07 31.46 31.66 5325553
20140515 31.73 31.86 31.46 31.58 2951761
20140516 31.56 31.67 31.35 31.56 3427561
20140519 31.46 31.54 30.66 30.68 4628863
20140520 30.79 31.06 30.54 30.58 4044048
20140521 30.63 30.89 30.51 30.87 2987929
20140522 30.83 31.03 30.65 30.88 2351928
20140523 30.80 30.89 30.62 30.81 3093674
20140527 31.96 33.26 31.86 32.52 9847547
20140528 32.51 32.99 32.42 32.93 5611626
20140529 33.11 33.18 32.71 32.77 4010537
20140530 32.65 33.11 32.57 33.10 3911229
20140602 33.16 33.18 32.71 32.84 2649341
20140603 32.94 34.61 32.83 33.78 8852524
20140604 33.65 33.79 33.40 33.57 3229865
20140605 33.65 33.94 33.60 33.83 2036021
20140606 33.89 34.38 33.85 33.97 2836412
20140609 33.90 34.24 33.80 33.86 2386563
20140610 33.82 34.40 33.80 34.00 3190019
20140611 33.98 34.00 33.33 33.43 2246183
20140612 33.37 33.60 32.99 33.52 2548398
20140613 33.35 33.52 32.88 33.45 4895728
20140616 33.50 33.97 33.34 33.43 4843520
20140617 33.42 33.51 33.19 33.46 4425343
20140618 33.58 34.33 33.48 34.29 5053681
20140619 34.31 34.83 33.94 33.98 5649735
20140620 34.03 34.18 33.95 34.07 4277198
20140623 33.99 34.15 33.72 33.87 2174154
20140624 33.77 33.87 33.60 33.63 2117144
20140625 33.52 33.72 33.42 33.66 2500277
20140626 33.61 33.70 33.38 33.46 1817584
20140627 33.41 33.51 33.17 33.27 3523702
20140630 33.42 34.02 33.28 33.98 2651691
20140701 33.89 34.02 33.28 33.28 2928773
20140702 33.14 33.24 32.07 32.11 4328078
20140703 31.95 31.95 31.64 31.81 2159339
20140707 31.77 32.49 31.77 31.98 4589528
20140708 32.08 32.60 32.07 32.41 3171935
20140709 32.34 32.51 32.18 32.47 2685305
20140710 32.35 32.63 32.34 32.48 2101512
20140711 32.37 32.55 31.85 31.88 3476705
20140714 31.96 31.96 31.24 31.25 3488863
20140715 31.22 31.51 31.12 31.28 2628294
20140716 31.31 31.55 31.22 31.55 3632819
20140717 31.47 31.59 31.01 31.02 2833858
20140718 31.10 31.30 30.87 31.21 2264880
20140721 31.07 31.29 30.82 31.18 2643620
20140722 31.21 31.32 30.94 30.96 2273871
20140723 30.96 31.28 30.89 31.27 4120369
20140724 31.22 31.56 31.05 31.51 3596651
20140725 31.15 31.61 31.15 31.31 2978836
20140728 31.25 31.75 31.21 31.72 2733222
20140729 31.68 31.81 31.52 31.61 4001240
20140730 31.37 31.38 30.83 30.98 9527963
20140731 30.82 31.08 30.46 30.55 5241059
20140801 30.46 30.83 30.26 30.47 5408105
20140804 30.47 30.59 29.75 30.40 6864318
20140805 29.86 32.26 29.69 31.62 10899075
20140806 31.54 31.58 30.97 31.17 6690842
20140807 31.33 31.59 30.99 31.14 4293869
20140808 31.25 32.05 31.25 32.03 3453777
20140811 32.00 32.24 31.99 32.09 3366123
20140812 32.06 32.22 31.90 31.99 3696141
20140813 31.98 32.15 31.86 32.09 1736735
20140814 32.05 32.41 32.05 32.40 1588287
20140815 32.42 32.79 32.36 32.65 2299421
20140818 32.64 32.83 32.41 32.52 2049787
20140819 32.54 32.91 32.48 32.88 1965566
20140820 32.90 33.02 32.71 33.01 1394094
20140821 32.98 33.21 32.95 33.13 1615250
20140822 33.00 33.22 32.88 33.01 2487253
20140825 33.15 33.50 33.15 33.35 1403485
20140826 33.33 33.49 32.86 32.90 2016765
20140827 33.06 33.48 33.01 33.47 2513105
20140828 33.42 33.70 33.26 33.66 1342490
20140829 33.63 33.92 33.59 33.91 1307449
20140902 33.91 33.92 33.02 33.36 2452817
20140903 33.49 33.91 33.35 33.85 1699370
20140904 33.75 33.85 33.49 33.69 1341178
20140905 33.82 34.26 33.73 34.24 2007172
20140908 34.17 34.21 33.81 33.91 1730474
20140909 33.76 34.00 33.43 33.83 3409546
20140910 33.67 33.83 33.38 33.63 3362083
20140911 33.64 34.25 33.62 34.22 3049738
20140912 33.97 34.04 33.61 33.85 2148550
20140915 33.92 34.25 33.84 34.02 1642415
20140916 34.02 34.61 33.89 34.46 3181523
20140917 34.59 34.61 34.17 34.37 2636407
20140918 34.38 34.46 33.84 33.97 2212676
20140919 34.10 34.39 33.98 34.28 4230653
20140922 34.26 34.46 33.99 34.30 1883970
20140923 34.21 34.33 33.88 33.88 2180562
20140924 33.98 33.99 33.30 33.42 3144663
20140925 33.37 33.64 33.24 33.54 2895332
20140926 33.63 33.72 33.33 33.65 3061048
20140929 33.54 33.67 33.36 33.64 1638376
20140930 33.66 33.94 33.13 33.24 3091444
20141001 33.24 33.49 32.87 33.04 2880992
20141002 32.99 33.24 32.90 33.13 3306138
20141003 33.24 33.26 32.72 33.16 2160164
20141006 33.17 33.57 33.10 33.41 3128506
20141007 33.32 33.66 33.24 33.30 3337746
20141008 33.32 34.36 33.24 34.26 4938656
20141009 34.24 34.76 34.11 34.21 5652820
20141010 34.31 34.81 34.30 34.51 3299675
20141013 34.56 35.20 34.47 34.76 5196773
20141014 34.79 35.67 34.66 35.21 4997833
20141015 35.62 35.64 33.89 34.79 5103261
20141016 34.36 34.47 33.80 34.32 2944613
20141017 34.53 34.53 33.98 34.40 2317700
20141020 34.38 34.78 34.33 34.60 3365719
20141021 34.67 35.06 34.48 34.87 3916489
20141022 34.89 35.53 34.86 35.17 4298918
20141023 35.30 35.38 34.81 35.05 2837771
20141024 35.19 35.99 35.05 35.92 3286749
20141027 35.81 35.99 35.53 35.78 3157387
20141028 35.83 36.41 35.76 36.40 2450394
20141029 36.40 36.56 35.82 36.22 2384148
20141030 36.37 37.18 36.25 37.14 3926083
20141031 37.25 37.27 36.73 36.98 2919568
20141103 36.98 37.13 36.83 37.08 2564607
20141104 37.02 37.35 36.34 36.56 4235197
20141105 37.00 37.31 36.60 37.10 8543300
20141106 37.00 37.05 36.31 36.64 3598600
20141107 36.58 37.27 36.58 37.25 3678300
20141110 37.19 37.37 37.03 37.35 2761400
20141111 37.22 37.45 37.10 37.29 2179200
20141112 36.97 36.97 36.10 36.40 3715700
20141113 36.45 36.64 36.03 36.10 2398200
20141114 35.93 36.12 35.80 35.89 3155700
20141117 35.82 36.43 35.69 36.36 2393800
20141118 36.43 36.85 36.21 36.69 2447400
20141119 36.49 37.14 36.36 37.04 2435600
20141120 36.85 37.03 36.57 36.73 1638100
20141121 37.05 37.38 36.78 37.21 2200900
20141124 37.16 37.22 36.28 36.32 2351300
20141125 36.44 36.44 36.02 36.24 2416100
20141126 36.30 36.60 36.18 36.44 1581200
20141128 36.54 36.99 36.54 36.88 1099900
20141201 36.74 37.23 36.47 37.04 1971800
20141202 36.98 37.21 36.78 37.08 1698100
20141203 37.07 37.18 36.49 37.03 4529700
20141204 36.98 37.17 36.74 36.95 2618100
20141205 36.61 37.01 36.55 37.00 2533100
20141208 36.93 37.64 36.93 37.54 3580000
20141209 37.38 37.83 37.32 37.82 2217000
20141210 37.80 37.99 37.24 37.25 2795600
20141211 37.21 38.16 37.11 37.84 3951800
20141212 37.56 37.83 37.17 37.45 2333000
20141215 37.58 37.85 37.25 37.39 3784200
20141216 37.25 37.85 36.79 37.19 2792700
20141217 37.41 38.15 37.28 38.06 2761100
20141218 38.10 38.84 37.99 38.79 2919400
20141219 38.89 39.18 38.44 38.72 5484900
20141222 37.86 38.35 37.80 38.22 3591000
20141223 38.36 39.17 38.22 39.01 2341900
20141224 39.14 39.86 39.03 39.74 2364300
20141226 39.86 40.57 39.80 40.00 2750800
20141229 40.03 40.84 40.03 40.77 2952600
20141230 40.76 40.76 40.08 40.18 2049000
20141231 40.27 40.43 38.99 38.99 3090600