20000103 29.55 29.64 28.10 28.58 3311396
20000104 28.54 28.54 26.94 27.76 3657861
20000105 27.43 27.95 26.75 27.13 3967076
20000106 27.08 28.00 26.84 27.81 4504948
20000107 27.52 29.26 27.52 29.26 2862203
20000110 29.36 29.36 27.81 27.95 1851551
20000111 27.43 27.67 27.08 27.28 2163731
20000112 27.28 28.29 27.28 28.15 1943710
20000113 29.36 29.40 28.73 28.87 2176234
20000114 30.13 30.90 29.69 30.23 2762182
20000118 29.36 29.79 28.82 28.87 1957888
20000119 29.23 30.15 28.88 28.93 2763321
20000120 29.42 29.42 28.64 28.64 1755993
20000121 29.62 29.62 28.25 28.35 2114222
20000124 28.69 29.08 27.86 28.25 1370306
20000125 28.25 29.03 27.91 28.30 1930232
20000126 28.35 30.79 28.21 30.74 2715335
20000127 31.08 31.46 30.20 30.44 3206746
20000128 29.62 29.91 29.23 29.42 2373015
20000131 29.38 31.67 29.08 31.67 2645152
20000201 31.71 31.91 30.88 31.86 2735735
20000202 31.67 31.71 30.74 31.08 1892767
20000203 31.37 31.57 30.01 30.83 1671952
20000204 31.28 31.28 29.52 29.57 1766385
20000207 29.62 29.91 29.27 29.81 1194912
20000208 30.20 30.79 30.01 30.64 1679907
20000209 30.64 30.64 29.66 29.66 2296288
20000210 29.66 29.96 28.40 28.45 1700308
20000211 28.45 29.27 28.45 28.69 1762280
20000214 28.49 29.18 27.86 28.08 1813474
20000215 27.91 29.27 27.82 28.79 1509774
20000216 28.84 29.23 28.49 29.23 3383038
20000217 28.93 29.13 26.74 27.33 3614887
20000218 26.99 27.37 25.57 26.16 3527767
20000222 26.50 26.60 25.67 26.45 2324516
20000224 25.72 26.02 24.55 24.84 3174285
20000225 25.03 26.06 24.79 25.72 3155680
20000228 26.11 27.43 25.96 27.08 3319527
20000229 27.08 27.08 25.67 25.91 3135793
20000301 26.50 26.50 24.70 25.28 4573716
20000302 25.91 25.91 25.24 25.82 2878155
20000303 25.82 26.11 24.99 24.99 2355437
20000306 25.33 25.67 24.84 25.52 2473222
20000307 25.33 25.38 24.36 24.40 2334138
20000308 24.07 24.36 23.19 24.16 3579602
20000309 24.21 25.18 24.21 25.09 2740611
20000310 24.99 25.48 24.31 24.70 2420617
20000313 24.36 26.06 24.26 25.82 2706995
20000314 25.87 25.87 24.75 24.84 1453448
20000315 24.99 27.67 24.70 27.43 5080908
20000316 28.45 31.95 28.25 31.86 7110705
20000317 31.76 31.76 30.11 30.15 3672752
20000320 30.15 30.20 28.35 28.88 2523389
20000321 28.88 30.68 28.74 30.11 3326584
20000322 29.91 30.50 29.62 30.29 2097414
20000323 30.11 31.52 30.11 31.18 3232022
20000324 31.28 31.91 30.79 31.71 3221116
20000327 31.32 31.52 30.05 30.64 1462686
20000328 29.91 31.57 29.91 30.98 2097029
20000329 31.08 31.18 30.44 30.64 1251494
20000330 30.83 31.37 30.54 30.64 1901235
20000331 30.64 32.84 30.50 32.39 3769623
20000403 32.39 34.59 32.39 33.94 6405024
20000404 33.71 34.59 31.67 32.49 5076931
20000405 32.59 33.42 32.44 32.69 3307081
20000406 32.59 32.93 31.91 32.44 2391619
20000407 32.44 32.88 31.32 31.52 1397506
20000410 31.71 33.32 31.03 33.22 2338116
20000411 32.63 33.27 31.71 32.10 1813089
20000412 32.05 35.66 32.05 33.80 4655318
20000413 33.62 34.29 32.44 33.62 2810794
20000414 33.08 33.08 30.54 30.74 2684413
20000417 30.74 31.22 30.50 30.83 2447561
20000418 31.87 33.54 31.63 33.48 3411841
20000419 33.33 33.33 32.02 32.41 2190212
20000420 32.95 33.04 32.31 32.80 1750226
20000424 32.65 33.87 32.41 33.78 1797536
20000425 33.87 35.54 33.87 35.04 2402213
20000426 34.95 35.15 33.68 34.02 2217319
20000427 33.04 33.24 31.87 33.04 2194176
20000428 33.14 33.58 32.11 32.11 2323448
20000501 32.31 33.92 32.06 33.24 1668264
20000502 33.04 33.33 32.70 32.75 1745367
20000503 32.80 33.39 31.97 32.02 2185864
20000504 32.11 32.11 31.24 31.28 1748691
20000505 31.24 32.75 30.99 32.50 1847532
20000508 32.65 34.02 32.50 33.78 1341567
20000509 34.02 35.24 33.92 34.31 2397738
20000510 33.73 34.41 33.68 33.78 1360875
20000511 34.12 35.29 34.12 34.22 1879882
20000512 34.41 35.49 34.12 35.04 1652153
20000515 35.04 36.56 35.04 36.41 2495555
20000516 36.85 37.30 36.07 36.17 3749406
20000517 35.83 36.41 35.58 35.83 1591033
20000518 35.98 37.15 35.98 36.32 2856009
20000519 35.78 36.07 34.07 34.41 3445342
20000522 34.90 35.98 34.56 35.83 2019383
20000523 36.66 36.85 35.98 36.85 3078623
20000524 36.85 37.73 36.85 37.54 2630326
20000525 37.15 37.15 35.58 36.37 2253122
20000526 36.32 37.10 36.26 36.76 1343357
20000530 36.85 36.85 35.98 36.51 1606121
20000531 37.25 37.25 36.47 36.71 2627513
20000601 36.80 38.32 36.80 37.49 2927613
20000605 37.54 37.83 36.07 36.66 1912871
20000606 36.56 36.71 35.44 36.61 1594741
20000607 36.76 37.25 36.66 36.76 2151852
20000608 36.61 36.76 35.58 35.98 1269451
20000612 34.80 35.73 34.80 35.32 1313948
20000613 35.73 35.93 34.76 35.78 1145805
20000614 35.49 36.46 35.49 35.93 1384274
20000615 35.19 35.58 33.58 35.44 3757078
20000616 34.80 34.90 33.39 34.12 4098608
20000619 34.80 35.98 34.50 34.85 2272941
20000620 34.90 35.58 34.71 35.54 1651897
20000621 35.49 35.54 33.73 34.12 2807420
20000622 33.82 35.19 33.73 35.10 2099683
20000623 35.88 36.51 35.58 36.12 2541331
20000626 35.88 37.69 35.88 37.15 2398249
20000627 37.64 38.17 37.59 37.64 1917091
20000628 37.69 38.86 37.49 37.52 2209264
20000629 37.73 37.78 36.91 37.34 1812496
20000630 37.15 37.69 35.98 36.37 2911502
20000703 36.76 38.32 36.76 38.02 966537
20000705 38.62 39.06 37.78 38.22 2675846
20000706 38.22 38.22 37.25 37.78 1701509
20000707 37.78 38.95 37.73 38.08 2774430
20000710 38.32 38.81 37.73 37.73 2110679
20000711 37.93 38.71 37.69 38.17 1214596
20000712 38.32 38.81 37.54 37.93 2225119
20000713 37.64 37.83 36.22 36.26 2448628
20000714 36.41 37.34 36.37 36.71 2498240
20000717 37.54 38.56 37.25 37.86 2361168
20000718 38.32 38.32 37.15 37.69 1824516
20000719 38.26 38.61 37.72 37.82 1015885
20000720 38.16 39.05 38.11 38.70 1849566
20000721 39.09 39.78 38.95 39.24 2461162
20000724 39.34 40.57 39.00 39.29 2169507
20000725 39.74 39.98 39.29 39.88 2379106
20000726 39.78 39.83 37.58 37.92 2391975
20000727 37.87 38.46 36.89 37.62 2839969
20000728 37.67 37.77 36.54 36.84 1995075
20000731 37.67 38.02 36.69 36.74 2051138
20000801 36.89 37.19 36.06 36.93 1946402
20000802 37.28 37.33 36.45 37.04 1219496
20000803 36.49 39.78 36.49 39.19 3095310
20000804 39.74 41.01 39.44 41.01 3585350
20000807 40.81 41.20 39.63 41.16 2336677
20000808 40.72 41.11 40.07 41.11 1500447
20000809 41.40 41.40 39.74 41.01 2677768
20000810 40.91 41.50 40.62 40.86 1793376
20000811 40.96 41.55 40.51 40.81 1336846
20000814 40.81 41.25 40.07 40.76 1640859
20000815 40.72 40.76 39.74 39.83 1355958
20000816 39.92 40.27 38.90 38.95 1261670
20000817 38.55 39.54 38.55 39.00 2016099
20000818 38.76 39.34 38.06 38.06 2146572
20000821 39.24 40.22 39.00 39.34 2526144
20000822 40.03 41.31 39.88 40.18 1888301
20000823 40.62 41.16 40.47 40.81 2087197
20000824 40.86 41.11 40.27 40.42 1551541
20000825 41.16 41.16 39.63 39.68 1104184
20000830 39.39 40.47 39.29 40.07 1401955
20000831 40.22 42.28 40.22 41.16 2313105
20000901 41.55 41.55 40.42 40.57 1108007
20000905 40.62 41.35 40.47 40.76 1198345
20000906 41.20 42.33 41.05 42.18 2411215
20000907 42.18 42.18 41.35 41.64 1666980
20000908 41.50 42.23 41.16 42.08 2475050
20000911 42.14 43.17 42.14 43.12 1664686
20000912 43.12 43.12 42.33 42.82 2029477
20000913 42.28 42.43 41.11 41.16 3549801
20000914 41.11 41.25 40.81 41.01 2060439
20000915 41.01 41.16 40.51 40.81 2140456
20000918 40.76 40.81 39.24 39.59 1735020
20000919 39.59 40.86 39.48 40.66 1998515
20000920 40.57 40.72 39.09 40.37 1446933
20000921 40.18 40.22 38.95 39.83 1246508
20000922 39.44 40.62 39.39 40.42 1661756
20000925 40.37 40.57 39.83 40.18 2147082
20000926 40.27 40.66 39.83 40.37 1259377
20000927 40.62 43.17 40.03 42.73 3498453
20000928 43.17 45.61 42.62 44.98 4746108
20000929 44.54 44.88 43.85 44.34 3010578
20001002 43.85 44.93 43.51 44.39 2657892
20001003 45.23 45.61 44.59 44.69 2948782
20001004 44.34 44.45 42.77 43.07 4450248
20001005 43.65 44.25 43.51 43.85 3437548
20001006 43.56 43.90 41.89 42.38 2741731
20001009 42.38 42.77 41.64 42.14 1974434
20001010 42.73 42.73 41.01 41.45 2804420
20001011 40.51 40.91 38.85 39.68 3601277
20001012 39.68 39.88 37.33 38.11 4412024
20001013 38.06 41.01 38.06 40.12 4144451
20001016 41.01 42.43 40.62 41.84 4115909
20001017 41.64 42.62 40.07 40.47 2494799
20001018 39.54 41.36 38.60 40.77 3331523
20001019 40.96 42.49 40.96 41.46 1933360
20001020 41.46 41.95 40.87 41.16 1596958
20001023 41.26 41.51 40.81 41.21 1112285
20001024 41.21 42.69 41.11 42.54 1639484
20001025 42.54 43.48 42.19 42.54 1907463
20001026 42.54 42.69 40.18 41.11 2736790
20001027 41.16 42.69 41.11 42.24 1375440
20001030 42.63 45.00 42.63 44.90 4221402
20001031 44.90 45.49 43.77 45.34 3004515
20001101 44.90 45.40 43.52 43.96 3592140
20001102 44.81 45.20 44.46 44.51 2519081
20001103 45.30 46.33 44.75 45.59 2617209
20001106 45.64 46.52 45.64 46.08 2018920
20001107 46.08 46.78 45.74 46.67 1758177
20001108 46.67 46.67 44.90 45.78 2764591
20001109 45.49 46.19 44.81 45.74 2478712
20001110 45.74 46.13 44.90 45.20 2334504
20001113 44.90 45.54 43.57 44.16 1301686
20001114 44.70 45.49 43.81 44.51 2324602
20001115 43.33 43.37 41.95 43.18 5854412
20001116 42.63 43.03 42.44 42.93 3409721
20001117 42.54 43.28 41.75 42.39 3057070
20001120 41.95 42.34 40.37 40.92 2867796
20001121 40.72 41.75 40.32 41.51 3028762
20001122 41.16 41.31 39.98 40.87 2071856
20001124 40.72 41.55 40.72 41.36 779818
20001127 41.36 41.95 41.21 41.60 2041136
20001128 41.66 43.43 41.60 42.88 2578364
20001129 43.67 44.46 43.18 44.11 1887914
20001130 43.96 45.20 42.59 43.48 3297502
20001201 44.11 44.21 41.90 42.14 3455040
20001204 41.75 42.54 41.11 42.19 1927140
20001205 42.74 43.63 42.14 43.57 2763575
20001206 43.77 45.25 42.39 42.59 5607252
20001207 41.85 43.33 41.85 42.04 3102643
20001208 42.49 42.93 42.24 42.39 2689694
20001211 42.78 43.63 42.44 43.28 3097819
20001212 42.93 43.03 42.39 42.78 2453451
20001213 42.93 43.33 41.80 41.99 2917432
20001214 41.26 42.74 40.62 42.39 3632635
20001215 41.36 42.59 41.36 41.90 3824448
20001218 42.29 42.93 42.10 42.10 4753679
20001219 42.29 43.28 41.01 41.21 3003373
20001220 41.31 42.69 40.62 41.70 2985093
20001221 41.75 43.92 41.75 43.33 4065515
20001222 44.90 44.90 43.28 43.72 3042218
20001226 43.33 44.01 43.28 43.77 1666143
20001227 44.70 45.20 44.41 44.61 4056248
20001228 45.20 45.30 44.56 44.56 1527139
20001229 44.36 45.15 43.48 43.48 1785851
20010102 43.92 44.07 42.88 43.33 2740090
20010103 43.72 44.26 41.90 44.11 5515091
20010104 44.21 45.78 43.96 44.31 4474783
20010105 43.92 44.11 42.63 42.98 3386490
20010108 42.63 42.98 42.29 42.78 1642531
20010109 42.88 43.37 41.40 41.85 2379188
20010110 41.75 42.78 41.40 42.04 2654403
20010111 42.34 43.33 42.04 42.14 2955515
20010112 41.55 41.75 39.39 39.69 4125052
20010116 39.78 41.26 39.73 40.87 4110961
20010117 41.02 41.36 39.68 40.08 4186906
20010118 40.47 40.47 38.74 39.14 5169255
20010119 39.34 39.38 37.01 37.46 6462992
20010122 37.66 39.88 37.66 39.88 6933487
20010123 40.13 41.51 40.03 41.07 3033812
20010124 41.86 41.86 40.92 41.16 2597591
20010125 41.22 41.90 40.08 41.46 2541436
20010126 41.71 42.59 41.07 42.25 2248135
20010129 41.90 43.29 41.11 42.73 2871921
20010130 42.38 43.88 41.98 43.68 2667027
20010131 43.25 43.49 42.47 43.27 2665636
20010201 42.85 43.09 42.38 42.84 1994800
20010202 42.64 43.28 42.11 42.46 2187425
20010205 42.70 43.45 42.06 43.45 2113057
20010206 42.77 42.93 41.94 42.50 2232831
20010207 42.30 42.98 42.22 42.63 1442474
20010208 42.34 42.96 41.67 42.07 2008839
20010209 42.22 42.66 41.91 42.66 1553268
20010212 42.46 43.30 42.43 42.93 2283675
20010213 42.62 43.17 42.47 42.71 3110457
20010214 43.13 43.19 42.39 42.54 1908669
20010215 42.70 42.70 41.73 42.46 1619289
20010216 42.46 43.19 42.06 42.70 2894434
20010220 42.30 42.30 39.65 40.05 4526624
20010221 39.61 40.39 39.27 39.81 4448714
20010222 39.97 40.09 37.79 39.73 3913841
20010223 39.49 40.32 38.94 40.09 2496536
20010226 40.52 40.68 39.35 40.40 3760297
20010227 40.88 41.57 40.20 41.07 2429124
20010228 41.11 41.27 40.20 40.94 3365688
20010301 40.96 40.99 40.09 40.68 4135935
20010302 40.72 41.49 40.32 40.60 3038238
20010305 40.40 40.55 39.34 40.20 2251929
20010306 40.36 40.86 39.54 40.12 2068537
20010307 39.65 40.84 39.65 40.70 2899746
20010308 39.93 40.66 39.11 40.05 3603086
20010309 39.85 39.86 38.35 38.90 3518979
20010312 38.54 38.58 36.28 37.16 4052207
20010313 36.57 37.64 35.70 37.48 5561082
20010314 35.97 36.05 34.16 35.26 6981802
20010315 36.37 37.32 35.74 37.32 4459085
20010316 36.53 37.38 35.42 35.82 5856533
20010319 35.62 36.13 34.67 35.94 4865836
20010320 36.05 36.41 34.83 34.96 3445748
20010321 35.38 35.52 33.21 33.80 4211948
20010322 33.21 34.01 31.74 33.99 6675853
20010323 34.79 36.28 34.47 35.75 6705069
20010326 36.65 37.13 36.16 36.51 5509353
20010327 37.00 38.19 36.37 38.19 4882404
20010328 37.24 39.18 37.20 38.90 5412850
20010329 38.43 38.58 37.79 38.35 4395846
20010330 38.94 38.99 38.47 38.93 3446128
20010402 38.93 39.89 38.39 39.01 3669360
20010403 38.50 39.13 37.95 38.43 3544780
20010404 38.35 38.54 36.86 37.75 4130117
20010405 38.74 38.98 38.19 38.98 2425962
20010406 38.35 39.52 37.52 38.22 4237750
20010409 37.95 38.83 37.79 38.34 2204373
20010410 38.90 40.51 38.54 39.09 3475597
20010411 38.98 39.76 38.74 39.00 3432089
20010412 39.14 39.83 39.02 39.14 1939277
20010416 39.14 39.71 38.15 39.26 1869841
20010417 38.74 39.83 38.62 39.73 3340266
20010418 39.74 41.95 39.49 40.75 6094858
20010419 41.27 42.18 40.55 41.43 3445769
20010420 41.99 41.99 40.56 41.29 2975295
20010423 41.19 41.47 40.69 41.01 2645561
20010424 41.01 41.35 39.35 39.72 4523926
20010425 40.00 40.24 39.29 39.80 2094324
20010426 39.68 40.06 39.41 39.58 3086677
20010427 39.68 39.99 39.41 39.68 1904824
20010430 39.99 40.38 39.24 39.68 2781890
20010501 39.81 40.26 39.49 40.26 1909864
20010502 40.06 40.52 39.74 39.79 1896508
20010503 39.61 40.56 39.22 40.39 2276768
20010504 39.92 41.07 39.57 41.03 1974501
20010507 40.38 40.58 40.00 40.58 1533385
20010508 40.83 40.87 39.83 40.32 1948293
20010509 40.95 40.95 40.19 40.35 2136281
20010510 40.48 40.75 40.00 40.17 1929772
20010511 40.48 40.75 39.64 39.68 1571940
20010514 39.69 40.50 39.69 40.28 1359131
20010515 40.72 41.63 40.40 41.29 2928173
20010516 41.35 42.47 40.87 42.47 3114522
20010517 42.26 43.17 42.08 42.89 2432500
20010518 42.90 42.98 42.02 42.22 1682439
20010521 42.46 42.66 41.83 42.50 1627127
20010522 42.54 43.89 42.30 43.37 2246906
20010523 43.53 43.64 43.11 43.46 2035105
20010524 43.46 43.72 42.83 43.37 1770007
20010525 43.49 43.53 42.78 42.80 1092017
20010529 42.86 43.33 42.47 43.03 1537165
20010530 42.95 43.64 42.74 42.94 1682817
20010531 43.02 43.40 42.54 43.34 1755392
20010601 43.34 43.93 43.10 43.93 2564293
20010604 43.84 43.90 43.25 43.87 1756652
20010605 43.69 43.75 42.95 43.23 2518934
20010606 42.87 42.90 42.03 42.80 2811499
20010607 42.46 42.54 41.59 42.10 2449510
20010608 41.71 41.74 40.95 41.58 1861103
20010611 41.58 42.02 41.41 41.57 1167867
20010612 41.57 41.58 40.68 41.37 1564758
20010613 41.17 41.97 40.95 40.95 1427547
20010614 40.95 41.00 40.35 40.49 1431327
20010615 40.09 40.68 39.95 40.04 3232456
20010618 40.64 40.69 39.81 40.25 2400245
20010619 40.99 41.21 40.38 40.56 1863497
20010620 40.52 41.67 40.49 40.79 2234307
20010621 40.99 42.41 40.48 41.83 2672272
20010622 42.30 42.30 40.44 40.44 3663240
20010625 40.48 40.48 38.49 38.77 4462943
20010626 38.77 39.28 38.22 39.06 3658830
20010627 38.89 40.11 38.82 38.94 2803561
20010628 39.21 39.92 38.97 38.97 2820319
20010629 38.65 38.73 37.51 38.10 6128373
20010702 38.10 38.88 37.91 38.70 3265845
20010703 38.89 38.89 37.91 38.28 1406758
20010705 38.22 38.33 37.38 37.38 3104568
20010706 37.30 37.30 36.51 36.98 4088228
20010709 37.70 38.09 37.36 38.06 3220360
20010710 38.22 38.22 36.76 37.14 5733750
20010711 36.91 37.79 35.98 37.79 4747697
20010712 38.10 38.73 37.87 38.06 3666012
20010713 38.10 39.52 38.08 39.21 2837077
20010716 35.91 36.23 33.92 34.13 16711498
20010717 34.25 34.45 33.69 33.73 8807701
20010718 33.88 34.87 33.68 34.86 4318228
20010719 34.86 34.88 34.39 34.66 4692014
20010720 34.48 34.60 33.68 33.88 4456955
20010723 34.12 34.23 33.13 33.60 3605903
20010724 33.88 34.06 33.42 33.95 3832558
20010725 33.96 34.32 33.64 34.32 3435316
20010726 34.76 34.98 34.44 34.94 3406216
20010727 34.92 36.16 34.68 36.04 3253064
20010730 35.80 35.88 35.39 35.73 1839954
20010731 35.84 36.27 35.76 35.76 1957358
20010801 35.88 36.07 35.28 35.40 2342558
20010802 36.00 36.26 35.88 36.06 2829608
20010803 36.05 36.20 35.87 35.98 1229479
20010806 35.98 36.57 35.86 35.89 1353782
20010807 35.59 36.12 35.59 36.00 2103987
20010808 36.08 36.83 35.84 36.12 3234751
20010809 36.09 36.34 35.97 36.12 2413803
20010810 36.12 36.44 35.60 36.23 1292696
20010813 36.23 36.23 35.76 35.88 2760746
20010814 35.88 35.94 35.68 35.82 3663852
20010815 35.80 35.96 35.32 35.45 1828916
20010816 35.04 35.57 34.68 35.49 4512020
20010817 35.48 35.48 34.96 35.08 2277082
20010820 35.08 35.16 34.84 34.92 2610730
20010821 35.24 35.72 35.07 35.08 2061340
20010822 35.12 35.19 34.88 34.99 2400758
20010823 34.99 35.04 33.47 33.60 4027729
20010824 33.48 33.64 33.08 33.63 3798942
20010827 33.44 33.68 32.93 33.47 2035627
20010828 33.32 33.64 32.61 32.72 3462284
20010829 32.65 32.76 31.73 32.01 5262978
20010830 31.89 32.25 31.53 31.59 3487747
20010831 31.41 32.02 31.29 31.65 2189280
20010904 31.37 32.01 30.90 31.41 3361061
20010905 31.09 31.22 30.30 30.46 4300292
20010906 30.47 30.49 29.35 29.43 3964512
20010907 28.90 29.21 28.54 28.70 4733030
20010910 28.70 29.51 28.50 29.51 3354162
20010917 24.91 27.94 24.71 26.77 10323885
20010918 27.11 27.11 25.91 25.91 5375114
20010919 25.79 26.07 23.93 25.31 9070951
20010920 24.40 25.14 24.25 24.52 9639155
20010921 23.92 25.91 23.72 24.41 8739059
20010924 25.35 27.51 25.19 26.87 7094653
20010925 26.51 26.63 25.63 25.99 4960061
20010926 25.59 26.31 25.51 26.20 4478279
20010927 26.03 26.71 25.95 26.56 3048611
20010928 26.88 28.70 26.71 27.90 6229678
20011001 27.74 28.28 26.59 27.05 4097093
20011002 27.25 27.46 26.64 27.30 3743250
20011003 27.31 28.50 27.19 28.10 3361688
20011004 28.70 28.70 27.51 27.61 4036509
20011005 27.98 28.00 26.45 26.80 3548079
20011008 26.35 26.48 25.73 25.95 3277147
20011009 26.23 26.43 25.78 26.37 4869876
20011010 26.35 27.29 26.23 27.08 3992106
20011011 27.43 28.62 27.31 28.33 5031181
20011012 28.13 28.33 27.68 28.24 3636634
20011015 28.06 28.10 27.14 27.84 3622460
20011016 27.90 28.53 27.66 27.90 4591920
20011017 28.50 29.11 27.79 27.79 3872292
20011018 28.14 28.14 26.81 27.17 3180192
20011019 26.81 27.26 26.31 26.92 3004547
20011022 26.97 28.31 26.97 28.26 2630055
20011023 28.70 29.02 27.95 28.10 3820647
20011024 28.26 28.70 28.09 28.53 2841003
20011025 27.98 29.42 27.90 28.91 3223604
20011026 28.90 29.30 28.70 28.84 2587516
20011029 28.84 28.85 27.88 27.90 2064324
20011030 28.01 28.05 27.26 27.66 2770147
20011031 28.06 28.11 27.26 27.26 2356483
20011101 27.54 27.66 26.93 27.26 3533353
20011102 27.17 27.46 27.01 27.22 2659745
20011105 27.66 28.68 27.53 28.25 2475118
20011106 28.25 29.44 28.18 29.38 2358729
20011107 29.38 30.46 29.26 29.95 3706128
20011108 29.95 30.73 29.95 30.18 3110583
20011109 30.02 30.46 29.89 30.25 2201172
20011112 29.78 30.14 29.26 29.88 1464787
20011113 30.66 31.02 30.50 30.93 2477863
20011114 31.34 31.42 30.18 30.61 3421953
20011115 30.66 31.30 30.61 30.67 2111479
20011116 30.68 30.76 30.19 30.35 2119837
20011119 30.34 32.04 30.34 32.04 3521751
20011120 32.04 32.39 31.59 32.06 3578012
20011121 31.86 32.14 31.54 31.81 1504706
20011123 31.62 32.57 31.47 32.40 769319
20011126 32.06 32.66 32.06 32.39 1574191
20011127 32.39 32.91 31.77 32.61 2121833
20011128 32.06 32.35 31.05 31.05 3241693
20011129 31.22 31.58 30.59 31.54 2361598
20011130 31.54 31.78 31.18 31.46 1423246
20011203 30.66 30.86 30.10 30.62 4032094
20011204 30.62 31.82 30.58 31.81 2151523
20011205 31.86 32.84 31.72 32.68 2312822
20011206 32.49 33.43 32.49 33.40 2596248
20011207 33.40 33.67 33.03 33.37 2091394
20011210 33.37 33.37 32.67 32.67 2097258
20011211 32.95 33.02 32.42 32.66 2226247
20011212 32.99 32.99 32.30 32.57 2106739
20011213 32.39 32.39 31.70 32.02 3542958
20011214 31.86 31.88 31.33 31.46 2277144
20011217 31.43 31.66 31.19 31.46 2736090
20011218 31.74 31.90 31.45 31.86 2252569
20011219 31.87 32.89 31.77 32.71 3069666
20011220 32.14 33.19 31.78 32.65 2967747
20011221 32.65 33.02 31.98 32.87 3347354
20011224 32.87 33.03 32.50 32.67 669521
20011226 32.63 32.91 32.55 32.55 1369979
20011227 32.35 32.89 32.32 32.71 1250970
20011228 32.71 33.05 32.55 32.82 1737485
20011231 32.79 33.15 32.67 32.71 1380582
20020102 32.71 32.87 31.91 32.86 1743848
20020103 32.99 33.75 32.99 33.59 2828778
20020104 34.03 34.45 33.88 34.16 2069314
20020107 35.19 35.39 34.47 35.23 4257638
20020108 35.07 35.27 34.39 34.73 2709644
20020109 34.73 35.47 34.55 34.84 2197555
20020110 35.19 36.63 34.99 36.35 5827462
20020111 36.35 37.28 35.91 35.99 3647746
20020114 35.56 35.57 35.07 35.28 3795947
20020115 35.35 35.94 34.95 35.07 4769228
20020116 35.10 35.35 34.47 34.81 2803463
20020117 34.90 35.03 34.43 34.44 3580416
20020118 34.44 34.59 34.15 34.51 3052182
20020122 34.63 34.69 34.23 34.44 2149938
20020123 34.44 34.57 34.24 34.42 2145344
20020124 34.83 34.95 34.55 34.63 4922109
20020125 34.43 34.44 34.03 34.29 4445656
20020128 34.30 34.38 33.82 34.23 3558810
20020129 34.23 34.55 31.77 32.23 6552258
20020130 32.49 33.02 31.29 32.40 5761646
20020131 32.70 33.02 32.04 33.00 3106570
20020204 32.70 32.70 31.13 31.17 4001860
20020205 31.21 31.49 30.20 30.36 5099056
20020206 30.28 30.39 29.27 29.75 4728150
20020207 29.72 30.76 29.72 30.14 3099368
20020208 30.28 30.80 30.14 30.71 2399030
20020211 30.70 31.21 30.21 31.13 2483220
20020212 30.92 31.13 30.64 31.08 2291744
20020213 31.01 31.77 30.88 31.40 3217333
20020214 31.61 31.77 30.92 31.49 1261353
20020215 31.49 31.81 31.00 31.17 2416911
20020219 30.80 30.81 29.31 29.49 4880387
20020220 29.78 30.14 29.15 30.07 2749199
20020221 30.12 30.44 29.72 29.84 1939588
20020222 29.80 30.11 29.34 29.90 2699902
20020225 30.16 30.79 29.95 30.60 3027968
20020226 30.48 30.92 30.24 30.67 2104615
20020227 30.99 31.65 30.56 30.95 2346505
20020228 30.96 31.41 30.27 30.31 3061123
20020301 30.32 31.15 30.32 31.07 2014217
20020304 31.37 32.58 31.33 32.50 2832395
20020305 32.50 33.11 32.34 32.63 2746219
20020306 32.54 33.42 32.45 33.38 2762361
20020307 33.42 33.82 33.03 33.14 2544934
20020308 33.66 33.81 33.09 33.09 2796757
20020311 33.10 34.18 33.10 33.98 2157140
20020312 33.62 33.94 33.20 33.70 2082388
20020313 33.70 34.09 33.44 33.82 3227515
20020314 33.70 34.24 33.53 33.82 2071709
20020315 34.23 35.06 34.07 34.96 3211993
20020318 35.39 35.39 34.39 34.94 2743363
20020319 35.43 35.99 35.23 35.29 2857478
20020320 35.15 35.16 34.31 34.36 2441249
20020321 34.51 34.51 33.61 34.10 2453666
20020322 34.10 34.67 33.75 34.15 1928785
20020325 34.15 34.43 33.75 33.77 2287522
20020326 34.03 34.66 33.98 34.20 3675036
20020327 34.23 35.22 34.20 34.85 2412689
20020328 35.23 35.23 33.74 33.84 3606120
20020401 33.14 33.30 32.70 33.26 2729331
20020402 33.02 33.32 32.91 33.02 2260825
20020403 32.29 32.59 31.75 31.81 4060222
20020404 31.80 31.80 31.21 31.57 4024708
20020405 31.49 31.92 31.34 31.43 3274328
20020408 31.33 31.64 31.05 31.49 2098903
20020409 31.37 31.50 31.01 31.29 2649364
20020410 31.29 31.54 30.72 30.88 3642751
20020411 30.72 30.72 29.39 29.51 4413868
20020412 29.88 30.72 29.80 30.56 5167228
20020415 30.67 30.86 30.12 30.14 3516218
20020416 30.44 31.08 30.42 30.98 2680159
20020417 30.16 31.29 29.75 30.95 4452892
20020418 31.15 31.15 30.25 30.48 2977406
20020419 30.84 30.84 30.24 30.35 2700837
20020422 30.35 30.35 30.00 30.14 2153382
20020423 30.20 30.24 29.87 29.97 2434768
20020424 29.87 30.14 29.46 29.50 2737894
20020425 29.50 30.06 29.18 29.99 3697424
20020426 30.12 30.34 29.77 29.82 2319768
20020429 29.31 29.91 29.26 29.26 2631294
20020430 29.39 29.99 29.02 29.62 2186610
20020501 29.35 29.63 28.98 29.49 2835354
20020502 29.69 30.03 29.28 29.95 2169687
20020503 30.08 30.08 28.97 29.32 3019898
20020506 29.43 29.57 28.14 28.29 3470511
20020507 28.82 29.23 28.33 28.33 3691371
20020508 29.23 29.91 29.08 29.46 5417856
20020509 29.44 29.44 28.76 28.92 3833670
20020510 28.82 28.84 28.18 28.21 2573732
20020513 28.13 28.62 28.05 28.50 2124107
20020514 29.14 29.27 28.53 28.80 3934588
20020515 28.82 30.28 28.70 29.95 5545703
20020516 30.32 30.48 29.79 30.30 4265384
20020517 30.73 30.85 30.28 30.43 2541245
20020520 30.32 30.39 30.09 30.12 2299140
20020521 30.36 30.71 29.95 29.99 2595225
20020522 30.16 30.27 29.52 29.74 1722533
20020523 29.99 30.20 29.74 29.87 1954262
20020524 29.79 29.96 29.40 29.54 1920911
20020528 29.62 29.62 28.82 29.20 2591025
20020529 29.20 29.66 29.10 29.28 1885583
20020530 29.08 29.39 28.76 29.27 2409199
20020531 29.15 29.82 29.15 29.39 1940057
20020603 29.18 29.55 28.66 28.70 1712157
20020604 28.54 28.70 27.78 28.05 3386886
20020605 28.29 28.46 27.93 28.33 2186857
20020606 27.85 27.97 27.38 27.44 3563030
20020607 27.20 27.73 27.16 27.43 2490230
20020610 27.36 27.81 27.12 27.53 1810975
20020611 27.69 28.09 26.75 26.92 3452353
20020612 26.92 27.32 26.72 27.26 5113124
20020613 26.72 27.25 26.58 26.76 2723195
20020614 26.63 27.40 25.91 27.16 3768944
20020617 27.53 28.62 27.53 28.59 3196537
20020618 28.17 28.91 28.02 28.58 2976665
20020619 28.21 28.40 27.90 28.04 2906751
20020620 27.85 28.08 27.14 27.31 2922932
20020621 26.74 27.35 26.74 27.28 4472285
20020624 27.04 27.78 26.92 27.42 4164095
20020625 27.69 28.08 27.17 27.17 2557797
20020626 26.11 26.90 25.95 26.48 4013767
20020627 26.72 27.53 26.63 27.44 3384292
20020628 27.36 27.93 27.28 27.32 2663533
20020701 27.44 27.73 26.72 26.80 2613754
20020702 27.04 27.05 26.46 26.46 3433454
20020703 26.31 26.39 25.10 25.55 4008085
20020705 25.70 27.14 25.70 27.14 1505255
20020708 27.12 27.28 26.68 26.81 2814108
20020709 26.54 26.87 25.91 25.91 2160299
20020710 26.12 26.51 25.15 25.24 3628745
20020711 25.10 26.16 24.81 25.97 4777512
20020712 25.87 26.64 25.73 25.94 3662961
20020715 25.42 25.63 24.21 25.31 5777062
20020716 24.77 25.58 24.54 25.00 3510039
20020717 26.08 26.09 24.28 24.83 4060974
20020718 24.98 25.18 24.20 24.27 3987098
20020719 23.71 24.41 23.49 23.91 4947364
20020722 23.75 24.20 22.82 23.29 4543500
20020723 22.90 23.22 21.68 22.74 6824086
20020724 22.04 24.32 21.92 24.32 5756933
20020725 24.12 24.38 23.06 23.90 4086990
20020726 23.79 24.44 23.64 24.14 3511199
20020729 24.57 26.16 24.57 26.07 3934575
20020730 25.63 26.48 25.22 26.10 3277544
20020731 25.71 26.32 25.58 26.09 3517948
20020801 25.89 26.08 24.94 25.18 3716628
20020802 25.18 25.34 24.72 25.05 2739059
20020805 25.05 25.05 24.06 24.16 2582471
20020806 24.66 25.64 24.61 24.98 3401489
20020807 25.59 25.87 24.85 25.16 3611950
20020808 25.37 27.30 25.30 27.15 3849532
20020809 26.85 27.50 26.36 27.20 3368724
20020812 26.61 27.38 26.31 27.15 1776584
20020813 26.47 27.22 26.17 26.28 2852818
20020814 26.21 27.44 25.66 27.33 2230885
20020815 27.24 27.79 27.05 27.56 2796736
20020816 27.14 27.61 27.01 27.35 2195297
20020819 27.34 28.24 27.31 28.24 1985572
20020820 28.24 28.36 27.51 28.11 2855027
20020821 28.11 28.77 27.80 28.52 2782010
20020822 28.51 28.97 28.20 28.93 2294576
20020823 28.52 28.74 28.16 28.39 1672029
20020826 28.52 29.02 28.02 28.86 1772780
20020827 29.13 29.34 28.59 28.74 2628736
20020828 28.52 28.61 27.97 28.40 2310897
20020829 28.11 28.63 27.64 28.27 2721142
20020830 28.11 29.01 28.08 28.64 2240825
20020903 27.95 28.07 26.24 26.28 4369487
20020904 26.51 27.16 26.21 27.04 3064506
20020905 26.28 27.18 25.99 26.62 2408458
20020906 27.05 27.45 26.89 27.14 1794255
20020909 26.85 27.57 26.57 27.46 2861040
20020910 27.50 27.54 26.89 27.25 2124243
20020911 27.93 27.95 27.15 27.20 1288168
20020912 26.85 26.96 25.95 26.12 1868500
20020913 25.75 26.61 25.69 26.54 2719547
20020916 26.20 26.53 25.90 26.38 1680742
20020917 27.00 27.08 25.95 26.04 2371765
20020918 25.46 25.55 24.69 25.31 4168598
20020919 24.54 24.67 24.16 24.21 3794063
20020920 24.16 24.38 23.52 23.65 6095143
20020923 23.45 23.96 22.67 23.67 3981821
20020924 23.12 23.70 22.50 22.65 4168475
20020925 22.86 24.04 22.57 23.71 4091899
20020926 23.84 24.23 23.55 24.12 3602992
20020927 24.04 24.36 23.47 23.53 3509726
20020930 23.07 23.75 22.34 23.42 3885856
20021001 23.35 23.76 22.57 23.70 5056706
20021002 23.46 23.46 21.72 21.81 6502566
20021003 21.81 21.81 18.66 19.52 15779778
20021004 19.47 19.52 18.11 18.40 7222918
20021007 18.33 18.51 16.99 16.99 5792398
20021008 17.32 18.86 17.28 18.58 7760176
20021009 18.16 18.16 17.41 17.52 4291438
20021010 17.28 19.15 17.24 18.78 5778286
20021011 19.48 19.96 19.05 19.36 5971689
20021014 18.74 19.31 18.67 18.99 3348966
20021015 20.70 20.70 19.83 20.36 5386448
20021016 20.13 20.70 19.86 20.59 4209243
20021017 21.93 22.14 21.57 21.97 5539855
20021018 21.97 22.53 21.58 22.20 4659759
20021021 22.18 22.66 21.63 22.53 3159458
20021022 22.17 22.51 21.91 22.32 3605592
20021023 22.14 22.71 21.38 22.49 3668039
20021024 22.80 23.00 21.56 21.75 3292750
20021025 21.56 22.53 21.36 22.36 2218011
20021028 22.84 22.92 22.26 22.42 2973457
20021029 22.42 22.46 21.32 21.49 4000113
20021030 21.69 22.02 21.48 21.73 4312712
20021031 21.80 21.89 21.15 21.36 4702729
20021101 21.36 22.02 20.97 21.77 3756779
20021104 22.22 22.56 21.86 21.98 3142781
20021105 21.78 22.21 21.70 21.88 2326715
20021106 21.93 22.18 21.32 21.85 4116607
20021107 21.56 21.77 21.05 21.10 3564448
20021108 20.89 21.61 20.37 20.54 3591837
20021111 20.47 20.70 20.25 20.35 2560555
20021112 20.54 21.34 20.46 21.03 3569560
20021113 21.04 21.52 20.43 21.11 4390009
20021114 21.56 22.31 21.46 22.27 4425067
20021115 22.28 22.48 21.65 22.48 3963595
20021118 22.57 22.57 21.90 22.03 2576258
20021119 22.04 22.30 21.77 22.10 2324767
20021120 22.04 23.13 21.92 22.88 4531823
20021121 23.13 24.65 23.07 24.48 5222509
20021122 24.49 24.78 24.28 24.37 3374552
20021125 24.38 24.59 23.58 24.28 3099081
20021126 24.29 24.29 23.64 24.11 2927444
20021127 24.32 24.96 24.23 24.87 2240653
20021129 24.78 25.09 24.53 24.93 1494093
20021202 25.22 25.34 24.35 24.75 2973822
20021203 24.44 24.65 23.92 24.03 2433349
20021204 24.04 24.04 23.59 23.66 3021783
20021205 23.78 23.78 22.83 22.84 3638459
20021206 22.51 23.09 22.43 22.57 5193173
20021209 22.48 22.71 21.85 21.90 3930120
20021210 21.91 22.18 21.52 21.84 4793295
20021211 21.84 21.84 21.35 21.59 3348624
20021212 21.56 21.65 20.92 21.03 4529632
20021213 21.04 21.07 20.52 20.80 3741806
20021216 21.19 21.81 21.15 21.65 4234197
20021217 21.65 22.19 21.52 21.77 4534744
20021218 21.78 21.78 18.32 18.39 23531904
20021219 18.40 20.04 18.40 19.54 13286034
20021220 20.09 20.29 19.63 19.95 9171131
20021223 19.95 19.95 19.31 19.74 3980880
20021224 19.72 19.96 19.60 19.64 1190868
20021226 19.58 20.29 19.58 19.79 2002309
20021227 19.78 19.92 19.46 19.48 2507968
20021230 19.59 19.85 19.38 19.68 2714419
20021231 19.55 19.81 19.37 19.68 2466337
20030102 20.00 20.77 19.84 20.72 3715026
20030103 20.46 21.10 20.46 20.86 2896160
20030106 20.86 21.95 20.78 21.90 4850386
20030107 21.67 22.10 21.47 21.80 4631518
20030108 20.62 21.43 20.62 20.95 5872538
20030109 21.81 22.26 21.56 21.99 5261462
20030110 21.98 22.70 21.73 22.10 5020684
20030113 22.30 22.34 21.69 22.16 4329754
20030114 22.16 22.37 21.98 22.37 2760919
20030115 22.37 22.37 21.91 22.21 3208880
20030116 22.19 22.65 21.98 22.23 3333894
20030117 21.89 22.45 21.85 22.29 2952033
20030121 22.51 22.51 21.52 21.61 2709550
20030122 21.79 21.79 20.99 21.33 5650618
20030123 21.61 21.81 21.28 21.65 4897814
20030124 21.03 21.18 20.61 21.04 11683314
20030127 20.99 21.40 20.65 20.91 5354666
20030128 21.10 21.11 20.74 21.03 3623290
20030129 20.78 21.26 20.65 21.08 3732007
20030130 21.11 21.22 20.61 20.70 2907692
20030131 20.70 21.04 20.54 20.94 3359713
20030203 20.95 21.02 20.61 20.89 3752543
20030204 20.89 20.89 20.08 20.40 4216522
20030205 20.45 20.56 20.01 20.08 7069614
20030206 20.08 20.08 19.16 19.50 6724498
20030207 19.79 19.88 19.32 19.41 3463114
20030210 19.45 19.74 19.22 19.53 2632035
20030211 19.54 19.70 18.97 19.15 4134260
20030212 19.16 19.31 18.76 18.80 2591689
20030213 18.71 18.91 18.20 18.66 3617613
20030214 18.58 19.04 18.25 18.96 3111959
20030218 19.21 19.43 19.05 19.25 2895008
20030219 19.25 19.29 18.90 19.11 3165230
20030220 19.31 19.33 18.98 19.06 3093598
20030221 19.04 19.36 18.78 19.17 2659455
20030224 19.16 19.18 18.40 18.58 3140950
20030225 18.30 18.84 18.28 18.84 4539290
20030226 18.84 18.84 18.54 18.70 3342801
20030227 18.74 19.03 18.54 18.93 2655227
20030228 18.93 19.20 18.78 18.86 5083237
20030303 19.06 19.37 18.79 18.80 3233118
20030304 18.68 18.79 18.35 18.42 2222897
20030305 18.37 18.58 18.21 18.42 3338936
20030306 18.42 18.42 17.72 17.84 5269263
20030307 17.84 18.09 17.33 17.80 3813303
20030310 17.72 17.72 16.89 17.05 3179605
20030311 17.05 17.18 16.47 16.68 6074130
20030312 16.64 16.66 15.94 16.54 6638371
20030313 17.07 17.41 16.81 17.29 4812653
20030314 17.29 17.55 17.03 17.21 5840631
20030317 16.98 17.94 16.85 17.92 4959904
20030318 18.13 18.62 18.08 18.45 5927363
20030319 18.34 18.50 18.09 18.37 4113966
20030320 18.37 18.73 18.01 18.56 3824296
20030321 17.92 18.69 17.38 18.38 7600273
20030324 18.01 18.01 17.72 17.73 3434848
20030325 17.74 18.06 17.61 17.91 4168083
20030326 17.91 18.11 17.71 17.90 2541196
20030327 17.90 17.92 17.48 17.70 2601352
20030328 17.70 17.80 17.48 17.71 1634497
20030331 17.18 17.49 16.90 16.97 3766072
20030401 16.97 17.50 16.85 17.39 3376866
20030402 17.92 18.30 17.67 18.17 3042863
20030403 17.93 18.37 17.93 18.30 4593286
20030404 18.34 18.58 18.19 18.29 2684098
20030407 18.83 19.25 18.63 18.64 3506963
20030408 18.65 18.92 18.38 18.68 3027160
20030409 18.76 19.03 18.37 18.44 2439243
20030410 18.44 18.83 18.44 18.78 2335962
20030411 19.04 19.10 18.60 18.70 2201516
20030414 18.70 19.14 18.48 19.12 2279188
20030415 19.13 20.04 18.83 19.98 5155788
20030416 20.08 21.18 20.00 20.18 5017364
20030417 20.18 20.63 19.90 20.63 3640316
20030421 20.63 20.92 20.38 20.77 4760036
20030422 20.49 21.71 20.40 21.65 5171354
20030423 21.46 21.73 21.30 21.63 3263843
20030424 21.63 21.70 21.22 21.53 3403464
20030425 21.42 21.60 21.14 21.23 3779099
20030428 21.24 21.86 21.17 21.78 3399393
20030429 21.78 22.09 21.66 22.01 3552425
20030430 21.92 22.30 21.71 22.09 3934286
20030501 22.09 22.11 21.51 21.88 3377120
20030502 21.80 22.59 21.66 22.50 3329582
20030505 22.50 23.07 22.32 22.46 3983261
20030506 22.32 22.80 22.31 22.75 3693722
20030507 22.75 22.75 22.21 22.42 3464653
20030508 22.09 22.42 21.55 21.55 4017029
20030509 21.75 21.98 21.43 21.91 2781278
20030512 21.91 22.51 21.67 22.51 1961635
20030513 22.51 22.62 22.11 22.44 2961970
20030514 22.52 22.57 22.09 22.27 2106285
20030515 22.42 22.84 22.22 22.80 3560208
20030516 22.80 23.09 22.52 22.72 1771123
20030519 22.72 22.72 21.74 21.91 2939698
20030520 21.86 22.11 21.71 22.06 3612296
20030521 22.06 22.53 21.92 22.53 2886891
20030522 22.55 22.73 22.41 22.66 2266262
20030523 22.66 22.77 22.43 22.62 1605279
20030527 22.62 23.47 22.23 23.32 2444440
20030528 23.32 24.08 23.32 23.90 3331259
20030529 23.93 24.11 23.50 23.63 1969658
20030530 23.63 24.29 23.63 24.17 2433543
20030602 24.41 25.01 24.32 24.67 3475310
20030603 24.67 25.09 24.62 24.93 3148770
20030604 24.84 25.35 24.81 25.28 2456055
20030605 25.28 25.28 24.83 25.10 3569189
20030606 25.47 25.60 24.49 24.54 4941687
20030609 24.42 24.48 23.69 23.80 3292222
20030610 23.88 24.25 23.83 24.12 2938501
20030611 24.05 24.73 23.97 24.73 2095149
20030612 24.89 24.89 24.30 24.62 2028571
20030613 24.76 24.78 23.93 24.28 1981632
20030616 24.29 24.97 24.29 24.95 2355351
20030617 25.39 25.43 24.96 25.08 3234626
20030618 25.08 25.11 24.57 24.61 2471741
20030619 24.76 25.01 24.40 24.43 4328721
20030620 24.55 24.63 24.12 24.41 3948775
20030623 24.24 24.41 23.51 23.57 3220376
20030624 23.58 23.95 23.55 23.78 1894698
20030625 23.66 24.13 23.39 23.49 2148794
20030626 23.49 23.93 23.39 23.87 1769207
20030627 23.87 24.14 23.71 23.89 2417977
20030630 23.97 24.34 23.93 24.01 2368044
20030701 23.80 24.03 23.22 23.98 2524309
20030702 24.01 24.64 23.62 23.97 2929520
20030703 23.76 24.01 23.59 23.78 1563488
20030707 24.28 24.94 24.25 24.74 3486686
20030708 24.74 25.17 24.66 25.09 2374630
20030709 25.14 25.55 25.06 25.15 3042318
20030710 24.98 25.10 24.46 24.74 2321703
20030711 24.90 25.17 24.74 24.91 1919485
20030714 25.35 26.01 25.22 25.76 3261808
20030715 26.31 26.52 26.03 26.26 3824002
20030716 26.69 26.89 25.84 26.22 3647693
20030717 26.01 26.02 25.47 25.86 3213548
20030718 26.07 26.26 25.86 26.26 2423308
20030721 26.06 26.22 25.85 26.02 2428305
20030722 26.02 26.22 25.83 26.11 2271257
20030723 26.01 26.07 25.54 25.67 2016528
20030724 25.67 25.79 25.24 25.24 4222943
20030725 25.34 25.71 25.11 25.66 3390228
20030728 25.66 25.66 25.22 25.28 3374166
20030729 25.32 25.40 24.73 25.06 2594634
20030730 25.26 25.37 25.06 25.32 2189996
20030731 25.47 25.93 25.20 25.32 3268753
20030801 25.36 25.38 24.80 24.82 2508138
20030804 24.82 24.84 23.91 24.80 2385236
20030805 24.80 24.86 24.22 24.29 2341096
20030806 24.21 24.62 24.08 24.30 2853407
20030807 24.25 24.42 24.04 24.37 2916703
20030808 24.58 24.75 24.37 24.55 1625097
20030811 24.42 24.65 24.21 24.33 2387496
20030812 24.37 24.90 24.37 24.90 2164773
20030813 25.05 25.05 24.57 24.75 1486846
20030814 24.88 25.16 24.61 25.14 1813317
20030815 25.21 25.21 24.67 24.96 1251868
20030818 25.20 25.21 24.82 25.11 1935030
20030819 25.13 25.32 24.97 25.22 2089461
20030820 25.22 25.29 25.06 25.22 1404991
20030821 25.27 25.52 25.08 25.26 1725156
20030822 25.38 25.41 24.84 24.91 2529911
20030825 24.90 24.98 24.78 24.98 1538839
20030826 24.79 24.99 24.48 24.85 2678512
20030827 24.69 24.82 24.49 24.64 1469476
20030828 24.64 24.79 24.37 24.72 2369531
20030829 24.73 24.79 24.53 24.73 1946213
20030902 24.64 25.37 24.64 25.27 2817120
20030903 25.42 25.56 25.16 25.55 3285291
20030904 25.55 25.71 25.41 25.66 2478751
20030905 25.66 25.84 25.35 25.68 2872682
20030908 25.68 26.06 25.64 25.71 2030449
20030909 25.51 26.10 25.43 26.00 2685770
20030910 25.80 26.01 24.98 25.05 2277562
20030911 25.26 25.58 25.22 25.35 2375837
20030912 25.35 25.35 24.98 25.19 2017480
20030915 25.24 25.25 24.83 24.95 1772270
20030916 25.05 25.56 25.05 25.52 2345141
20030917 25.47 25.74 25.46 25.56 1384408
20030918 25.68 26.63 25.64 26.41 3169170
20030919 26.41 26.59 26.27 26.43 2249603
20030922 26.09 26.14 25.73 25.91 2319918
20030923 25.91 25.99 25.65 25.81 1477566
20030924 25.76 25.95 25.23 25.40 2794157
20030925 25.30 25.35 24.58 24.58 3514201
20030926 24.46 24.46 24.13 24.37 3318010
20030929 24.39 24.84 24.37 24.80 2338597
20030930 24.80 24.80 24.33 24.47 3964645
20031001 24.47 25.82 24.47 25.58 4082432
20031002 25.43 25.54 25.17 25.22 2743473
20031003 25.22 25.93 25.22 25.47 2133958
20031006 25.47 26.32 25.47 25.85 2287318
20031007 25.85 26.08 25.64 25.89 3266255
20031008 25.90 26.08 25.76 26.00 2587733
20031009 26.45 26.71 26.32 26.51 2599631
20031010 26.51 26.64 26.15 26.18 1719802
20031013 26.27 26.86 26.27 26.73 2114089
20031014 26.74 27.39 26.74 27.30 4216875
20031015 27.68 27.68 27.34 27.43 3966192
20031016 27.36 27.46 27.10 27.12 3060069
20031017 27.13 27.13 25.98 26.13 3932284
20031020 26.27 26.69 25.88 25.92 3515391
20031021 25.95 26.29 25.70 25.79 3762267
20031022 24.12 26.74 24.12 25.86 4440831
20031023 25.86 25.91 25.43 25.72 2318045
20031024 25.72 25.72 25.23 25.69 2186139
20031027 25.69 26.62 25.69 26.10 2151626
20031028 26.19 26.40 25.75 26.08 3117517
20031029 26.28 26.42 25.17 26.30 2687287
20031030 26.65 26.67 26.28 26.50 2214506
20031031 26.61 26.72 26.35 26.39 3414069
20031103 26.44 26.84 26.40 26.78 2177865
20031104 26.61 26.98 26.50 26.79 2444514
20031105 26.79 26.79 26.00 26.44 2556799
20031106 26.44 26.58 25.94 26.53 2084018
20031107 26.53 26.79 26.41 26.65 2763523
20031110 26.65 26.74 25.82 26.34 2121959
20031111 26.10 26.34 26.07 26.31 1658870
20031112 26.31 26.52 26.26 26.44 3388775
20031113 26.44 26.51 25.97 25.97 2909257
20031114 25.80 26.02 25.34 25.45 3680954
20031117 25.32 25.38 24.81 25.25 2323600
20031118 25.26 25.38 24.70 24.92 2578665
20031119 24.99 25.16 24.90 25.09 1971615
20031120 24.87 25.14 24.70 24.75 3093996
20031121 24.87 25.25 24.70 25.19 2819429
20031124 25.31 25.80 25.31 25.75 3172833
20031125 25.59 25.85 25.56 25.79 2955235
20031126 25.80 26.08 25.68 25.94 2015110
20031128 26.01 26.09 25.87 25.96 1170251
20031201 26.14 26.25 26.00 26.14 2360831
20031202 27.03 27.09 26.57 26.65 4042040
20031203 26.65 26.88 26.45 26.65 3404495
20031204 26.57 26.85 26.52 26.70 3228503
20031205 26.52 26.64 26.46 26.48 2433758
20031208 26.41 27.06 26.41 27.01 2715063
20031209 27.01 27.06 26.63 26.71 2529851
20031210 26.69 26.96 26.53 26.90 3282991
20031211 26.82 27.45 26.82 27.33 3056056
20031212 27.37 27.41 26.99 27.19 1458529
20031215 27.01 27.58 26.82 26.85 3042818
20031216 26.66 26.79 26.49 26.68 2418038
20031217 26.61 26.70 26.24 26.51 4919285
20031218 26.65 27.40 26.63 27.34 4918458
20031219 27.39 27.55 26.98 27.51 3714403
20031222 27.29 27.81 26.99 27.81 2068062
20031223 27.81 28.09 27.79 28.00 2015229
20031224 27.85 28.13 27.75 27.84 636718
20031226 27.83 28.09 27.82 27.94 339811
20031229 27.98 28.24 27.98 28.02 1585589
20031230 28.13 28.28 28.03 28.16 1383239
20031231 28.17 28.33 27.85 28.02 1703902
20040102 28.02 28.22 27.69 27.76 1724941
20040105 28.05 28.92 28.00 28.92 3105698
20040106 28.79 29.49 28.78 29.37 3469975
20040107 28.77 28.89 27.90 28.35 7048572
20040108 28.55 28.60 28.00 28.32 4423811
20040109 28.13 28.46 27.89 27.99 3036081
20040112 27.92 28.18 27.92 28.09 1608992
20040113 28.17 28.34 27.52 28.08 2524886
20040114 28.08 28.45 28.06 28.43 2885145
20040115 28.77 29.06 28.02 28.80 4142033
20040116 28.80 29.06 28.61 28.99 2505975
20040120 29.01 29.16 28.86 29.02 2128696
20040121 28.72 29.04 28.35 28.77 3392848
20040122 28.94 29.02 28.58 28.81 2872082
20040123 29.02 29.02 28.08 28.21 4035109
20040126 28.14 28.26 27.75 28.16 4405356
20040127 27.91 27.91 26.74 26.80 12758399
20040128 26.55 26.79 25.86 26.21 10123670
20040129 26.02 26.16 25.74 26.03 6902727
20040130 26.47 27.15 26.39 27.02 7084384
20040202 27.17 27.31 26.94 27.02 6625541
20040203 27.02 27.02 26.64 26.88 3991046
20040204 26.60 26.88 26.38 26.46 6189964
20040205 26.68 26.82 26.43 26.43 4181751
20040206 26.48 26.78 26.34 26.68 4944569
20040209 26.81 26.89 26.51 26.80 5020122
20040210 26.65 27.24 26.55 27.12 3971659
20040211 26.86 27.25 26.84 27.12 6100898
20040212 27.12 27.62 27.00 27.49 5682124
20040213 27.49 27.76 27.34 27.74 3124827
20040217 27.83 28.11 27.74 27.96 2623920
20040218 27.96 28.08 27.80 27.87 2225708
20040219 28.06 28.08 27.61 27.69 1930193
20040220 27.58 27.63 27.06 27.30 4400891
20040223 27.31 27.52 27.17 27.32 2959503
20040224 27.32 27.57 27.23 27.38 2928953
20040225 27.42 27.95 27.33 27.91 3457121
20040226 27.68 28.26 27.66 28.17 5882699
20040227 27.75 28.25 27.75 28.08 4956554
20040301 28.27 28.28 28.01 28.16 3316472
20040302 28.11 28.27 28.01 28.08 2563642
20040303 28.01 28.29 28.01 28.26 2006451
20040304 28.21 28.29 28.06 28.16 3363942
20040305 28.13 28.59 28.03 28.44 3656403
20040308 28.31 28.50 28.14 28.17 1616229
20040309 28.17 28.17 27.78 27.96 1994701
20040310 27.91 27.91 27.24 27.28 2411478
20040311 27.23 27.32 26.59 26.70 4016779
20040312 26.85 27.32 26.82 27.30 2726498
20040315 27.53 27.55 26.13 26.74 2261076
20040316 27.15 27.64 27.11 27.57 3701758
20040317 27.57 28.14 27.55 28.03 2428868
20040318 27.96 28.08 27.72 27.79 2124422
20040319 27.96 28.14 27.82 27.83 2939293
20040322 27.83 27.83 27.06 27.23 2552714
20040323 27.28 27.34 26.87 26.87 2451780
20040324 26.94 27.02 26.54 26.62 2352609
20040325 26.86 27.15 26.78 27.11 2201620
20040326 26.95 27.14 26.76 26.88 1941355
20040329 26.94 27.17 26.77 27.06 1483805
20040330 27.06 27.25 26.89 27.11 1481573
20040331 27.19 27.19 26.76 26.81 3168420
20040401 27.10 27.20 26.80 27.10 4374453
20040402 28.00 28.03 26.99 27.44 3315414
20040405 27.40 27.78 27.36 27.77 2986881
20040406 27.66 27.87 27.46 27.74 1885425
20040407 27.80 27.92 27.37 27.57 1990706
20040408 27.79 27.89 27.55 27.59 2272239
20040412 27.80 28.27 27.63 28.09 2000576
20040413 28.14 28.21 27.17 27.30 3794819
20040414 26.77 27.23 26.43 26.64 3429156
20040415 26.64 26.71 25.69 26.13 4027354
20040416 26.34 26.78 26.32 26.49 3079119
20040419 26.49 26.52 26.13 26.18 2124070
20040420 26.36 26.42 25.85 25.86 2050514
20040421 25.62 25.70 25.12 25.23 6034510
20040422 25.42 26.07 25.34 25.97 7183172
20040423 25.84 26.14 25.71 25.97 3199663
20040426 26.09 26.22 25.80 25.94 1986388
20040427 26.02 26.45 26.02 26.07 2503197
20040428 25.80 25.82 25.29 25.30 2527579
20040429 25.24 25.74 24.98 25.18 3545563
20040430 25.33 25.33 24.86 24.98 4061322
20040503 24.91 25.13 24.73 24.94 3322157
20040504 25.10 25.50 25.02 25.28 3369872
20040505 25.67 25.90 25.48 25.74 3595378
20040506 25.72 25.93 25.59 25.84 3979659
20040507 25.76 25.77 25.06 25.22 3740621
20040510 25.09 25.10 24.37 24.82 3146232
20040511 24.86 24.94 24.62 24.77 3458184
20040512 24.62 24.77 24.37 24.64 6982282
20040513 24.56 25.34 24.55 24.95 5135420
20040514 24.96 25.19 24.71 25.07 4348425
20040517 24.71 24.88 24.44 24.59 3292759
20040518 24.73 25.30 24.72 25.16 4796987
20040519 25.59 26.00 25.13 25.14 3599344
20040520 25.00 25.07 24.79 24.91 2495614
20040521 25.65 25.65 25.03 25.14 1854444
20040524 25.36 25.37 25.08 25.18 3203630
20040525 25.07 25.77 24.89 25.73 2406135
20040526 25.69 26.04 25.59 25.76 1943690
20040527 26.08 26.08 25.54 25.72 2732319
20040528 25.76 25.82 25.63 25.78 1662304
20040601 25.65 25.78 25.45 25.72 2376269
20040602 25.74 26.10 25.68 25.95 1748516
20040603 25.76 25.84 25.48 25.48 1358052
20040604 25.54 25.80 25.50 25.72 2178762
20040607 25.84 26.06 25.78 26.06 2564094
20040608 25.90 26.17 25.87 26.01 2232893
20040609 25.99 26.00 25.55 25.58 1652387
20040610 25.62 25.72 25.33 25.47 2010420
20040614 25.47 25.47 24.97 25.02 1758199
20040615 25.29 25.42 24.99 25.00 1976705
20040616 25.12 25.12 24.86 24.90 2250392
20040617 24.77 24.88 24.64 24.67 3275960
20040618 24.67 25.06 24.67 24.82 2716920
20040621 24.90 24.95 24.64 24.64 1811280
20040622 24.62 25.30 24.60 25.24 2541112
20040623 25.14 25.30 25.01 25.18 2196728
20040624 25.24 25.38 25.17 25.18 2072484
20040625 25.13 25.48 25.12 25.22 2582176
20040628 25.37 25.39 24.96 25.04 1843478
20040629 25.04 25.16 24.83 25.10 2608425
20040630 25.07 25.33 24.94 25.27 2473915
20040701 25.26 25.41 24.72 24.91 1739883
20040702 24.91 25.23 24.86 25.12 2556161
20040706 24.86 24.92 24.61 24.63 1908575
20040707 24.50 24.72 24.50 24.55 2105849
20040708 24.66 24.75 24.40 24.40 2295890
20040709 24.52 24.55 24.37 24.39 1427815
20040712 24.40 24.43 24.16 24.28 3229995
20040713 24.28 24.28 23.83 24.04 4055372
20040714 23.96 24.03 23.36 23.62 6610483
20040715 23.66 24.19 23.63 24.10 4802820
20040716 24.16 24.82 24.16 24.68 4950629
20040719 24.58 24.70 24.40 24.62 3178314
20040720 24.53 24.87 24.35 24.69 3625476
20040721 24.91 25.10 24.25 24.25 4872151
20040722 24.27 24.45 24.08 24.32 2825692
20040723 24.22 24.40 24.18 24.27 2644693
20040726 24.23 24.61 24.21 24.33 1956712
20040727 24.51 24.66 24.33 24.66 1756953
20040728 24.63 24.70 24.24 24.44 2620259
20040729 24.67 24.97 24.62 24.97 2097180
20040730 24.98 25.03 24.74 24.81 1693609
20040802 24.81 24.97 24.59 24.90 2515226
20040803 24.83 25.03 24.74 24.90 1635360
20040804 24.74 25.00 24.64 24.87 2578339
20040805 24.91 24.94 24.31 24.33 1734371
20040806 24.25 24.48 24.14 24.22 2389349
20040809 24.29 24.31 24.13 24.17 1077193
20040810 24.18 24.47 24.09 24.45 1632002
20040811 24.38 24.52 24.19 24.50 1218125
20040812 24.35 24.42 24.10 24.10 1215809
20040813 24.15 24.15 23.70 23.79 2412741
20040816 23.88 24.59 23.86 24.59 2576370
20040817 24.70 24.89 24.57 24.79 1957175
20040818 24.77 25.45 24.73 25.45 3842321
20040819 25.31 25.47 25.12 25.28 2146628
20040820 25.28 25.62 25.19 25.53 2197696
20040823 25.49 25.70 25.43 25.43 2375337
20040824 25.56 25.70 25.41 25.47 2131342
20040825 25.54 25.76 25.39 25.71 1515505
20040826 25.71 25.83 25.60 25.72 1207702
20040827 25.77 25.80 25.57 25.60 1044769
20040830 25.60 25.80 25.50 25.51 892720
20040831 25.47 25.73 25.46 25.73 2020866
20040901 25.73 25.92 25.52 25.65 3397640
20040902 25.67 25.91 25.49 25.91 2376495
20040903 25.91 26.08 25.79 25.80 1965860
20040907 25.86 26.29 25.82 26.13 2238459
20040908 26.01 26.17 25.93 25.99 1800726
20040909 25.97 26.04 25.75 25.84 2186579
20040910 25.82 25.95 25.73 25.89 1436991
20040913 25.88 25.91 25.76 25.90 1872408
20040914 25.90 25.97 25.69 25.74 2351250
20040915 25.78 25.80 25.52 25.52 2029204
20040916 25.53 25.78 25.51 25.65 2015655
20040917 25.73 25.99 25.72 25.90 2521827
20040920 25.78 25.91 25.68 25.73 3044327
20040921 25.78 25.98 25.70 25.86 3891190
20040922 26.04 26.26 25.95 26.02 5193850
20040923 26.12 26.19 25.83 25.83 4186833
20040924 25.99 26.04 25.83 25.92 3397177
20040927 25.91 25.92 25.13 25.26 3427980
20040928 25.34 25.44 25.16 25.25 3023714
20040929 25.25 25.50 25.01 25.47 3638509
20040930 25.34 25.39 24.89 25.19 4431523
20041001 25.19 25.74 25.13 25.60 2487086
20041004 25.64 25.86 25.60 25.73 2772655
20041005 25.73 26.11 25.69 25.97 4968151
20041006 26.04 26.67 26.00 26.65 3892348
20041007 26.65 26.71 26.34 26.54 3112882
20041008 26.54 26.60 26.34 26.45 2717533
20041011 26.57 26.75 26.42 26.58 2324268
20041012 26.12 26.60 25.79 26.60 5671998
20041013 26.62 26.91 26.29 26.42 3055560
20041014 26.00 26.47 25.91 26.11 2789215
20041015 26.11 26.75 26.03 26.73 3817076
20041018 26.62 26.86 26.36 26.86 2647704
20041019 26.93 26.98 26.20 26.55 3522822
20041020 26.34 27.16 26.12 27.05 5139075
20041021 27.31 27.55 27.02 27.47 3173590
20041022 27.38 27.60 26.84 26.99 2680275
20041025 26.87 27.04 26.64 26.95 2519595
20041026 27.17 27.73 27.05 27.73 2673719
20041027 27.60 28.20 27.48 28.17 4620062
20041028 28.00 28.26 27.80 28.13 2701439
20041029 28.04 28.27 28.01 28.22 2035367
20041101 28.29 28.38 27.93 28.18 2012478
20041102 28.10 28.69 27.94 28.40 3625497
20041103 29.13 29.30 28.56 28.70 2487390
20041104 28.77 29.29 28.43 29.22 3027746
20041105 29.23 29.54 29.14 29.49 3246281
20041108 29.49 29.54 29.13 29.33 1960260
20041109 29.33 29.33 28.27 28.46 5878824
20041110 28.65 28.68 28.36 28.60 2034677
20041111 28.62 28.99 28.60 28.92 1969116
20041112 28.76 29.03 28.60 29.03 1997411
20041115 28.95 29.00 28.56 28.85 2467836
20041116 28.86 28.86 28.42 28.47 2527991
20041117 28.47 28.79 28.47 28.58 2026510
20041118 28.65 28.78 28.46 28.73 1342381
20041119 28.78 28.80 28.11 28.15 2032606
20041122 28.15 28.24 27.85 28.23 1784512
20041123 28.21 28.60 28.04 28.39 1822928
20041124 28.43 28.65 28.43 28.61 1177214
20041126 28.62 28.77 28.58 28.63 1015843
20041129 28.89 28.95 28.44 28.68 3231674
20041130 28.43 28.70 28.35 28.61 2922964
20041201 28.60 29.00 28.60 28.86 2727548
20041202 28.78 28.86 28.58 28.65 2788393
20041203 28.61 28.90 28.41 28.78 2722142
20041206 28.60 28.78 28.39 28.73 3324379
20041207 28.78 29.06 28.58 28.69 2692928
20041208 28.69 29.07 28.59 28.85 2440002
20041209 28.73 28.82 28.43 28.66 1946573
20041210 29.18 29.18 28.51 28.66 2385828
20041213 28.85 28.86 28.59 28.73 2178335
20041214 28.73 28.86 28.53 28.67 4283633
20041215 28.69 28.98 28.60 28.90 3056271
20041216 28.69 28.88 28.52 28.69 2255052
20041217 28.47 28.95 28.47 28.84 4513900
20041220 28.91 29.12 28.60 28.65 1732753
20041221 28.78 28.99 28.73 28.95 2728353
20041222 28.84 29.33 28.80 29.30 2621616
20041223 29.23 29.64 29.23 29.35 1747821
20041227 29.47 29.59 29.00 29.00 1513068
20041228 28.95 29.20 28.92 29.20 1806480
20041229 29.06 29.35 29.01 29.05 1745750
20041230 28.99 29.15 28.96 29.00 1600022
20041231 29.08 29.19 28.98 29.06 1188716
20050103 29.06 29.24 28.73 28.79 2601143
20050104 28.99 29.04 28.25 28.34 4058542
20050105 28.30 28.80 28.30 28.39 2746296
20050106 28.91 29.14 28.80 28.95 2721337
20050107 29.29 29.29 28.95 28.96 3202459
20050110 28.86 29.02 28.64 28.73 2915143
20050111 28.73 28.75 28.49 28.63 2266554
20050112 28.72 28.73 28.21 28.55 3325529
20050113 28.47 28.60 28.19 28.20 2604478
20050114 28.34 28.56 28.21 28.26 3752593
20050118 27.99 28.75 27.98 28.64 2124851
20050119 28.47 28.60 27.03 27.39 9762768
20050120 27.31 27.48 26.87 26.92 4286449
20050121 26.92 27.09 26.84 27.00 4106171
20050124 27.00 27.08 26.81 26.81 3403226
20050125 26.96 27.06 26.64 26.69 3202384
20050126 26.26 26.37 25.47 25.91 11633505
20050127 25.73 25.96 25.41 25.63 7339059
20050128 25.73 25.91 25.58 25.83 5347551
20050131 26.08 26.17 25.86 26.01 3571165
20050201 26.13 26.13 25.84 25.95 4417602
20050202 25.91 26.01 25.65 25.79 3486053
20050203 25.87 26.00 25.80 25.81 3779661
20050204 25.76 26.33 25.76 26.33 4822941
20050207 26.34 26.69 26.21 26.53 5178926
20050208 26.54 26.85 26.51 26.82 4877664
20050209 26.82 26.82 26.49 26.65 3750871
20050210 26.65 26.82 26.55 26.70 1601249
20050211 26.59 26.88 26.51 26.72 1883547
20050214 26.78 26.86 26.72 26.80 1268227
20050215 26.83 26.93 26.63 26.93 2136141
20050216 26.78 26.82 26.54 26.61 3473372
20050217 26.61 26.67 26.04 26.04 3831299
20050218 26.01 26.36 25.89 26.29 3790286
20050222 26.08 26.26 25.78 25.78 3283840
20050223 25.78 26.13 25.78 25.91 2147794
20050224 26.04 26.17 25.89 26.14 2004646
20050225 26.17 26.68 26.01 26.60 3038215
20050228 26.52 26.73 26.46 26.48 3529694
20050301 26.65 26.83 26.57 26.65 3512329
20050302 26.57 26.84 26.42 26.67 2250386
20050303 26.72 26.85 26.48 26.62 1996877
20050304 26.99 27.71 26.85 27.32 3023820
20050307 27.40 27.44 27.23 27.27 1978141
20050308 27.27 27.34 26.92 27.06 2264209
20050309 26.85 26.94 26.57 26.60 2069994
20050310 26.59 26.92 26.59 26.83 1617243
20050311 26.83 26.90 26.35 26.43 2101068
20050314 26.52 26.87 26.43 26.87 1666140
20050315 27.05 27.13 26.43 26.45 1676536
20050316 26.30 26.38 26.13 26.36 2437175
20050317 26.26 26.35 26.03 26.19 2486757
20050318 26.20 26.69 26.06 26.60 5106495
20050321 26.48 26.56 25.99 26.20 3351016
20050322 26.13 26.16 25.67 25.73 3755784
20050323 25.65 25.93 25.43 25.63 2511320
20050324 25.77 25.89 25.38 25.38 2823893
20050328 25.43 25.66 25.35 25.35 1806089
20050329 25.34 25.34 24.98 25.16 5129915
20050330 25.10 25.50 25.10 25.41 3353758
20050331 25.43 25.73 25.39 25.43 3606924
20050401 25.69 25.87 25.17 25.29 2386908
20050404 25.25 25.50 25.09 25.35 2665664
20050405 25.35 25.57 25.26 25.35 1467241
20050406 25.47 25.95 25.43 25.60 2025553
20050407 25.69 26.00 25.65 25.80 1704640
20050408 25.87 25.89 25.56 25.62 1622613
20050411 25.58 25.85 25.44 25.75 2307508
20050412 25.69 25.91 25.38 25.83 3062435
20050413 25.65 25.90 25.23 25.33 2972182
20050414 25.26 25.35 24.94 24.96 2356062
20050415 24.86 24.95 24.40 24.60 2736838
20050418 24.64 24.84 24.61 24.62 4660600
20050419 25.17 25.60 24.94 25.05 4438508
20050420 24.51 24.88 23.85 24.07 7569376
20050421 24.25 24.32 23.71 24.24 4814144
20050422 24.05 24.32 23.93 24.05 5161836
20050425 24.17 24.32 24.03 24.16 2352421
20050426 24.05 24.31 23.97 24.04 2637433
20050427 24.04 24.57 23.75 24.42 4143096
20050428 24.17 24.47 23.99 24.04 1937828
20050429 24.12 24.70 23.88 24.65 3040008
20050502 24.79 24.94 24.43 24.72 2221139
20050503 24.72 24.93 24.52 24.64 2436315
20050504 24.74 25.25 24.62 25.21 2885259
20050505 25.23 25.45 24.96 25.18 2571225
20050506 25.14 25.15 24.54 24.70 3267655
20050509 24.58 24.83 24.52 24.74 1998254
20050510 24.57 24.86 24.44 24.62 2374528
20050511 24.70 24.85 24.51 24.75 2595486
20050512 24.87 25.24 24.34 24.39 3151904
20050513 24.57 24.79 24.35 24.57 3734511
20050516 24.61 25.44 24.59 25.20 4196153
20050517 25.20 25.53 25.12 25.44 2877663
20050518 25.58 25.97 25.58 25.82 2227034
20050519 25.83 25.94 25.61 25.82 1643294
20050520 25.76 25.80 25.48 25.61 2713730
20050523 25.61 25.67 25.48 25.53 3438390
20050524 25.54 25.54 25.23 25.45 2201753
20050525 25.36 25.47 25.28 25.34 2660787
20050526 25.39 25.60 25.34 25.50 2356049
20050527 25.50 25.63 25.49 25.58 1806773
20050531 25.47 25.57 25.32 25.42 2160373
20050601 25.42 25.84 25.39 25.73 2551045
20050602 25.76 25.83 25.59 25.67 2554106
20050603 25.67 25.78 25.44 25.44 2797057
20050606 25.45 25.69 25.43 25.59 2145522
20050607 25.65 25.92 25.56 25.58 1941569
20050608 25.58 25.84 25.54 25.67 1140726
20050609 25.67 25.72 25.47 25.57 2147109
20050610 25.58 25.67 25.56 25.59 2000182
20050613 25.56 25.77 25.47 25.52 2210256
20050614 25.47 25.72 25.46 25.61 1824459
20050615 25.76 25.93 25.58 25.62 2554219
20050616 25.70 25.83 25.58 25.72 1276770
20050617 25.98 26.02 25.66 26.00 3057127
20050620 25.83 25.92 25.69 25.84 2189169
20050621 25.83 25.94 25.74 25.84 1674584
20050622 25.89 26.19 25.79 26.09 1887605
20050623 26.06 26.17 25.62 25.68 1818337
20050624 25.62 25.82 25.58 25.63 2027617
20050627 25.58 25.62 25.37 25.42 1571077
20050628 25.47 26.09 25.46 26.04 2447425
20050629 26.07 26.14 25.85 25.86 1505436
20050630 25.82 26.02 25.39 25.39 3258359
20050701 25.45 25.69 25.44 25.58 2960083
20050705 25.49 25.75 25.30 25.66 1715170
20050706 25.53 25.61 25.30 25.31 2641967
20050707 25.09 25.36 24.96 25.31 3135466
20050708 25.32 25.57 25.17 25.40 4529346
20050711 25.47 25.68 25.44 25.59 3989253
20050712 25.55 25.84 25.47 25.69 4648498
20050713 25.69 25.91 25.61 25.85 2759872
20050714 25.85 26.07 25.82 25.88 2519642
20050715 25.98 26.22 25.79 26.16 5338012
20050718 26.02 26.42 25.90 26.09 4956977
20050719 26.22 26.34 26.13 26.23 4236286
20050720 26.68 27.90 26.64 27.56 7979299
20050721 27.43 27.53 27.09 27.49 4788509
20050722 27.51 27.69 27.32 27.66 2918338
20050725 27.71 27.84 27.51 27.58 2358916
20050726 27.67 27.78 27.58 27.69 2443674
20050727 27.69 27.69 27.48 27.68 2915524
20050728 27.74 27.83 27.65 27.65 1626602
20050729 27.58 27.70 27.17 27.35 2892900
20050801 27.34 27.48 27.16 27.25 1475434
20050802 27.27 27.49 27.21 27.46 1349367
20050803 27.32 27.46 27.24 27.40 2389195
20050804 27.19 27.37 27.05 27.11 2670482
20050805 27.19 27.23 26.93 26.99 2118488
20050808 27.01 27.19 26.89 27.09 2390208
20050809 27.16 27.22 26.98 27.07 1927249
20050810 27.09 27.36 27.00 27.10 2208086
20050811 27.18 27.27 26.99 27.24 1684345
20050812 27.10 27.19 26.80 26.97 1582591
20050815 26.88 27.28 26.77 27.22 2004465
20050816 27.13 27.26 26.97 27.03 1844630
20050817 27.07 27.40 26.92 27.37 3011313
20050818 27.41 27.43 27.23 27.27 3380396
20050819 27.45 27.68 27.41 27.54 3559591
20050822 27.75 27.90 27.54 27.67 1462039
20050823 27.63 27.67 27.41 27.51 1577526
20050824 27.50 27.67 27.23 27.27 1945821
20050825 27.21 27.38 27.12 27.27 1671963
20050826 27.28 27.28 27.02 27.08 1929613
20050829 26.88 27.19 26.73 27.17 2477892
20050830 27.12 27.12 26.71 26.95 2230485
20050831 26.90 27.18 26.56 27.16 2189964
20050901 27.03 27.50 26.96 27.29 1798368
20050902 27.54 27.67 27.49 27.51 2060295
20050906 27.56 27.90 27.50 27.62 2050164
20050907 27.45 27.53 27.31 27.44 2198406
20050908 27.67 27.76 27.13 27.17 2247257
20050909 27.23 27.32 27.10 27.24 1337098
20050912 27.18 27.27 27.07 27.24 1528112
20050913 27.24 27.24 26.81 26.85 2512785
20050914 26.87 26.94 26.61 26.61 2178145
20050915 26.59 26.65 26.39 26.47 3161130
20050916 26.65 27.18 26.49 27.11 4419886
20050919 26.95 26.95 26.61 26.71 1835738
20050920 26.71 27.15 26.54 26.54 2126930
20050921 26.43 26.44 25.90 25.92 2716631
20050922 25.92 26.16 25.49 26.11 2668568
20050923 26.03 26.62 25.85 26.40 3580077
20050926 26.48 26.58 25.85 26.03 2856430
20050927 26.04 26.37 25.85 26.32 3086615
20050928 26.39 26.39 25.66 25.67 3837839
20050929 25.60 26.02 25.45 26.02 2659113
20050930 25.99 26.19 25.79 26.13 1960679
20051003 26.11 26.44 25.93 26.00 2728788
20051004 26.01 26.29 25.76 25.77 2297458
20051005 25.61 26.07 25.52 25.76 2410919
20051006 25.72 26.06 25.68 25.92 3051046
20051007 26.12 26.17 25.72 25.81 2628272
20051010 25.87 26.03 25.64 25.64 1692112
20051011 25.68 25.96 25.62 25.69 3070069
20051012 25.73 26.00 25.46 25.61 2407992
20051013 25.50 26.04 25.50 25.95 2332014
20051014 25.56 26.45 25.56 26.45 3085377
20051017 26.51 26.52 26.23 26.30 2541375
20051018 26.32 26.64 26.22 26.22 2751412
20051019 26.00 26.64 25.97 26.43 3629379
20051020 26.65 27.23 26.42 26.47 4029191
20051021 26.79 27.10 26.47 26.70 3587619
20051024 26.93 27.30 26.74 27.30 2665112
20051025 27.30 27.51 27.01 27.22 3037942
20051026 27.25 27.65 27.19 27.43 1962132
20051027 27.43 27.63 27.17 27.17 1662595
20051028 27.30 27.69 27.18 27.69 2170166
20051031 27.75 28.17 27.72 28.01 2438420
20051101 28.03 28.09 27.66 27.88 2083243
20051102 27.76 28.20 27.72 28.19 1737228
20051103 28.19 28.25 27.76 27.85 2890352
20051104 27.97 28.05 27.69 27.97 1673209
20051107 28.14 28.31 28.01 28.30 1980232
20051108 28.49 28.49 28.07 28.34 1976768
20051109 28.34 28.63 28.24 28.48 2408366
20051110 28.48 29.10 28.42 29.08 3951414
20051111 29.09 29.31 29.01 29.20 2062015
20051114 29.12 29.12 28.87 29.04 2626343
20051115 28.95 29.13 28.77 28.82 2990905
20051116 28.95 29.09 28.70 28.80 2233738
20051117 28.73 28.95 28.42 28.88 3813767
20051118 29.63 29.63 28.74 28.99 3303515
20051121 28.90 29.26 28.89 28.98 2163127
20051122 28.98 29.28 28.77 29.21 3041517
20051123 29.18 29.65 29.18 29.39 2603216
20051125 29.51 29.51 29.31 29.45 480534
20051128 29.45 29.81 29.40 29.44 3177488
20051129 29.54 29.67 29.39 29.50 2224800
20051130 29.54 29.55 28.92 29.00 2497747
20051201 29.18 29.54 29.08 29.42 2565229
20051202 29.33 29.52 29.20 29.42 1662706
20051205 29.23 29.29 28.90 29.19 2263234
20051206 29.27 29.51 29.09 29.18 2773933
20051207 29.18 29.22 28.59 28.70 2203237
20051208 28.78 28.87 28.36 28.60 2104359
20051209 28.71 29.15 28.60 28.87 2395741
20051212 29.00 29.04 28.80 28.83 2458196
20051213 28.76 29.18 28.64 29.10 3538810
20051214 29.15 29.35 28.89 29.04 1786946
20051215 29.04 29.04 28.66 28.67 2914485
20051216 28.91 28.98 28.53 28.65 3802706
20051219 28.60 28.68 28.35 28.44 1499475
20051220 28.40 28.61 28.24 28.42 1958892
20051221 28.52 29.01 28.48 28.95 3704499
20051222 28.95 29.06 28.66 29.01 1926938
20051223 29.09 29.30 28.98 29.06 1586286
20051227 29.10 29.17 28.61 28.70 1659355
20051228 28.70 28.80 28.61 28.62 1059498
20051229 28.63 28.86 28.55 28.62 1801694
20051230 28.45 28.60 28.23 28.51 1664494
20060103 28.60 29.25 28.32 29.10 3442055
20060104 28.95 29.35 28.80 29.24 3431329
20060105 29.22 29.54 29.13 29.38 2809127
20060106 29.76 29.90 29.45 29.77 4380107
20060109 29.72 30.01 29.67 29.94 3451999
20060110 29.85 29.94 29.70 29.89 2422779
20060111 29.96 30.24 29.85 30.20 3080845
20060112 30.09 30.18 29.93 29.93 3140283
20060113 30.03 30.19 29.75 29.83 3129669
20060117 29.63 29.72 29.32 29.48 2863985
20060118 29.31 29.59 28.55 28.93 5133140
20060119 29.09 29.09 28.36 28.40 5848186
20060120 28.26 28.33 27.82 28.17 6842324
20060123 28.40 28.61 28.14 28.21 3969613
20060124 28.25 28.76 28.25 28.30 2938244
20060125 28.44 28.68 28.30 28.43 2710382
20060126 28.66 28.84 28.60 28.62 3154457
20060127 28.68 28.86 28.27 28.48 2983949
20060130 28.41 28.67 28.26 28.56 2830303
20060131 28.65 29.09 28.58 28.67 2927927
20060201 28.50 28.73 28.37 28.73 2505816
20060202 28.62 29.16 28.61 28.94 4700347
20060203 28.89 29.34 28.62 29.07 3881308
20060206 29.08 29.20 28.92 29.05 2503043
20060207 29.06 29.19 28.92 29.06 3078355
20060208 28.97 29.30 28.95 29.30 2733456
20060209 29.25 29.57 29.15 29.27 1839425
20060210 29.22 29.69 29.00 29.69 3266391
20060213 29.69 30.04 29.48 30.04 3919026
20060214 30.15 30.43 29.91 30.19 4684372
20060215 30.47 30.67 30.22 30.52 4669396
20060216 30.38 30.86 30.16 30.83 4016650
20060217 30.83 31.21 30.59 31.18 5183472
20060221 31.05 31.12 30.79 30.93 3533747
20060222 30.87 31.53 30.87 31.44 3531084
20060223 31.44 31.44 30.82 31.09 4161532
20060224 31.01 31.16 30.82 31.01 3030542
20060227 31.16 31.37 30.93 31.21 2231028
20060228 30.99 31.14 30.61 30.86 3876538
20060301 31.01 31.44 30.87 31.14 4884944
20060302 30.92 31.39 30.83 31.32 8944525
20060303 31.14 31.23 30.68 30.99 7143484
20060306 30.90 31.14 30.71 30.84 2232138
20060307 30.64 30.97 30.57 30.87 1994624
20060308 30.71 31.11 30.67 31.07 2756198
20060309 30.97 31.25 30.56 30.60 3392193
20060310 30.73 31.17 30.51 30.92 3502685
20060313 30.96 31.41 30.96 31.36 3990247
20060314 31.37 31.55 31.19 31.54 3615728
20060315 31.46 31.50 31.11 31.41 2799907
20060316 31.41 31.50 31.26 31.27 3141367
20060317 31.45 32.16 31.32 32.02 7049521
20060320 31.87 32.00 31.69 31.71 4121928
20060321 31.75 31.90 31.46 31.55 4979128
20060322 31.10 31.60 31.10 31.58 3037753
20060323 31.45 31.66 31.32 31.50 2467321
20060324 31.58 31.70 31.28 31.55 1590153
20060327 31.37 31.57 31.24 31.33 2315894
20060328 31.36 31.50 30.87 30.91 3076137
20060329 30.84 31.09 30.51 31.03 2467876
20060330 32.44 32.50 32.14 32.38 14957463
20060331 32.51 32.63 32.27 32.49 8919454
20060403 32.45 32.82 32.26 32.32 4198252
20060404 32.25 32.39 32.07 32.18 4351787
20060405 32.23 32.83 32.19 32.78 6354842
20060406 32.63 32.93 32.47 32.82 4282896
20060407 32.82 34.25 32.46 33.20 4926545
20060410 32.08 32.36 31.28 31.59 14078963
20060411 31.78 31.96 31.05 31.27 6912183
20060412 31.99 31.99 31.19 31.54 7173991
20060413 31.55 31.91 31.55 31.65 3296233
20060417 31.50 31.64 31.22 31.33 3231669
20060418 31.33 32.54 31.29 32.18 6553972
20060419 32.27 32.41 31.99 32.10 5401793
20060420 30.87 31.55 30.65 31.41 8574887
20060421 31.48 31.48 30.71 30.85 6195538
20060424 30.94 31.25 30.44 30.83 6902268
20060425 30.84 31.02 30.70 30.88 3023834
20060426 30.88 31.35 30.85 31.27 3230706
20060427 30.52 31.91 30.52 31.60 3784091
20060428 31.62 32.15 31.61 31.89 3406607
20060501 31.85 32.14 31.57 31.67 3043893
20060502 31.75 31.84 31.33 31.49 3255614
20060503 31.39 31.77 31.21 31.70 4154961
20060504 31.74 32.21 31.71 32.16 3926708
20060505 32.21 32.26 31.87 31.94 3501061
20060508 32.12 32.25 31.86 32.02 3319979
20060509 31.88 32.01 31.76 31.99 1853030
20060510 31.96 31.97 31.37 31.59 4583033
20060511 31.59 31.74 31.06 31.08 3307966
20060512 31.11 31.31 30.88 30.92 3236878
20060515 30.95 31.03 30.77 30.83 3851211
20060516 30.88 30.92 30.53 30.58 2242747
20060517 30.22 30.30 29.72 30.11 5061582
20060518 30.11 30.25 29.80 29.85 3373764
20060519 30.15 30.40 29.93 30.06 3259251
20060522 29.99 30.26 29.92 30.09 2269088
20060523 30.26 30.36 29.80 29.80 2479266
20060524 29.70 29.98 29.17 29.66 2901386
20060525 29.81 30.03 29.68 30.01 1949357
20060526 30.17 30.28 29.98 30.12 1584658
20060530 30.03 30.16 29.91 29.95 2663544
20060531 30.05 30.25 29.44 30.15 3329237
20060601 30.15 30.46 30.12 30.42 2025184
20060602 30.44 30.63 30.25 30.33 5440168
20060605 30.17 30.21 29.69 29.69 3344998
20060606 29.81 29.94 29.52 29.69 2350426
20060607 29.69 30.07 29.62 29.73 2182570
20060608 29.58 29.77 29.20 29.73 3079382
20060609 29.69 29.76 29.36 29.40 2942055
20060612 29.49 29.49 28.74 28.75 3422368
20060613 28.53 28.79 28.17 28.27 4222082
20060614 28.27 28.46 27.95 28.40 3478467
20060615 28.57 29.23 28.54 29.11 3278979
20060616 29.08 29.12 28.73 28.85 3424682
20060619 29.03 29.05 28.52 28.67 3579864
20060620 28.71 29.05 28.71 28.93 3968258
20060621 28.92 29.22 28.87 29.13 4749676
20060622 29.04 29.34 28.99 29.12 2229852
20060623 29.02 29.18 28.79 28.94 2272394
20060626 29.02 29.12 28.85 28.99 1943625
20060627 28.96 29.12 28.73 28.73 1963464
20060628 28.81 28.95 28.44 28.67 2879233
20060629 28.81 29.27 28.52 29.22 3889125
20060630 29.45 29.70 29.20 29.22 2956052
20060703 29.38 29.93 29.28 29.77 1534290
20060705 29.54 29.64 29.33 29.48 2764831
20060706 29.47 29.61 29.24 29.48 1836718
20060707 29.41 29.52 29.15 29.18 1450307
20060710 29.22 29.50 29.22 29.33 1997520
20060711 29.28 29.44 28.93 29.38 2693412
20060712 29.48 29.77 29.31 29.34 3434932
20060713 29.22 29.22 28.47 28.62 3129639
20060714 28.56 28.83 28.52 28.54 2565674
20060717 28.54 29.09 28.39 28.90 2093296
20060718 28.90 29.29 28.44 28.88 3040146
20060719 29.71 31.10 29.62 30.92 8241369
20060720 31.03 31.39 30.29 30.56 10072355
20060721 30.66 30.66 29.49 30.24 13882456
20060724 30.34 30.90 30.34 30.80 4002001
20060725 30.81 31.13 30.68 30.98 2008388
20060726 30.88 31.06 30.66 30.84 2283637
20060727 30.93 31.07 30.56 30.58 2685730
20060728 30.61 31.10 30.61 30.93 4201187
20060731 30.84 30.95 30.43 30.71 1905183
20060801 30.64 30.76 30.34 30.47 2538858
20060802 30.52 30.79 30.35 30.70 2665921
20060803 30.56 31.06 30.51 30.84 2398333
20060804 31.23 31.52 30.83 30.87 3222438
20060807 30.93 31.22 30.87 31.11 3087386
20060808 31.33 31.36 30.74 30.82 2511497
20060809 30.93 31.18 30.37 30.41 2000946
20060810 30.46 30.83 30.34 30.60 2358715
20060811 30.51 30.87 30.38 30.76 3617090
20060814 31.07 31.19 30.61 30.84 2459840
20060815 31.10 31.41 31.07 31.34 2610871
20060816 31.63 31.68 31.19 31.50 2758838
20060817 31.50 31.53 31.28 31.46 1283109
20060818 31.52 31.55 31.17 31.28 2175069
20060821 31.29 31.43 31.14 31.19 2208997
20060822 31.25 31.39 31.14 31.23 2953647
20060823 31.16 31.29 31.02 31.16 2408839
20060824 31.16 31.20 30.64 30.74 2254087
20060825 30.74 30.79 30.47 30.54 1858779
20060828 30.60 31.11 30.56 31.03 2955069
20060829 31.15 31.25 30.98 31.13 2931101
20060830 31.18 31.42 31.04 31.07 2357730
20060831 31.11 31.12 30.70 30.84 2221692
20060901 31.06 31.14 30.90 31.00 1421007
20060905 31.07 31.25 30.97 31.10 2233731
20060906 30.97 31.05 30.80 30.99 1816863
20060907 30.99 31.09 30.68 30.77 1620303
20060908 30.90 31.03 30.62 30.94 1105155
20060911 30.79 31.07 30.78 31.07 2726990
20060912 31.07 31.38 30.88 31.24 5318380
20060913 31.24 31.80 31.21 31.71 2947299
20060914 31.66 31.84 31.52 31.75 2719329
20060915 31.95 32.23 31.83 32.08 3557662
20060918 32.08 32.22 31.82 32.05 3068343
20060919 32.06 32.31 31.90 31.98 2231870
20060920 32.07 32.35 31.89 32.14 2996220
20060921 32.24 32.40 31.86 32.01 2718344
20060922 32.16 32.16 31.67 31.81 1960452
20060925 32.02 32.23 31.84 32.11 2781931
20060926 32.07 32.27 31.89 32.19 2651256
20060927 32.42 32.81 32.38 32.59 4608096
20060928 32.59 32.67 32.44 32.49 2782149
20060929 32.48 32.68 32.22 32.22 2624442
20061002 32.18 32.20 31.82 32.03 3185228
20061003 32.05 32.44 32.01 32.28 2879991
20061004 32.14 32.64 32.14 32.58 4945071
20061005 32.59 32.98 32.53 32.77 3044812
20061006 32.78 32.82 32.27 32.40 2090470
20061009 32.26 32.63 32.25 32.58 1469272
20061010 32.80 32.90 32.37 32.57 1879136
20061011 32.44 32.76 32.29 32.59 1836453
20061012 32.78 32.82 32.43 32.56 2654320
20061013 32.65 32.70 32.24 32.33 2147927
20061016 32.27 32.46 32.17 32.17 2323693
20061017 32.03 32.25 31.48 31.93 3246188
20061018 32.13 32.20 31.53 31.81 3027083
20061019 30.88 31.44 30.69 30.96 8123184
20061020 31.06 31.06 30.43 30.68 4241024
20061023 30.69 31.23 30.60 30.98 3832160
20061024 31.10 31.18 30.77 31.18 3946711
20061025 31.15 31.63 31.10 31.58 4095172
20061026 31.57 32.03 31.50 31.84 2590675
20061027 31.81 31.89 31.51 31.61 3270052
20061030 31.67 31.83 31.60 31.67 1734797
20061031 31.70 31.87 31.58 31.62 3051273
20061101 31.67 31.74 31.15 31.15 3094963
20061102 30.93 31.18 30.82 31.17 3962253
20061103 31.38 31.43 31.21 31.22 4564248
20061106 31.38 31.73 31.26 31.71 3681960
20061107 31.65 32.11 31.54 31.97 3012256
20061108 31.75 31.97 31.62 31.82 4711513
20061109 31.76 32.12 31.75 31.93 5505007
20061110 32.19 32.23 31.98 32.11 3695980
20061113 32.13 32.31 32.00 32.11 2590783
20061114 32.23 32.39 32.14 32.30 4291780
20061115 32.24 32.54 32.23 32.46 4773680
20061116 32.65 33.00 32.54 32.91 3244185
20061117 32.85 33.07 32.77 33.00 4038548
20061120 33.00 33.36 32.95 33.23 4373183
20061121 33.12 33.24 32.77 32.89 4669127
20061122 32.90 33.14 32.87 33.02 3117461
20061124 32.98 33.04 32.88 32.94 1408531
20061127 32.88 32.92 32.48 32.50 3161912
20061128 32.36 32.71 32.32 32.64 3445031
20061129 32.68 32.95 32.56 32.84 1918688
20061130 32.83 32.86 32.50 32.70 4177663
20061201 32.74 32.86 32.32 32.65 3827921
20061204 35.52 36.64 35.42 36.57 28970952
20061205 37.31 37.31 36.41 36.47 14681214
20061206 36.30 36.52 36.22 36.35 7113080
20061207 36.21 36.63 36.03 36.16 8017104
20061208 36.04 36.14 35.93 36.02 5867573
20061211 35.88 36.05 35.63 36.04 5618363
20061212 35.88 36.14 35.83 36.07 3957688
20061213 36.15 36.25 35.99 36.12 3785100
20061214 36.00 36.28 35.88 36.25 5296662
20061215 36.25 36.51 36.23 36.39 5830947
20061218 36.39 36.76 36.34 36.44 2656971
20061219 36.25 36.54 36.13 36.47 3254836
20061220 36.39 36.64 36.33 36.46 2266365
20061221 36.57 36.57 36.17 36.40 4336448
20061222 36.48 36.49 36.07 36.21 1979768
20061226 36.13 36.57 36.11 36.50 1121390
20061227 36.62 36.79 36.53 36.74 1194751
20061228 36.80 36.80 36.49 36.73 1002165
20061229 36.62 36.70 36.12 36.22 1802724
20070103 36.56 36.94 36.45 36.52 5691616
20070104 36.44 36.64 36.11 36.45 6354473
20070105 36.34 36.75 36.01 36.27 5275904
20070108 36.28 36.53 35.98 36.42 4117126
20070109 36.36 36.62 35.95 36.26 4499255
20070110 35.99 36.55 35.93 36.45 3600556
20070111 36.46 36.80 36.32 36.80 2743918
20070112 36.80 37.15 36.62 37.11 3451335
20070116 37.03 37.32 36.85 37.24 3898239
20070117 37.25 37.77 36.91 37.03 4864756
20070118 37.22 37.95 37.15 37.67 7370223
20070119 37.89 38.08 37.56 37.74 4199834
20070122 37.91 37.94 37.61 37.74 4247497
20070123 37.71 37.76 37.43 37.55 2722699
20070124 37.57 37.86 37.51 37.83 1816573
20070125 37.71 37.94 37.47 37.51 5575400
20070126 37.65 37.80 37.15 37.32 6454185
20070129 37.18 37.51 36.74 36.94 5569457
20070130 37.17 37.17 36.81 36.97 2695467
20070131 36.86 37.14 36.54 37.02 3558582
20070201 37.08 37.26 36.98 37.17 4577744
20070202 37.29 37.82 37.20 37.73 4636423
20070205 37.69 38.38 37.66 38.21 5591502
20070206 38.59 38.63 38.29 38.50 3089039
20070207 38.55 38.69 38.24 38.52 3239790
20070208 38.52 38.54 38.14 38.48 2664452
20070209 38.40 39.07 38.32 38.45 4050602
20070212 38.50 38.97 38.48 38.95 4280781
20070213 38.96 39.31 38.90 39.31 2900898
20070214 39.29 39.92 39.15 39.70 4251819
20070215 39.78 40.22 39.70 40.08 2948123
20070216 39.88 40.16 39.86 39.95 4135001
20070220 40.02 40.09 39.49 39.97 5439887
20070221 39.79 39.92 39.43 39.54 3546155
20070222 39.45 39.69 39.43 39.57 2772517
20070223 39.56 39.60 39.00 39.34 2171783
20070226 39.43 39.46 38.95 39.11 2196746
20070227 39.05 39.05 37.51 37.61 4657928
20070228 37.45 37.88 36.52 37.60 5345762
20070301 37.48 37.75 36.69 37.46 5398822
20070302 37.22 37.34 36.69 36.84 7426446
20070305 36.73 36.73 36.22 36.27 6038567
20070306 36.55 36.89 36.23 36.80 4371339
20070307 36.55 36.74 36.18 36.28 5288812
20070308 36.46 36.79 36.37 36.43 2350415
20070309 36.66 36.76 36.15 36.29 3028739
20070312 36.15 36.47 35.97 36.37 2205824
20070313 35.56 36.18 35.26 35.27 5166374
20070314 34.84 35.72 34.77 35.62 5000062
20070315 35.55 36.21 35.44 36.05 3108167
20070316 36.05 36.27 35.27 36.11 4537219
20070319 36.39 36.71 36.25 36.52 3160362
20070320 36.49 37.01 36.46 36.96 3560203
20070321 36.96 38.28 36.79 38.13 3608292
20070322 38.13 38.20 37.65 37.68 3734188
20070323 37.73 37.85 37.62 37.76 3071857
20070326 37.47 37.91 37.03 37.89 2652132
20070327 37.68 37.88 37.48 37.57 2774246
20070328 37.58 37.58 37.12 37.26 3329592
20070329 37.38 37.73 37.25 37.53 2660670
20070330 37.62 37.73 37.27 37.52 3141451
20070402 37.45 37.47 37.00 37.39 2752741
20070403 37.62 37.91 37.58 37.74 2916460
20070404 37.84 37.84 37.39 37.69 2235974
20070405 37.63 37.82 37.41 37.76 1276789
20070409 37.75 37.94 37.55 37.90 1966784
20070410 37.90 38.07 37.80 37.91 1653287
20070411 37.94 37.99 37.34 37.51 2232300
20070412 37.51 37.51 37.12 37.48 2542446
20070413 38.09 38.09 37.12 37.67 3463053
20070416 37.97 38.80 37.90 38.49 4047793
20070417 38.59 39.16 38.30 38.47 6950744
20070418 38.47 38.97 38.31 38.36 4826293
20070419 38.55 38.55 37.88 38.01 5049988
20070420 38.26 38.66 38.13 38.40 5437617
20070423 38.62 38.62 38.14 38.15 2717071
20070424 38.16 38.26 37.71 37.79 3525046
20070425 38.06 38.15 37.82 38.06 3602738
20070426 37.95 38.18 37.79 38.00 2224377
20070427 37.88 38.02 37.59 37.98 2417371
20070430 38.06 38.15 37.63 37.67 3593711
20070501 37.81 38.00 37.36 37.60 2725130
20070502 37.54 38.16 37.52 38.04 1829791
20070503 38.15 38.33 37.94 38.32 1817111
20070504 38.41 38.61 38.27 38.41 2119605
20070507 38.69 38.75 38.43 38.53 1810556
20070508 38.36 38.53 38.18 38.26 1868906
20070509 38.25 38.57 38.14 38.40 1881156
20070510 38.18 38.44 37.96 37.96 1982381
20070511 38.03 38.28 37.69 38.28 2061256
20070514 38.40 38.54 37.81 37.90 2983458
20070515 38.07 38.58 37.75 37.90 2921670
20070516 38.10 38.39 37.92 38.35 2565018
20070517 38.30 38.30 36.47 37.92 18102878
20070518 37.99 38.08 37.44 37.50 8818632
20070521 37.46 37.58 37.19 37.33 6056537
20070522 37.27 37.64 37.27 37.50 4336137
20070523 37.46 37.81 37.36 37.39 4533645
20070524 37.67 37.95 37.02 37.08 7589207
20070525 37.06 37.27 36.86 36.96 4441661
20070529 36.97 37.17 36.83 36.94 5225458
20070530 36.94 37.61 36.78 37.61 6350863
20070531 37.63 37.91 37.54 37.75 3052876
20070601 37.70 37.90 37.57 37.64 3888253
20070604 37.50 37.61 37.30 37.49 3156251
20070605 37.28 37.35 37.06 37.10 2730610
20070606 36.98 37.04 36.57 36.64 5753076
20070607 36.71 36.81 35.80 35.80 3923177
20070608 35.87 36.90 35.84 36.87 4100160
20070611 36.74 37.40 36.63 37.30 3666460
20070612 37.13 37.44 36.86 36.93 4514087
20070613 37.39 38.69 37.36 38.60 6731264
20070614 38.52 38.86 38.27 38.75 3578452
20070615 39.45 39.92 39.21 39.22 6874398
20070618 39.36 39.36 38.85 39.11 2126697
20070619 38.95 39.21 38.71 39.13 3024077
20070620 39.36 39.36 38.31 38.32 2882770
20070621 38.18 38.55 37.92 38.48 4179464
20070622 38.35 38.37 37.70 37.76 4711380
20070625 37.77 38.22 37.53 37.64 4483999
20070626 37.88 38.13 37.65 37.83 4876650
20070627 37.80 38.60 37.45 38.45 6636379
20070628 38.36 39.32 38.10 39.00 6959934
20070629 39.04 39.53 38.15 38.56 11828095
20070702 40.66 42.17 40.66 41.18 5439729
20070703 41.36 41.64 41.14 41.23 3493990
20070705 40.99 41.50 40.95 41.46 4753503
20070706 41.90 42.18 40.95 42.06 5876222
20070709 42.06 42.80 41.85 41.95 7288970
20070710 41.50 41.64 40.49 41.22 9649280
20070711 41.02 41.72 40.95 41.41 5499046
20070712 41.51 42.75 41.40 42.68 5683873
20070713 42.77 42.98 42.02 42.94 5807127
20070716 42.64 43.08 42.30 42.68 5194940
20070717 42.98 43.66 42.95 43.48 6226212
20070718 43.11 43.67 42.13 42.93 8573090
20070719 43.24 43.34 41.77 42.06 8037951
20070720 41.23 42.10 40.43 41.56 16999072
20070723 41.90 42.01 41.57 41.72 7434596
20070724 41.01 41.42 39.81 40.17 6020141
20070725 40.31 40.89 39.85 40.74 7260381
20070726 40.19 40.51 39.39 40.04 10658747
20070727 39.89 40.37 39.21 39.63 10326777
20070730 39.66 40.70 39.06 40.51 6601998
20070731 40.62 41.19 39.81 39.81 9780618
20070801 39.30 39.86 37.63 39.26 13884182
20070802 38.53 40.16 38.44 39.71 5823161
20070803 40.42 40.44 37.90 38.03 11806214
20070806 38.30 40.68 37.67 40.58 10531025
20070807 40.00 42.09 39.90 41.59 10958440
20070808 40.94 42.62 40.81 42.08 9050733
20070809 39.53 42.10 39.37 40.64 11651772
20070810 38.98 40.35 38.14 39.61 12030129
20070813 40.00 41.04 39.12 39.26 10992428
20070814 39.51 39.74 37.15 37.66 10635554
20070815 37.27 38.45 36.79 37.23 6825378
20070816 37.20 39.58 35.83 39.05 12300322
20070817 42.78 43.42 40.15 40.64 18742320
20070820 40.58 40.77 39.17 39.83 7802585
20070821 39.69 40.33 39.36 39.61 6073795
20070822 39.99 40.35 38.97 39.31 7926138
20070823 39.76 40.13 38.81 39.16 5495252
20070824 39.36 39.76 38.88 39.41 5039194
20070827 39.44 39.63 39.21 39.22 3279195
20070828 38.50 38.50 37.10 37.14 10525467
20070829 37.43 37.63 36.62 37.41 8195049
20070830 36.89 37.99 36.65 37.23 5340489
20070831 37.83 38.31 37.58 37.83 4592006
20070904 38.07 38.90 37.75 38.64 6609907
20070905 38.27 38.54 37.87 37.99 5376722
20070906 38.01 38.05 37.39 37.62 5667009
20070907 36.77 37.61 36.68 37.16 7099846
20070910 37.43 37.58 36.59 36.98 4025648
20070911 37.08 38.20 36.98 37.86 4552247
20070912 37.70 38.53 37.60 38.36 7043520
20070913 38.58 40.15 38.44 39.84 6778243
20070914 39.44 39.90 39.17 39.81 4327050
20070917 39.58 39.84 39.24 39.72 2925635
20070918 39.99 41.67 39.85 41.44 8047127
20070919 41.51 42.32 41.44 41.87 6143161
20070920 41.73 41.73 40.53 40.75 4606435
20070921 41.48 41.82 40.36 41.09 6058084
20070924 40.96 41.50 40.48 40.62 5396281
20070925 40.37 40.81 39.94 40.14 5211805
20070926 40.37 40.82 40.20 40.64 7375811
20070927 40.72 41.64 40.70 41.42 5357697
20070928 41.21 41.66 41.11 41.30 4563683
20071001 41.39 42.37 41.28 42.04 5769079
20071002 42.04 42.37 41.73 41.97 4040397
20071003 41.67 42.10 41.43 41.54 4451673
20071004 41.72 41.73 41.12 41.36 4138513
20071005 41.82 42.16 41.52 41.91 5472487
20071008 41.76 42.12 41.70 42.03 2613865
20071009 42.10 42.31 41.88 42.13 6822599
20071010 41.96 42.23 41.65 42.05 4247531
20071011 42.24 43.26 41.68 42.05 4778406
20071012 42.23 42.82 41.83 42.72 4577471
20071015 42.68 42.72 41.01 41.38 5345085
20071016 41.69 42.66 41.14 41.50 7739311
20071017 42.33 42.80 40.17 41.13 8125791
20071018 41.50 43.06 41.21 42.87 11600042
20071019 42.69 43.93 42.55 42.66 10807525
20071022 42.43 43.82 42.28 43.47 6799547
20071023 43.61 44.65 43.57 44.65 5752531
20071024 44.06 44.54 42.72 44.10 7945652
20071025 43.96 45.35 43.92 45.06 6971144
20071026 45.52 45.80 44.32 45.43 7247144
20071029 45.41 45.51 44.59 45.14 4224746
20071030 45.06 45.62 44.78 45.13 4879556
20071031 45.34 46.09 44.72 45.95 7436284
20071101 45.19 45.43 44.12 44.20 8662764
20071102 44.21 44.58 42.51 44.40 9608035
20071105 43.60 45.35 42.86 44.60 7286057
20071106 44.96 45.50 44.22 45.41 8278320
20071107 44.87 44.91 43.00 43.05 8328076
20071108 43.11 43.76 41.87 43.27 10405417
20071109 42.61 43.21 41.45 42.18 11086382
20071112 42.18 44.26 41.87 43.43 9162882
20071113 43.71 44.54 43.21 44.48 7411193
20071114 44.66 44.91 43.66 44.10 7515597
20071115 43.84 44.26 42.69 43.01 6379911
20071116 43.34 44.14 42.82 44.01 8897832
20071119 43.64 43.92 42.63 43.49 9478008
20071120 43.60 44.16 42.04 43.17 9876593
20071121 42.50 43.25 41.52 41.91 10989314
20071123 42.27 42.91 42.18 42.71 3876768
20071126 42.63 43.05 41.18 41.26 7918328
20071127 41.47 43.13 40.92 42.49 8535289
20071128 42.72 44.95 42.49 44.75 11381413
20071129 44.52 44.68 43.57 44.51 6683448
20071130 45.13 45.57 44.78 45.11 10611248
20071203 45.15 45.69 44.52 45.03 7777244
20071204 44.87 45.55 43.91 45.02 6244675
20071205 45.35 45.50 44.12 45.38 7220671
20071206 45.36 46.57 44.69 46.57 6682704
20071207 46.75 46.98 45.90 46.05 6595842
20071210 46.09 47.12 46.09 46.75 6169934
20071211 46.84 47.20 44.61 44.72 8008592
20071212 45.57 46.93 44.78 45.63 8899852
20071213 45.48 46.25 44.87 45.89 6731079
20071214 45.30 46.47 45.17 45.25 4459495
20071217 44.97 45.84 44.36 44.46 4585907
20071218 44.71 45.60 43.63 45.27 7102552
20071219 45.22 46.32 45.19 45.77 7179526
20071220 46.02 46.51 45.25 46.00 4835009
20071221 46.45 46.80 45.60 46.26 8501799
20071224 46.00 47.27 46.00 46.86 1830471
20071226 46.28 46.93 46.27 46.77 2419365
20071227 46.77 47.11 45.65 45.71 3345924
20071228 45.87 46.49 45.25 45.62 3082256
20071231 45.72 46.25 45.46 45.86 3828819
20080102 45.92 46.05 43.91 44.33 7512726
20080103 45.34 46.46 45.22 46.25 7621914
20080104 45.91 46.20 45.14 45.29 7116693
20080107 45.48 46.45 44.77 45.91 6597650
20080108 46.05 46.31 44.07 44.21 9724346
20080109 44.12 45.06 43.01 44.95 10346623
20080110 44.63 45.75 44.12 44.71 11278391
20080111 44.12 44.90 42.91 43.74 9284297
20080114 44.00 44.71 43.10 44.33 9152676
20080115 43.69 43.94 41.72 42.33 10756584
20080116 41.75 43.72 41.14 42.41 12373782
20080117 42.44 44.40 41.63 42.11 15895768
20080118 42.40 43.56 39.81 41.37 13029389
20080122 39.30 42.91 39.30 42.60 16937720
20080123 40.45 43.97 40.38 43.72 15979117
20080124 43.82 44.25 42.33 43.11 11551988
20080125 43.08 43.63 41.35 41.49 11525974
20080128 41.53 43.17 40.88 43.03 9943565
20080129 43.39 43.68 42.15 42.63 7427298
20080130 42.37 44.86 42.11 42.74 10149139
20080131 42.16 44.59 41.62 43.99 12196943
20080201 44.02 45.49 43.56 45.15 7360148
20080204 44.91 44.99 44.08 44.21 4666648
20080205 43.48 43.90 42.28 42.36 7651166
20080206 42.78 43.79 42.07 42.65 7267513
20080207 42.40 44.20 42.38 43.68 9424238
20080208 43.43 44.06 42.83 43.67 7921034
20080211 43.57 44.14 42.86 43.73 4530445
20080212 44.37 44.74 43.50 44.25 7045231
20080213 44.76 45.02 43.58 44.75 6651110
20080214 44.85 45.09 43.32 43.38 6845051
20080215 43.14 43.83 42.55 43.75 6485191
20080219 44.26 44.68 42.36 42.46 6995318
20080220 42.70 43.49 42.04 43.33 7525009
20080221 43.57 43.84 42.71 42.93 5023863
20080222 43.19 43.75 41.91 43.59 6694678
20080225 43.49 44.26 42.83 44.04 7376433
20080226 43.79 44.66 43.50 44.07 5058337
20080227 43.70 44.81 43.49 44.13 4181583
20080228 44.10 44.86 43.27 43.66 5658138
20080229 43.29 43.35 41.25 41.49 12672068
20080303 41.38 42.38 40.92 41.77 7419050
20080304 41.31 42.15 40.81 41.89 8624996
20080305 42.54 42.99 41.55 42.02 9943142
20080306 41.69 41.91 40.97 41.01 6873391
20080307 40.66 42.21 40.37 41.23 6841138
20080310 41.35 41.62 39.93 40.01 8000556
20080311 40.93 43.52 40.93 43.50 11137245
20080312 43.36 44.45 42.80 42.96 8220935
20080313 42.45 43.41 40.99 42.92 8245151
20080314 43.16 43.60 39.30 40.66 16594146
20080317 36.60 39.49 36.60 37.66 19705138
20080318 38.88 42.41 38.88 42.41 16379901
20080319 42.58 43.04 40.76 40.89 11096215
20080320 41.18 44.13 40.86 43.87 15374240
20080324 44.13 44.80 41.21 41.64 13087445
20080325 41.69 42.46 40.86 41.94 8173877
20080326 41.65 41.81 40.14 40.40 11085640
20080327 39.75 40.59 39.43 39.63 10592856
20080328 39.81 40.54 38.91 39.05 7618807
20080331 39.10 39.78 38.64 39.46 9268789
20080401 40.87 41.84 40.29 41.73 10533426
20080402 40.88 41.87 39.01 39.72 22216540
20080403 39.41 40.19 39.24 40.10 11879806
20080404 40.00 40.10 38.34 38.47 16378526
20080407 40.38 41.19 40.05 41.01 19835314
20080408 41.42 41.51 40.25 40.64 12567272
20080409 40.22 41.49 40.22 41.01 11540356
20080410 40.94 41.77 40.66 40.91 7538756
20080411 40.47 41.39 40.17 40.35 6732641
20080414 40.05 40.50 39.52 39.79 6953125
20080415 40.38 41.62 38.59 40.40 14176435
20080416 40.68 41.86 40.14 41.61 10797689
20080417 41.14 41.14 40.01 40.72 8451993
20080418 41.16 42.22 39.92 40.07 11063539
20080421 39.76 40.26 39.36 39.39 7941990
20080422 39.30 39.31 38.40 38.64 9331740
20080423 38.86 39.74 38.54 39.19 9279376
20080424 39.17 41.57 39.17 41.31 11831967
20080425 41.74 42.36 41.16 42.20 7774172
20080428 42.41 43.10 41.81 42.24 5360483
20080429 42.09 42.67 41.80 41.96 4126878
20080430 41.89 42.43 41.25 41.40 5749428
20080501 41.40 43.34 41.06 42.92 9079068
20080502 43.42 44.59 42.54 43.09 7873748
20080505 43.37 43.46 42.50 43.13 5973605
20080506 42.99 43.75 42.70 43.42 6555078
20080507 43.53 43.65 42.05 42.20 7044230
20080508 42.27 42.80 41.12 41.59 7226768
20080509 40.72 41.86 40.32 40.97 6410288
20080512 41.04 42.78 41.04 42.10 5231676
20080513 42.29 42.34 41.35 41.54 5310853
20080514 41.82 42.93 41.82 42.65 5989693
20080515 42.76 43.58 42.59 43.46 5839330
20080516 43.62 43.82 42.76 43.32 5280465
20080519 43.73 43.95 42.90 43.02 4563876
20080520 42.72 42.76 41.94 42.11 5508322
20080521 42.34 42.65 41.08 41.40 5914196
20080522 41.47 42.23 40.91 41.99 4104586
20080523 41.87 41.90 41.39 41.43 4559249
20080527 41.47 42.15 41.36 41.85 4361044
20080528 42.05 42.08 41.02 41.83 5595175
20080529 41.75 43.08 41.61 42.44 5002767
20080530 42.52 42.79 42.04 42.35 6774418
20080602 41.27 41.81 39.95 40.56 10237386
20080603 40.67 40.88 39.75 40.16 9739297
20080604 39.97 40.14 39.02 39.42 9941077
20080605 39.51 40.88 39.20 40.81 7131082
20080606 40.28 40.52 38.95 39.14 8767722
20080609 39.21 39.74 38.39 39.07 7885314
20080610 38.71 40.50 38.71 39.33 10583010
20080611 38.52 39.63 38.21 38.31 8599800
20080612 38.52 39.70 37.98 38.54 10141596
20080613 39.05 39.72 38.56 39.63 6692717
20080616 39.15 40.22 38.80 39.85 9893129
20080617 40.16 40.49 38.43 38.62 12843708
20080618 38.08 38.70 37.47 38.20 12623737
20080619 38.11 38.82 37.47 38.75 10795516
20080620 36.82 38.94 36.82 38.55 12897334
20080623 38.66 39.09 38.01 38.14 6808171
20080624 37.84 39.03 37.36 38.76 10800037
20080625 38.84 39.94 38.47 39.00 9751809
20080626 37.81 38.42 37.33 37.41 9628049
20080627 37.44 37.95 36.41 36.74 12601235
20080630 36.41 36.63 35.11 35.98 12608490
20080701 35.49 36.68 35.10 36.63 10774065
20080702 36.63 37.48 34.53 34.71 14159119
20080703 35.46 36.00 34.78 35.24 7143490
20080707 35.33 35.57 33.42 33.93 12247199
20080708 33.34 35.82 32.84 35.41 16867434
20080709 35.59 35.89 33.54 33.77 11037358
20080710 33.71 34.72 33.20 34.36 9963474
20080711 33.94 34.90 33.12 33.91 10824326
20080714 34.35 35.43 32.58 32.75 10532328
20080715 32.87 34.61 31.29 32.42 17054494
20080716 33.15 36.33 32.31 36.33 16951658
20080717 35.52 36.02 32.78 33.69 30262438
20080718 33.97 34.88 32.96 34.20 14542070
20080721 34.50 35.29 33.07 33.16 12743783
20080722 32.73 35.49 31.83 35.22 21216522
20080723 35.20 35.59 34.11 34.50 18451078
20080724 34.67 35.21 33.56 33.73 13902518
20080725 33.90 35.05 33.18 33.57 12952886
20080728 33.48 34.05 31.60 31.63 13170240
20080729 32.06 33.94 31.68 33.90 16165884
20080730 34.66 35.33 33.34 34.52 12754124
20080731 34.05 34.69 33.41 33.99 9106104
20080801 34.37 35.19 32.62 34.00 9763180
20080804 33.60 34.34 33.28 33.93 9392602
20080805 34.04 36.54 34.02 36.54 18308508
20080806 36.39 36.95 35.82 36.59 16364124
20080807 36.04 36.83 34.12 34.45 12571968
20080808 34.45 36.06 33.89 35.86 13737910
20080811 35.68 37.17 35.48 36.88 8479109
20080812 36.26 36.64 34.73 35.14 9490678
20080813 34.74 35.13 33.63 34.38 9563791
20080814 33.75 35.06 33.75 34.99 7651889
20080815 35.39 36.30 35.07 35.55 6793544
20080818 35.57 35.87 34.08 34.21 10882225
20080819 33.83 34.26 33.16 33.37 8712653
20080820 33.33 34.19 32.91 33.84 8266038
20080821 33.38 33.57 32.71 32.77 11127153
20080822 33.44 33.44 32.17 32.93 18015118
20080825 32.86 33.24 32.27 32.38 11374484
20080826 32.22 33.03 31.66 32.39 9536739
20080827 31.69 32.76 31.69 32.48 8995077
20080828 32.75 33.96 32.65 33.88 10844520
20080829 33.46 33.77 32.98 33.14 11460235
20080902 33.99 34.34 32.73 33.35 10072865
20080903 33.09 34.16 32.88 34.07 11065738
20080904 33.72 34.71 33.09 33.19 12562672
20080905 32.71 34.87 32.55 34.79 11683124
20080908 37.57 38.92 36.28 38.09 25687792
20080909 37.28 38.69 36.23 36.32 19974542
20080910 37.24 37.88 35.66 36.86 12705765
20080911 35.51 38.18 34.47 38.12 15888368
20080912 37.59 38.36 36.68 38.25 11983200
20080915 36.86 37.90 34.55 35.00 22702280
20080916 33.73 36.32 33.08 36.13 26480336
20080917 35.09 35.19 30.22 31.69 38896572
20080918 32.78 33.51 20.42 30.23 69348608
20080919 34.18 34.18 29.92 34.18 34085120
20080922 33.37 35.42 29.71 30.91 9192482
20080923 31.19 32.16 30.35 30.46 7873944
20080924 31.74 31.74 29.58 31.14 8140492
20080925 31.83 34.93 30.93 33.93 9792843
20080926 31.44 35.29 31.40 34.83 7883031
20080929 32.91 33.88 23.15 25.37 19550906
20080930 28.42 31.59 26.83 31.19 17648404
20081001 30.16 33.23 29.44 32.23 10370957
20081002 32.12 32.60 28.90 29.35 8797150
20081003 31.22 32.38 28.21 28.51 11184390
20081006 25.41 28.14 23.91 25.75 12352316
20081007 26.10 26.82 21.70 21.70 13449114
20081008 20.94 29.47 19.62 23.41 19015406
20081009 24.50 27.27 22.19 22.19 18244066
20081010 21.38 26.66 21.06 25.37 22409724
20081013 28.20 30.35 26.16 29.37 14643987
20081014 32.16 34.53 29.34 33.28 22193936
20081015 31.59 31.67 27.40 28.00 15969419
20081016 29.86 31.37 26.53 29.76 19661098
20081017 26.82 31.19 26.82 28.54 15224608
20081020 29.58 30.26 27.90 30.11 8390747
20081021 28.83 32.14 28.83 30.25 7945908
20081022 29.46 30.52 25.82 27.22 10798539
20081023 27.24 28.92 26.34 28.54 11417973
20081024 25.45 27.82 24.75 26.83 13461299
20081027 26.82 27.64 25.30 25.57 8770140
20081028 26.62 31.20 25.38 30.68 12506026
20081029 30.91 31.72 28.50 29.20 10248967
20081030 30.59 30.93 29.21 30.41 8172265
20081031 30.79 32.08 29.87 31.83 9531683
20081103 31.84 31.90 30.96 31.68 5956357
20081104 32.07 33.55 32.07 33.21 8491104
20081105 32.32 33.46 29.54 30.00 8048710
20081106 29.88 31.02 28.51 28.86 10909863
20081107 29.14 29.78 27.98 29.04 8727538
20081110 29.42 30.11 28.44 29.08 7312665
20081111 28.87 29.76 28.27 28.60 10006832
20081112 27.98 28.94 27.98 28.16 10745987
20081113 28.36 32.66 27.15 31.74 17391536
20081114 31.40 31.89 28.68 29.17 11411443
20081117 29.04 29.34 26.23 26.39 11603928
20081118 26.36 27.87 25.86 27.63 12232070
20081119 27.08 28.04 24.24 24.50 13299081
20081120 23.81 26.62 22.69 23.50 19626622
20081121 24.26 25.32 22.19 24.93 19277826
20081124 25.90 31.29 24.93 31.11 17896952
20081125 31.24 31.50 27.36 28.70 15094156
20081126 27.84 28.97 27.65 28.90 10336762
20081128 28.83 30.02 27.78 29.15 6271256
20081201 28.19 28.91 24.20 24.94 12546451
20081202 24.91 26.57 24.37 26.18 10917533
20081203 25.41 28.99 25.18 28.55 11987032
20081204 27.87 29.29 26.56 27.53 11855910
20081205 27.31 29.29 26.78 29.06 11321783
20081208 30.52 30.52 27.60 29.67 13401905
20081209 28.88 29.12 26.05 26.66 15691408
20081210 27.71 28.05 26.60 27.70 7852079
20081211 27.12 27.39 25.91 26.04 11128365
20081212 25.38 26.05 24.68 25.09 11579155
20081215 25.14 25.65 24.61 25.37 9645910
20081216 25.63 28.12 25.40 28.02 12129867
20081217 27.44 27.90 26.75 27.01 8655499
20081218 27.22 27.69 25.13 25.43 10313751
20081219 25.83 26.61 25.14 25.35 10073378
20081222 25.32 26.14 24.72 24.92 7585171
20081223 25.32 25.85 24.98 25.21 6390044
20081224 25.34 25.94 25.03 25.41 2185124
20081226 25.60 25.87 25.06 25.34 3037883
20081229 25.35 25.45 24.60 25.04 4296964
20081230 25.28 26.63 25.08 26.51 5744903
20081231 26.35 27.58 26.14 27.33 5805851
20090102 27.35 27.74 26.11 27.51 7529820
20090105 26.74 27.51 26.54 26.75 6452650
20090106 27.06 27.49 26.38 26.71 8600666
20090107 26.10 26.92 25.62 25.84 7677941
20090108 25.47 26.06 25.06 25.45 8199112
20090109 25.59 26.14 24.51 24.69 7104736
20090112 24.53 24.93 23.88 24.17 9041712
20090113 23.86 24.58 23.65 24.37 9106496
20090114 23.51 23.76 22.48 22.56 11040881
20090115 22.58 23.17 21.54 22.45 14607398
20090116 22.93 23.49 21.28 22.15 14485916
20090120 18.47 19.05 14.90 18.33 51069348
20090121 20.28 23.23 20.28 22.47 33732508
20090122 21.99 23.68 21.36 21.57 19174018
20090123 20.65 23.69 20.26 23.33 13285837
20090126 23.79 24.13 22.61 23.29 12488063
20090127 23.78 24.21 22.95 24.12 10145809
20090128 25.60 27.75 24.93 27.42 19680212
20090129 26.44 27.11 25.19 25.31 12466570
20090130 25.75 26.62 24.74 25.15 11214489
20090202 24.53 26.61 24.53 26.56 11333311
20090203 26.94 26.97 24.77 26.53 14632280
20090204 26.76 27.54 26.09 26.86 11126985
20090205 26.46 27.84 25.90 26.86 14267013
20090206 27.41 28.61 26.86 27.76 15309698
20090209 27.99 28.23 26.98 27.61 7570722
20090210 27.08 27.61 25.11 25.37 14911476
20090211 25.67 27.11 25.21 27.02 10008361
20090212 25.81 26.33 24.43 26.31 13491243
20090213 25.41 25.69 24.63 24.68 11300151
20090217 22.98 24.15 22.48 22.60 17824708
20090218 23.20 24.34 22.15 23.14 13850574
20090219 23.59 24.02 22.67 22.81 10086859
20090220 21.83 22.79 21.04 22.31 19102274
20090223 22.59 22.89 21.16 21.18 14371507
20090224 21.33 23.92 21.18 23.81 19708256
20090225 23.52 24.10 22.26 23.25 16714682
20090226 23.97 24.59 22.29 22.76 16782638
20090227 21.39 22.71 21.39 21.66 15744354
20090302 21.07 22.22 20.81 20.90 17184032
20090303 22.20 22.62 21.08 21.70 18287510
20090304 22.38 22.53 20.90 21.47 17068486
20090305 20.67 21.32 18.84 19.20 19490160
20090306 19.51 19.82 15.31 17.83 30667702
20090309 17.59 18.43 17.06 17.61 17901876
20090310 18.56 20.09 17.65 20.09 26716902
20090311 20.38 22.66 20.07 22.01 25949524
20090312 22.24 24.32 21.49 24.10 27157802
20090313 23.95 23.95 22.02 23.13 16184333
20090316 23.30 24.37 21.95 22.14 17564344
20090317 22.16 24.11 21.77 23.99 16259556
20090318 23.44 27.81 23.13 27.49 31229368
20090319 27.83 27.88 24.45 24.56 25669612
20090320 24.93 24.93 23.25 23.25 20006180
20090323 24.48 27.60 24.48 27.09 25878496
20090324 26.75 27.84 25.45 25.70 21836200
20090325 26.03 27.12 25.00 27.07 20475326
20090326 27.30 27.99 26.48 27.51 19246272
20090327 27.48 28.43 27.02 27.39 15644773
20090330 26.26 26.66 25.06 25.33 16805666
20090331 26.32 27.83 26.05 27.60 20329384
20090401 26.87 28.09 26.65 27.74 18360380
20090402 29.12 29.22 27.37 27.76 21460800
20090403 27.74 28.37 27.18 28.34 15279097
20090406 27.70 28.06 26.93 27.51 13288498
20090407 26.76 27.34 26.23 26.68 13887520
20090408 26.84 27.34 26.46 27.04 14373144
20090409 28.49 29.31 27.70 28.97 24386212
20090413 28.29 32.01 27.94 31.69 22331444
20090414 30.82 31.23 29.98 30.49 26900302
20090415 30.28 32.10 29.68 31.81 17033586
20090416 32.08 32.11 29.13 30.50 21895764
20090417 30.77 30.97 29.36 29.53 22448116
20090420 29.19 29.89 27.39 27.39 23276186
20090421 24.84 27.47 23.21 27.34 42447132
20090422 26.18 27.75 25.34 25.65 24382836
20090423 25.63 26.53 24.99 26.23 19755742
20090424 26.33 27.04 25.77 26.26 23372594
20090427 25.60 26.08 24.95 25.22 16486965
20090428 24.69 25.09 24.12 24.45 15672918
20090429 24.89 26.18 24.54 26.13 16287544
20090430 26.58 26.68 24.84 24.99 17483216
20090501 24.85 25.69 24.72 25.40 9595965
20090504 25.87 27.79 25.67 27.30 21113162
20090505 26.82 27.74 26.52 26.88 11866364
20090506 27.74 29.96 27.41 29.87 25215362
20090507 31.48 32.97 27.96 28.94 35265428
20090508 29.55 31.53 29.19 31.53 23223052
20090511 30.60 30.83 28.98 28.98 19055792
20090512 28.30 28.52 27.50 27.88 48806240
20090513 27.53 28.34 27.22 27.41 23306366
20090514 27.42 28.12 26.99 27.89 21042492
20090515 27.56 27.82 26.96 27.14 15179470
20090518 27.54 28.06 26.92 27.92 23892016
20090519 27.84 28.41 27.13 27.17 20863932
20090520 27.80 27.82 25.94 26.14 20992626
20090521 25.90 27.19 25.80 26.67 15906765
20090522 26.77 27.25 26.17 26.39 8905484
20090526 26.29 28.38 26.29 28.28 18025220
20090527 28.01 28.39 26.88 26.90 17902134
20090528 27.33 27.64 26.92 27.28 14419034
20090529 27.41 27.42 26.48 27.24 13779541
20090601 27.57 28.00 26.78 26.92 16875540
20090602 26.76 27.58 26.76 27.30 10792656
20090603 27.18 27.70 26.93 27.32 11075130
20090604 27.51 28.45 27.38 28.31 17751414
20090605 28.69 28.86 27.39 27.67 12856554
20090608 27.69 28.36 27.35 27.99 11518523
20090609 28.06 28.43 27.62 28.23 11440409
20090610 28.37 28.52 27.41 27.91 9967668
20090611 27.93 29.00 27.80 28.40 11537797
20090612 28.38 28.46 27.93 28.46 6207091
20090615 28.45 28.80 27.75 27.91 9483587
20090616 28.23 28.37 27.71 27.83 10433394
20090617 27.67 28.36 27.39 27.69 12791595
20090618 27.68 28.43 27.67 28.34 10519768
20090619 28.64 29.35 28.23 29.03 20658654
20090622 28.67 28.99 27.43 27.43 15111554
20090623 27.64 28.05 27.42 27.79 11766223
20090624 28.10 28.68 28.01 28.35 7982089
20090625 28.12 29.08 27.99 29.04 8650645
20090626 28.76 29.10 28.41 28.79 11911234
20090629 28.79 29.26 28.37 29.13 8190733
20090630 28.96 29.18 28.34 28.74 8302804
20090701 28.54 28.93 27.97 28.13 9898528
20090702 28.04 28.13 26.94 27.04 13585378
20090706 26.91 27.81 26.61 27.81 10792044
20090707 27.78 27.84 27.01 27.07 9959510
20090708 27.39 27.56 26.40 27.02 16335065
20090709 27.43 27.55 26.93 27.04 12409286
20090710 26.80 27.12 26.54 26.73 9616666
20090713 27.36 28.04 26.77 27.98 15972642
20090714 28.32 28.39 27.77 28.20 9195300
20090715 28.52 29.14 28.25 28.80 15123588
20090716 28.51 29.39 28.40 29.09 9937076
20090717 29.06 29.06 28.48 28.82 8088960
20090720 29.06 29.36 28.59 28.95 7477817
20090721 28.67 29.08 28.18 28.55 11173640
20090722 27.02 27.13 25.97 26.79 21096846
20090723 26.84 27.15 26.43 26.71 19947268
20090724 26.52 26.65 25.60 26.22 15183040
20090727 26.23 26.79 25.97 26.48 12219814
20090728 26.16 26.38 25.92 26.22 10250143
20090729 26.01 26.71 25.90 26.59 8236214
20090730 27.06 27.48 26.70 27.05 10425806
20090731 27.06 27.36 26.74 26.90 10297234
20090803 27.34 27.78 26.92 27.78 9193854
20090804 27.63 28.11 27.39 28.07 9965285
20090805 28.14 29.05 27.88 28.93 12410284
20090806 29.08 29.28 28.65 28.67 12685621
20090807 28.80 30.31 28.79 29.82 13963412
20090810 29.77 29.87 28.26 28.92 10567184
20090811 28.82 29.01 27.50 27.61 12247664
20090812 27.78 28.73 27.57 28.25 8156233
20090813 28.39 28.73 28.15 28.38 6719582
20090814 28.29 28.39 27.69 28.11 5593740
20090817 27.44 27.78 27.19 27.25 8581384
20090818 27.42 28.23 27.11 28.14 10539640
20090819 27.80 28.36 27.79 28.12 6782395
20090820 28.29 28.72 28.09 28.47 8451592
20090821 28.58 28.74 28.13 28.65 10641075
20090824 28.76 29.30 28.63 28.72 9779389
20090825 28.69 29.19 28.46 28.92 8660357
20090826 28.54 28.85 27.97 28.36 7935374
20090827 28.62 28.98 28.19 28.89 8756608
20090828 29.00 29.02 28.39 28.46 6598024
20090831 28.34 29.13 28.04 29.13 10443491
20090901 28.98 28.98 27.50 27.65 14326666
20090902 27.54 27.84 27.43 27.50 7383176
20090903 27.60 27.96 27.33 27.70 6903750
20090904 27.86 27.98 27.35 27.64 7036896
20090908 27.99 28.05 27.64 28.05 6952333
20090909 28.05 28.70 27.90 28.65 8062421
20090910 28.43 28.74 28.14 28.74 8055917
20090911 28.70 29.00 28.18 28.21 9749203
20090914 27.83 28.70 27.50 28.55 15007639
20090915 28.54 28.89 28.18 28.37 11488633
20090916 28.54 30.31 28.25 30.22 20302462
20090917 30.37 31.06 30.22 30.24 16413697
20090918 30.34 30.45 29.62 29.81 12547496
20090921 29.14 29.34 28.93 29.15 10612108
20090922 29.45 29.52 29.02 29.43 9107360
20090923 29.35 29.78 29.07 29.07 8237950
20090924 29.22 29.46 28.66 28.87 11415148
20090925 28.77 28.90 28.31 28.60 8939556
20090928 28.66 29.51 28.52 29.48 6380315
20090929 29.32 29.48 28.74 28.86 8815456
20090930 28.96 29.02 28.20 28.52 10633553
20091001 28.36 28.42 27.41 27.45 12689484
20091002 26.97 27.85 26.97 27.16 10303332
20091005 27.43 27.43 26.86 27.25 12436609
20091006 27.47 27.81 27.33 27.72 10904418
20091007 27.72 28.15 27.55 28.04 9495311
20091008 28.18 28.43 27.70 28.01 13106504
20091009 27.86 28.26 27.81 28.22 8187843
20091012 28.45 28.45 27.93 28.17 5778924
20091013 27.97 28.13 27.17 27.29 12836655
20091014 27.72 27.78 26.83 27.73 20840432
20091015 27.53 27.89 27.29 27.68 11808284
20091016 27.35 27.50 26.75 26.80 12113299
20091019 26.95 26.99 26.52 26.79 11684997
20091020 28.34 29.08 27.79 28.43 22576710
20091021 28.30 28.43 27.60 27.61 16474375
20091022 28.12 28.93 27.82 28.78 17130142
20091023 28.78 29.46 28.58 29.19 16748492
20091026 29.16 29.22 27.92 28.03 14945234
20091027 28.08 28.27 27.09 27.31 13399525
20091028 27.25 27.73 26.91 26.92 13754123
20091029 27.36 27.77 27.06 27.76 10886591
20091030 27.43 27.54 26.31 26.32 12271375
20091102 26.57 27.20 25.88 26.62 10960749
20091103 26.48 26.50 25.62 26.08 11495353
20091104 26.43 26.48 25.47 25.51 13620903
20091105 25.78 26.43 25.69 26.38 11490389
20091106 25.97 26.65 25.86 26.55 10604549
20091109 26.91 27.10 26.63 27.10 7604911
20091110 26.99 27.08 26.40 26.53 7434815
20091111 26.79 27.28 26.79 27.16 8141238
20091112 27.11 27.77 26.90 26.95 11629485
20091113 27.06 27.27 26.75 27.10 7534705
20091116 27.45 27.48 26.59 26.80 13064315
20091117 26.65 26.85 26.51 26.58 8614651
20091118 26.62 26.67 26.36 26.41 12973847
20091119 26.16 26.41 25.91 25.94 13893827
20091120 25.80 26.32 25.67 25.85 9019783
20091123 26.20 26.48 26.01 26.45 7219535
20091124 26.44 26.48 25.95 26.11 6868096
20091125 26.11 26.41 26.11 26.28 5821581
20091127 25.66 26.45 25.57 25.96 6106258
20091130 25.89 26.33 25.83 26.30 8001837
20091201 26.39 26.64 26.06 26.60 15780593
20091202 26.48 27.07 26.43 27.01 10160819
20091203 26.88 27.36 26.35 26.40 12911745
20091204 27.00 27.11 26.22 26.58 13644508
20091207 26.57 26.82 26.35 26.46 10348138
20091208 26.41 26.78 26.31 26.56 9750419
20091209 26.65 26.94 26.45 26.79 8460966
20091210 27.08 27.35 26.65 26.77 6997973
20091211 26.79 26.96 26.37 26.59 11460098
20091214 26.71 26.83 26.44 26.69 5990260
20091215 26.61 26.61 26.23 26.27 11641034
20091216 26.46 26.71 26.31 26.51 7752112
20091217 26.28 26.55 26.17 26.25 7103841
20091218 26.37 26.52 26.16 26.42 10620657
20091221 26.53 26.91 26.41 26.87 6770030
20091222 26.84 27.25 26.59 27.16 5418475
20091223 27.10 27.36 26.99 27.29 5429721
20091224 27.13 27.40 27.13 27.40 1592364
20091228 27.41 27.41 27.13 27.30 4481171
20091229 27.25 27.44 27.21 27.27 4199939
20091230 27.06 27.72 26.95 27.66 4705265
20091231 27.63 27.83 27.57 27.61 3818007
20100104 27.83 28.07 27.57 27.92 6207870
20100105 27.59 28.27 27.39 28.22 7283359
20100106 28.11 28.14 27.73 27.80 7345461
20100107 27.72 29.11 27.55 28.97 11196595
20100108 28.90 29.17 28.61 29.15 7237466
20100111 29.27 29.30 28.42 28.65 9487524
20100112 28.51 28.94 28.42 28.69 9049568
20100113 28.69 29.08 28.50 28.91 5949230
20100114 28.88 29.08 28.54 28.87 6021260
20100115 28.77 29.01 28.53 28.66 10925696
20100119 28.64 29.23 28.52 29.15 9229390
20100120 29.50 30.83 29.41 30.56 17692484
20100121 30.51 30.90 30.16 30.27 13504601
20100122 30.25 30.74 28.75 28.89 12327398
20100125 29.17 29.64 29.12 29.38 6920776
20100126 29.20 29.49 28.84 28.89 7223688
20100127 28.87 29.55 28.71 29.38 7826371
20100128 29.63 29.63 28.48 28.88 8125303
20100129 28.99 29.38 28.70 28.80 8382151
20100201 29.00 29.57 28.91 29.29 7047411
20100202 29.27 29.27 28.69 28.97 7618072
20100203 28.80 28.88 28.23 28.29 7080539
20100204 28.19 28.42 26.98 27.02 10476527
20100205 27.11 27.51 26.09 26.87 15085852
20100208 26.88 27.28 26.56 26.59 7748970
20100209 26.79 27.12 26.49 26.79 7433743
20100210 26.82 27.42 26.68 27.12 8576883
20100211 27.03 27.38 26.84 27.19 5338357
20100212 26.91 27.04 26.44 26.78 7856739
20100216 26.93 27.49 26.84 27.45 5128273
20100217 27.39 27.63 27.26 27.44 4366011
20100218 27.29 27.48 27.15 27.42 4748404
20100219 27.38 28.89 27.38 28.38 12416774
20100222 28.49 28.80 28.15 28.55 7731497
20100223 28.44 28.55 27.73 27.84 7511514
20100224 27.86 28.53 27.74 28.35 7223053
20100225 28.07 28.15 27.63 28.11 6581994
20100226 28.18 28.27 27.83 28.24 5443803
20100301 28.35 28.35 27.96 28.14 4745273
20100302 28.17 28.86 28.06 28.41 6822984
20100303 28.37 28.58 28.23 28.41 5460266
20100304 28.43 28.69 28.30 28.60 4475699
20100305 28.77 29.44 28.65 29.41 7260020
20100308 29.31 29.44 28.97 29.33 6193439
20100309 29.04 29.59 29.04 29.51 6514524
20100310 29.61 29.61 29.18 29.33 6689561
20100311 29.33 29.38 28.87 29.38 5720548
20100312 29.48 29.66 29.31 29.43 5697823
20100315 29.28 29.71 29.27 29.64 5556824
20100316 29.76 29.99 29.53 29.95 6346053
20100317 30.07 30.45 29.89 30.39 6559773
20100318 30.33 30.54 30.00 30.51 5980325
20100319 30.53 30.76 30.25 30.34 7872899
20100322 30.14 30.63 30.11 30.52 4341670
20100323 30.52 31.06 30.47 31.04 6067995
20100324 30.88 30.94 30.28 30.38 7716952
20100325 30.59 31.15 30.45 30.53 6374334
20100326 30.55 30.99 30.35 30.59 5977497
20100329 30.78 30.91 30.38 30.65 4386110
20100330 30.57 30.66 30.31 30.42 3947661
20100331 30.26 30.74 30.12 30.57 7215579
20100401 30.83 30.98 30.60 30.95 5274221
20100405 31.09 31.28 30.87 31.19 4722144
20100406 31.08 31.44 30.86 31.39 4710731
20100407 31.40 31.57 31.02 31.15 5946186
20100408 31.07 31.59 31.01 31.53 6188894
20100409 31.55 31.75 31.38 31.63 4474689
20100412 31.78 32.33 31.78 32.22 6534523
20100413 32.16 32.33 31.74 32.15 5163017
20100414 31.99 32.18 31.27 31.86 13870596
20100415 31.93 32.17 31.59 31.70 8516080
20100416 31.55 31.72 30.46 31.26 13492950
20100419 31.44 31.86 31.08 31.82 8694146
20100420 31.59 32.00 31.23 31.83 11147786
20100421 31.79 32.13 31.63 31.90 10401685
20100422 31.62 32.10 31.44 32.10 10491374
20100423 32.01 32.01 31.45 31.63 9531654
20100426 31.55 31.71 31.33 31.34 8290037
20100427 31.09 31.48 30.50 30.56 9533573
20100428 30.91 31.28 30.73 31.02 6264609
20100429 31.34 31.94 31.15 31.75 6123921
20100430 31.60 31.70 30.87 30.91 7703618
20100503 30.94 31.26 30.81 31.11 5053199
20100504 30.80 30.86 30.24 30.39 9042121
20100505 29.99 31.49 29.84 30.96 10570860
20100506 30.79 31.31 28.80 30.01 14234699
20100507 30.12 30.82 29.69 29.85 18301670
20100510 31.12 31.47 30.42 31.35 8491150
20100511 31.05 31.26 30.39 30.76 15519625
20100512 30.95 31.01 30.54 30.70 10713361
20100513 30.54 30.60 29.69 29.77 14242252
20100514 29.70 29.81 29.30 29.49 13229135
20100517 29.47 29.64 29.03 29.59 8211486
20100518 29.87 29.87 28.80 28.96 11711272
20100519 28.81 29.16 28.36 28.58 12998414
20100520 27.94 28.25 27.45 27.46 13135275
20100521 26.49 27.71 26.44 27.62 20430826
20100524 27.47 27.73 26.96 26.98 8662857
20100525 26.40 27.00 26.07 27.00 17109594
20100526 27.36 27.77 27.05 27.15 11192427
20100527 27.76 27.90 27.44 27.83 9947179
20100528 27.75 27.78 26.93 27.01 11023339
20100601 26.86 27.00 26.29 26.31 10950326
20100602 26.45 27.13 26.43 27.10 8298397
20100603 27.12 27.24 26.78 27.09 7679046
20100604 26.19 26.50 25.72 25.82 29368212
20100607 25.99 26.11 25.43 25.44 17405776
20100608 25.53 25.59 24.73 25.23 33775472
20100609 25.35 25.45 25.00 25.15 33842644
20100610 25.48 25.81 25.29 25.74 18825348
20100611 25.45 26.03 25.42 26.01 8512702
20100614 26.13 26.13 25.47 25.49 10884967
20100615 25.72 26.31 25.55 26.31 8589642
20100616 26.05 26.31 25.96 26.18 7403107
20100617 26.15 26.21 25.82 26.13 5861074
20100618 26.14 26.42 26.08 26.39 8443012
20100621 26.66 26.72 26.13 26.23 9367809
20100622 26.22 26.55 26.06 26.07 8812911
20100623 26.05 26.27 25.78 25.94 7040359
20100624 25.82 25.86 25.29 25.34 10215564
20100625 25.53 25.89 25.34 25.70 12484907
20100628 25.81 26.11 25.69 25.77 6365417
20100629 25.46 25.57 24.79 24.93 12133337
20100630 24.93 25.21 24.46 24.52 11557391
20100701 24.43 24.73 23.96 24.60 11406833
20100702 24.62 24.80 24.31 24.41 7202699
20100706 24.70 24.98 24.37 24.57 8361439
20100707 25.57 26.16 25.32 26.14 15613888
20100708 26.33 26.38 25.48 25.78 9759561
20100709 25.79 26.06 25.57 26.05 5438808
20100712 25.92 26.20 25.85 26.09 4770412
20100713 26.29 26.76 26.27 26.66 10794632
20100714 26.44 26.62 26.23 26.42 7376722
20100715 26.35 26.72 26.07 26.60 8119339
20100716 26.37 26.47 25.49 25.55 10712556
20100719 25.68 25.73 25.26 25.46 8733453
20100720 24.99 25.41 24.95 25.35 13029331
20100721 25.67 25.79 24.92 25.00 10402880
20100722 25.18 25.74 25.09 25.52 9456834
20100723 25.40 25.70 25.11 25.64 10688487
20100726 25.56 26.21 25.56 26.13 6933307
20100727 26.39 26.57 25.93 25.97 7297767
20100728 26.02 26.14 25.06 25.20 12366767
20100729 25.35 25.64 25.09 25.17 6595516
20100730 24.92 25.18 24.84 24.98 6404529
20100802 25.36 25.77 25.24 25.74 6522052
20100803 25.62 25.81 25.44 25.62 6665768
20100804 25.64 25.78 25.50 25.66 5213647
20100805 25.50 25.82 25.44 25.81 3806989
20100806 25.51 25.66 25.09 25.64 7694267
20100809 25.79 25.82 25.37 25.65 4535308
20100810 25.38 25.60 25.14 25.35 6519442
20100811 24.97 24.99 24.65 24.68 9026457
20100812 24.52 24.86 24.41 24.70 6713139
20100813 24.70 24.94 24.64 24.71 5602445
20100816 24.62 24.81 24.44 24.61 4391390
20100817 24.82 25.31 24.70 25.17 7727285
20100818 25.23 25.27 24.93 25.02 5135265
20100819 24.90 24.96 24.44 24.50 6314305
20100820 24.40 24.65 24.36 24.56 6734716
20100823 24.68 24.80 24.41 24.42 4243358
20100824 24.26 24.40 23.80 24.25 10464126
20100825 24.06 24.23 23.82 24.07 8763411
20100826 24.21 24.29 23.99 24.09 8061888
20100827 24.22 24.56 23.99 24.56 7754985
20100830 24.43 24.55 24.08 24.08 5472678
20100831 23.96 24.23 23.69 24.17 8591392
20100901 24.43 25.03 24.30 25.03 8116786
20100902 24.97 25.18 24.85 25.18 4323948
20100903 25.47 26.06 25.45 25.98 8401409
20100907 25.79 25.95 25.36 25.38 5316718
20100908 25.47 25.91 25.46 25.53 4725391
20100909 25.84 26.04 25.29 25.48 6821328
20100910 25.54 25.66 25.35 25.41 4349440
20100913 26.05 26.23 25.79 25.98 6462538
20100914 25.94 25.98 25.41 25.50 7231703
20100915 25.37 25.65 25.11 25.59 5251383
20100916 25.56 25.63 25.34 25.46 4418789
20100917 25.66 25.90 25.16 25.34 6778674
20100920 25.44 25.93 25.35 25.85 4660358
20100921 25.89 26.08 25.44 25.53 6293831
20100922 25.45 25.76 25.31 25.33 6599028
20100923 25.15 25.47 25.02 25.04 5645500
20100924 25.35 26.05 25.35 26.04 8100126
20100927 25.95 25.98 25.55 25.57 5000581
20100928 25.73 25.87 25.38 25.77 5016338
20100929 25.72 25.93 25.58 25.70 5284602
20100930 25.91 26.40 25.87 26.04 8493039
20101001 26.41 26.58 26.05 26.25 6179319
20101004 26.15 26.37 25.99 26.12 8644985
20101005 26.22 26.60 26.14 26.36 14075511
20101006 26.30 26.79 26.26 26.71 5603148
20101007 26.80 26.86 26.27 26.36 10131731
20101008 26.43 26.50 26.18 26.44 5658848
20101011 26.41 26.58 26.27 26.46 4611883
20101012 26.54 26.62 26.24 26.48 8231900
20101013 26.58 27.01 26.17 26.53 10976167
20101014 26.53 26.53 25.76 26.02 13502250
20101015 26.25 26.33 25.71 25.75 14401182
20101018 25.76 26.63 25.69 26.52 9376114
20101019 25.91 26.53 25.73 25.90 14646464
20101020 26.04 26.06 25.43 25.46 12758676
20101021 25.61 25.67 25.04 25.41 10875706
20101022 25.38 25.54 25.10 25.18 7813395
20101025 25.48 25.48 24.81 24.84 7732002
20101026 24.65 25.00 24.56 24.94 10683013
20101027 24.86 25.36 24.77 25.22 8357700
20101028 25.34 25.38 24.98 25.17 8971200
20101029 25.17 25.31 24.95 25.06 6038900
20101101 25.19 25.35 24.77 25.05 6884900
20101102 25.12 25.26 24.99 25.08 8147500
20101103 25.05 25.78 25.02 25.76 11355100
20101104 25.98 26.59 25.76 26.50 11556800
20101105 26.48 28.24 26.41 28.17 23632800
20101108 28.03 28.11 27.78 28.07 9194200
20101109 28.17 28.20 27.65 27.75 9772800
20101110 27.68 27.88 27.15 27.72 11991000
20101111 27.44 27.77 27.26 27.67 6687500
20101112 27.45 27.80 27.38 27.49 9404200
20101115 27.62 28.02 27.60 27.73 6443000
20101116 27.91 27.99 27.37 27.69 13348100
20101117 27.75 27.85 27.25 27.32 8227800
20101118 27.62 28.19 27.59 28.04 8654000
20101119 27.91 27.98 27.51 27.76 6410200
20101122 27.58 27.61 27.11 27.31 5361900
20101123 27.06 27.12 26.81 26.88 7956100
20101124 27.09 27.46 26.94 27.45 5567700
20101126 27.18 27.52 27.00 27.14 2329300
20101129 26.90 27.39 26.69 27.19 5692500
20101130 26.90 27.24 26.70 26.99 7091300
20101201 27.38 27.58 27.27 27.37 7625000
20101202 27.38 27.98 27.33 27.84 8063100
20101203 27.70 28.09 27.41 28.00 5964200
20101206 27.78 28.06 27.70 27.99 3748500
20101207 28.30 28.49 27.99 28.14 5333900
20101208 28.20 28.77 28.13 28.76 6712300
20101209 29.03 29.61 28.11 28.98 13900500
20101210 28.95 29.07 28.65 28.95 8148800
20101213 29.17 29.48 28.89 29.33 7730900
20101214 29.32 29.56 29.05 29.20 5048200
20101215 29.18 29.68 29.10 29.16 6075800
20101216 29.22 29.49 29.06 29.43 5486300
20101217 29.41 29.65 29.25 29.39 10474300
20101220 29.39 29.73 29.31 29.46 5556400
20101221 29.64 29.83 29.52 29.79 4754600
20101222 29.95 30.53 29.83 30.52 6535400
20101223 30.52 30.63 30.01 30.09 2929900
20101227 29.92 30.37 29.88 30.33 2621000
20101228 30.37 30.46 30.18 30.39 2324900
20101229 30.39 30.53 30.27 30.28 2507900
20101230 30.22 30.28 29.97 30.18 2573000
20101231 30.13 30.35 30.01 30.20 2284200
20110103 30.47 31.02 30.38 30.81 7238200
20110104 30.80 30.94 30.41 30.63 6537400
20110105 30.71 31.87 30.57 31.69 10791100
20110106 31.55 31.77 31.21 31.44 8410400
20110107 31.53 31.64 30.56 30.76 8927000
20110110 30.64 31.20 30.46 30.70 11261700
20110111 30.88 31.12 30.63 30.69 6827500
20110112 30.95 31.68 30.92 31.66 8323800
20110113 31.58 32.06 31.45 31.64 5781000
20110114 31.53 32.43 31.51 32.37 6890600
20110118 32.37 32.50 31.94 32.02 8169800
20110119 31.84 32.44 31.45 31.48 12081000