20000103 35.88 36.03 33.77 34.61 9525786
20000104 34.35 35.11 32.83 32.86 6601029
20000105 32.86 33.87 31.92 33.34 8411543
20000106 33.34 33.62 31.95 32.43 6777703
20000107 32.24 33.96 31.71 33.34 4926538
20000110 34.54 36.36 34.25 36.24 6696923
20000111 35.88 36.07 34.63 34.75 5019305
20000112 34.66 36.65 34.15 35.88 7406744
20000113 36.74 36.74 35.59 36.00 4390784
20000114 36.74 39.12 36.69 38.91 12218105
20000118 38.57 39.05 37.63 37.80 5130312
20000119 38.18 39.24 37.99 38.93 4783218
20000120 39.62 39.91 37.99 38.16 5188161
20000121 38.33 38.35 37.08 37.08 4660746
20000124 38.57 38.95 37.46 37.82 7453128
20000125 37.82 40.39 37.61 40.29 6275303
20000126 39.91 40.01 37.85 39.02 6990858
20000127 39.12 39.56 36.07 36.86 6990858
20000128 36.46 37.65 35.69 36.65 7389546
20000131 36.07 36.69 33.00 35.88 9646695
20000201 35.69 37.87 34.58 37.61 7364530
20000202 37.56 37.78 36.48 36.94 6611452
20000203 37.61 41.30 37.42 40.58 10801589
20000204 40.68 43.17 39.81 42.79 9683698
20000207 42.69 45.96 41.90 45.67 6922064
20000208 46.00 46.20 43.75 44.04 7269679
20000209 44.01 44.90 43.08 44.40 7243100
20000210 44.04 45.57 43.75 44.56 7478665
20000211 45.28 45.98 43.17 43.99 5310634
20000214 44.90 45.57 44.04 44.90 6079868
20000215 44.90 46.00 42.98 46.00 8544960
20000216 47.49 49.12 46.91 48.93 11156499
20000217 49.46 55.12 47.78 54.11 11892379
20000218 54.11 54.49 51.76 52.10 9448133
20000222 52.19 55.98 52.15 55.14 11515580
20000223 55.14 57.76 55.02 56.65 10452932
20000224 57.95 64.21 57.76 61.90 14086989
20000225 60.06 62.26 59.53 60.20 8916027
20000228 59.29 59.53 53.15 57.35 11244055
20000229 60.25 61.59 58.21 60.35 10214761
20000301 61.02 63.32 60.35 61.98 9589889
20000302 62.12 62.29 58.79 59.89 8730494
20000303 60.63 64.38 59.89 64.09 8520466
20000306 65.62 71.19 65.24 70.08 10459707
20000307 70.42 70.42 60.63 63.32 10113656
20000308 63.32 64.38 60.25 63.56 7783023
20000309 63.56 69.17 62.36 67.93 8358906
20000310 67.95 68.40 64.66 66.37 6397255
20000313 64.86 65.77 63.13 63.32 6596860
20000314 64.28 64.47 55.64 55.88 11854334
20000315 55.98 56.03 51.42 51.42 13506416
20000316 54.49 60.63 52.15 60.63 5225684
20000317 57.56 59.96 56.17 59.77 2832381
20000320 64.86 65.62 60.06 61.59 3781025
20000321 61.40 65.24 58.48 65.24 2968535
20000322 67.16 72.15 67.07 70.61 3799917
20000323 70.61 71.00 65.71 69.46 3351067
20000324 69.46 72.68 66.68 67.35 2558251
20000327 67.54 69.27 66.77 67.54 2664828
20000328 67.07 67.07 62.55 62.55 2574146
20000329 63.90 66.24 61.79 66.20 5413172
20000330 65.33 66.01 52.96 59.87 4611626
20000331 60.73 62.84 56.17 61.79 3968513
20000403 61.83 62.74 55.26 56.94 3255173
20000404 56.80 57.95 48.45 54.49 5499294
20000405 54.40 57.95 53.34 56.01 4413324
20000406 59.01 60.83 58.19 60.49 3157977
20000407 60.34 62.36 60.20 60.63 2889970
20000410 61.40 63.03 54.49 54.49 2984821
20000411 54.49 54.54 51.42 52.38 4144535
20000412 50.95 51.90 46.77 47.78 6378884
20000413 49.50 51.42 47.59 47.68 4809277
20000414 45.67 47.68 41.49 44.99 6588130
20000417 45.28 49.98 44.52 49.98 5154937
20000418 48.93 53.39 47.59 50.32 3422727
20000419 51.04 51.33 46.14 48.40 3499859
20000420 48.06 49.89 47.01 49.70 2072658
20000424 48.74 49.12 46.20 47.20 2009468
20000425 47.78 51.04 47.59 50.95 3622071
20000426 49.89 52.77 49.89 50.32 2798506
20000427 48.93 55.22 48.06 54.92 2606067
20000428 56.03 59.51 55.35 58.95 3067816
20000501 59.67 61.21 59.24 59.63 3833141
20000502 59.67 60.83 54.73 54.73 1923867
20000503 56.41 56.75 49.50 52.38 3282925
20000504 53.73 53.73 50.99 52.19 2934659
20000505 52.19 54.20 51.62 52.91 2230049
20000508 52.19 52.77 49.70 49.84 1517752
20000509 49.98 50.80 45.28 46.58 2643330
20000510 46.43 47.20 41.45 42.98 5146989
20000511 44.52 46.29 43.13 45.96 4007339
20000512 46.24 49.89 46.10 47.39 4292285
20000515 46.82 47.39 44.52 47.35 2912510
20000516 50.66 52.87 50.08 52.00 4717943
20000517 53.63 57.86 52.62 56.41 6404681
20000518 57.56 57.80 55.74 56.17 3903759
20000519 56.12 56.12 52.24 53.77 3186771
20000522 54.11 54.69 50.03 53.73 3108467
20000523 54.49 54.49 51.04 52.00 2418058
20000524 52.05 52.96 46.82 50.99 3764869
20000525 52.28 54.73 51.81 53.05 3178302
20000526 53.43 53.87 49.03 52.15 1805694
20000530 53.53 57.56 53.30 57.56 2698834
20000531 58.33 60.83 57.66 59.10 3707672
20000601 60.63 64.95 59.87 63.70 3066904
20000602 70.80 71.52 66.63 68.31 5949968
20000605 67.25 67.97 64.86 66.97 2910556
20000606 67.16 67.93 65.00 65.15 1941196
20000607 65.91 69.03 64.90 68.02 2845932
20000608 69.08 73.87 69.03 72.65 5289136
20000609 73.01 73.06 71.23 72.70 3139997
20000612 73.30 73.39 70.42 71.00 2506265
20000613 70.80 72.53 68.36 72.53 2252068
20000614 72.53 73.21 67.88 68.12 2819222
20000615 68.50 68.98 65.96 67.16 2706912
20000616 68.60 70.08 67.35 68.40 2325422
20000619 69.84 76.61 69.12 75.22 3602397
20000620 75.79 75.98 72.87 73.68 3008143
20000621 73.49 75.89 72.05 74.45 3121105
20000622 74.83 76.75 71.67 72.24 4092680
20000623 73.73 73.73 69.17 69.55 2168031
20000626 69.46 72.91 68.50 69.31 3411522
20000627 70.70 70.80 63.75 65.81 4234696
20000628 65.33 65.71 62.46 64.05 3717834
20000629 58.33 62.36 54.79 60.40 8756943
20000630 60.40 61.49 57.90 58.33 6011465
20000703 59.10 61.55 58.81 61.45 2261449
20000705 57.76 57.80 53.43 54.06 6193351
20000706 53.87 56.03 51.81 56.03 8018066
20000707 55.26 58.76 54.40 58.33 4174632
20000710 58.24 60.97 56.94 57.86 3351719
20000711 57.61 60.73 56.12 57.42 3456342
20000712 58.33 61.16 57.95 60.63 4201342
20000713 64.28 65.24 62.55 63.51 4519771
20000714 65.43 66.77 63.70 66.30 2947037
20000717 66.10 67.93 65.58 67.78 2240603
20000718 66.39 66.68 62.60 63.70 2944301
20000719 63.75 64.00 60.16 61.40 2319950
20000720 60.68 61.88 55.98 57.13 4918069
20000721 56.03 57.52 53.39 56.80 4257236
20000724 56.99 57.61 51.13 54.69 4543875
20000725 55.55 57.90 55.12 57.47 3401880
20000726 56.60 56.60 52.96 54.11 5806128
20000727 50.08 50.08 44.90 48.74 8667042
20000728 48.98 52.10 48.45 49.12 5016438
20000731 49.93 51.81 47.92 51.13 3562007
20000801 50.46 51.04 49.41 50.13 2941174
20000802 49.93 51.04 47.20 48.93 2779614
20000803 43.36 46.96 43.03 45.28 7544070
20000804 46.67 47.01 43.79 44.61 4448242
20000807 45.33 46.39 43.75 45.71 5284966
20000808 45.86 49.46 45.86 48.35 3480836
20000809 50.08 52.38 50.08 52.19 4182841
20000810 51.66 53.34 50.75 53.34 4814488
20000811 53.34 56.80 50.18 56.80 4423096
20000814 56.12 59.01 55.17 58.57 3707151
20000815 60.49 64.09 58.33 63.61 3991965
20000816 64.86 72.62 64.47 72.19 14955505
20000817 70.61 72.29 70.42 71.00 5858114
20000818 73.68 75.02 72.00 72.34 4247986
20000821 73.49 73.97 71.57 72.91 4440425
20000822 72.72 74.07 72.24 73.15 2638509
20000823 73.39 76.03 72.24 75.60 3485136
20000824 75.17 75.22 73.30 73.97 2895181
20000825 73.30 73.49 70.80 71.57 2416886
20000828 72.34 73.15 70.32 72.15 2335324
20000829 72.62 74.11 71.72 73.97 2455061
20000830 73.68 73.97 72.58 73.97 2116436
20000831 73.39 78.96 73.39 76.75 4477688
20000901 77.23 79.05 76.46 77.81 2419752
20000905 76.75 76.80 72.87 73.87 2912380
20000906 71.95 72.91 69.46 69.65 3919915
20000907 69.75 74.74 69.55 74.07 3780374
20000908 73.21 73.21 67.73 68.16 4216846
20000911 66.63 70.80 65.62 68.31 4205251
20000912 68.98 70.18 66.48 67.16 3043973
20000913 66.58 68.84 65.71 68.50 3116154
20000914 69.65 72.19 68.78 71.57 2842153
20000915 71.00 71.29 68.88 70.66 3024560
20000918 70.04 70.23 63.70 63.70 4982302
20000919 64.86 69.46 63.70 68.31 5183601
20000920 69.08 70.61 65.53 69.22 4690452
20000921 69.27 70.04 60.63 63.70 3116023
20000922 65.43 68.60 63.32 67.83 5339167
20000925 69.84 72.10 62.94 63.08 4187270
20000926 62.17 66.05 62.17 65.43 13358666
20000927 65.43 68.69 65.24 66.63 5016047
20000928 66.63 67.16 64.95 66.97 3483703
20000929 65.24 66.58 62.94 63.51 4005776
20001002 64.09 66.54 64.09 64.47 3970858
20001003 65.62 68.31 65.33 65.48 4450196
20001004 65.48 70.57 64.86 70.27 4423096
20001005 70.27 71.43 68.69 70.66 5697075
20001006 70.52 71.62 64.00 64.47 4286552
20001009 64.47 66.01 57.66 59.87 7653905
20001010 56.22 57.23 51.13 53.25 12694968
20001011 50.66 55.55 50.66 52.00 10203165
20001012 53.53 55.07 48.74 48.98 5044320
20001013 48.65 57.90 48.65 57.23 6118564
20001016 57.33 58.42 50.95 51.28 5722090
20001017 51.33 52.10 49.36 51.62 6232047
20001018 49.70 53.30 47.20 50.18 6691190
20001019 53.73 58.62 52.53 58.57 6299667
20001020 58.38 63.13 56.89 61.45 5188943
20001023 61.26 64.13 59.10 60.63 4057762
20001024 59.10 59.10 54.02 55.74 7758007
20001025 52.57 53.73 48.45 49.21 10059976
20001026 48.93 49.12 45.09 46.96 7767909
20001027 47.97 49.70 45.76 46.05 5822805
20001030 46.05 47.59 45.58 46.10 4490326
20001031 47.97 52.19 47.20 49.89 6739137
20001101 48.35 48.35 44.90 45.67 7426679
20001102 46.82 48.16 45.67 46.05 5493170
20001103 46.82 48.35 46.24 47.82 4140626
20001106 49.60 49.60 47.06 47.59 3296085
20001107 45.67 46.05 41.06 41.40 8318777
20001108 41.45 42.12 35.74 36.03 10193393
20001109 34.97 36.84 32.71 35.21 11327962
20001110 34.15 34.97 33.15 34.15 6032051
20001113 33.96 38.67 33.68 36.99 9045927
20001114 39.05 46.82 38.33 42.60 8937004
20001115 48.93 51.76 47.20 48.55 15138953
20001116 50.27 50.27 46.29 46.63 5999348
20001117 46.73 46.91 43.07 45.86 7164404
20001120 45.28 47.59 43.84 47.20 6206249
20001121 46.53 47.39 43.66 45.48 4569933
20001122 46.96 47.78 44.42 44.90 4237823
20001124 45.86 47.88 45.24 47.88 1303294
20001127 48.55 48.65 42.17 42.69 5470760
20001128 42.69 43.32 40.49 41.21 6035569
20001129 42.07 43.46 39.72 39.82 6763892
20001130 35.40 38.57 34.35 38.08 9978414
20001201 38.38 41.74 38.18 40.20 4455799
20001204 39.34 39.72 35.98 37.56 6570932
20001205 37.61 43.36 37.61 43.07 8812446
20001206 42.89 46.05 41.92 45.14 7335997
20001207 43.75 43.75 39.91 42.41 5981368
20001208 43.36 45.96 43.36 45.67 6367940
20001211 45.67 47.39 44.95 46.73 5605741
20001212 46.05 46.91 45.24 45.96 3527871
20001213 46.05 46.43 41.64 41.88 4288506
20001214 43.36 43.51 41.25 42.31 4068706
20001215 40.82 41.64 38.71 41.64 4539706
20001218 42.98 43.75 40.34 40.72 4827257
20001219 40.92 45.58 40.87 42.36 6223317
20001220 39.14 40.59 38.76 39.00 6477774
20001221 38.42 38.71 35.21 36.41 7045580
20001222 37.37 38.33 36.36 37.80 6236086
20001226 39.14 39.86 38.33 39.62 2352392
20001227 39.91 43.56 39.44 42.64 3080324
20001228 42.64 42.98 40.29 41.45 3534776
20001229 41.25 41.45 39.19 39.29 3742720
20010102 36.84 37.22 35.11 36.07 4586350
20010103 36.07 41.88 33.10 41.83 10721590
20010104 41.15 41.15 38.85 40.00 7649996
20010105 40.00 40.00 36.03 36.55 4718073
20010108 36.36 36.36 33.62 35.31 4754555
20010109 35.26 35.69 33.86 35.21 4582571
20010110 34.35 38.08 34.25 37.75 5637141
20010111 36.27 40.59 36.22 39.86 6361686
20010112 39.86 40.68 38.76 40.29 5118977
20010116 39.72 40.34 39.19 40.34 5140865
20010117 44.52 45.19 43.32 44.22 6964018
20010118 41.35 46.05 39.14 44.90 19319188
20010119 44.75 44.81 42.64 43.99 6645588
20010122 43.99 44.37 42.51 42.98 4099715
20010123 42.98 44.13 42.02 43.22 3935028
20010124 43.22 44.47 42.45 43.41 3566176
20010125 42.79 43.36 41.74 41.98 2938698
20010126 41.06 42.41 40.39 42.02 3896723
20010129 42.02 43.56 40.99 43.50 2625871
20010130 43.21 46.63 42.79 46.37 4062713
20010131 46.20 49.12 45.97 48.05 5194284
20010201 47.28 47.97 45.28 45.44 4079520
20010202 46.24 46.76 42.24 42.37 4448633
20010205 41.68 42.10 40.18 41.33 3413737
20010206 40.68 42.22 39.99 40.25 3002541
20010207 40.29 40.29 37.22 37.92 5565872
20010208 38.38 39.68 37.69 38.74 3726303
20010209 38.74 39.30 36.38 37.22 3148205
20010212 35.73 38.20 35.73 36.92 3829884
20010213 35.77 37.61 35.77 36.46 3412564
20010214 35.88 39.83 35.31 39.11 4606024
20010215 39.88 41.06 38.99 39.53 4769408
20010216 38.76 38.84 37.07 37.99 5694078
20010220 37.22 37.61 34.50 34.50 7484267
20010221 33.77 36.17 33.77 34.92 6855095
20010222 34.54 36.83 34.19 34.93 5717921
20010223 34.73 35.23 32.85 33.89 5920132
20010226 34.15 34.65 32.24 33.16 4572018
20010227 32.70 32.84 30.55 30.89 5820590
20010228 30.70 30.70 28.40 28.63 6736401
20010301 28.55 31.91 28.18 31.62 7949534
20010302 30.43 33.92 30.43 32.85 6813923
20010305 32.62 33.69 32.47 32.66 3528653
20010306 34.15 35.88 33.77 34.15 5104905
20010307 34.16 34.16 32.08 32.62 6202601
20010308 32.43 32.62 31.66 31.81 3827148
20010309 30.89 31.31 29.97 30.46 3124232
20010312 29.93 30.85 29.05 29.09 6442857
20010313 29.36 30.92 29.01 30.81 4442509
20010314 29.93 31.40 29.24 30.41 4511824
20010315 31.93 32.12 31.01 31.13 5084059
20010316 30.13 31.46 30.13 30.40 5834922
20010319 30.85 31.07 29.70 30.82 4626740
20010320 30.62 31.62 29.36 29.51 5663069
20010321 29.55 30.59 28.40 28.63 5745673
20010322 27.65 32.16 27.65 31.12 6628781
20010323 33.01 34.27 31.31 33.47 6635165
20010326 33.47 33.47 30.70 31.47 4092680
20010327 31.08 32.85 30.31 30.92 5173568
20010328 30.32 30.93 28.59 28.71 4693188
20010329 28.63 30.16 27.44 28.09 4994419
20010330 28.74 28.97 27.02 27.81 5319363
20010402 27.75 28.09 24.71 25.16 6172765
20010403 25.10 25.71 23.68 23.79 6111007
20010404 24.17 25.68 23.49 23.79 7390849
20010405 25.33 27.45 24.94 27.03 5263859
20010406 26.10 26.92 24.75 25.33 5087577
20010409 25.33 25.71 23.41 24.48 4349482
20010410 25.02 27.63 24.75 26.71 4964843
20010411 30.51 32.24 29.49 29.93 7033332
20010412 29.24 33.00 28.21 32.52 6540444
20010416 31.47 32.16 29.63 30.22 5246270
20010417 29.93 31.78 29.30 30.19 4695533
20010418 31.65 37.22 31.65 34.77 7764522
20010419 34.92 37.99 34.50 37.35 6124427
20010420 37.30 37.95 35.94 36.46 3746238
20010423 35.92 35.92 33.81 34.62 2617272
20010424 34.46 35.84 32.90 33.43 3321752
20010425 33.43 35.11 32.90 34.46 3449176
20010426 34.65 35.31 32.73 32.73 2767627
20010427 33.77 34.46 33.46 34.35 2682157
20010430 35.69 37.23 34.85 36.31 5293826
20010501 35.61 36.19 34.38 36.15 3854770
20010502 37.61 38.76 37.11 38.68 5096176
20010503 37.92 37.99 36.46 36.65 3741417
20010504 35.50 38.17 35.08 37.35 3641875
20010507 37.69 38.38 36.15 36.38 3590150
20010508 37.51 37.51 36.41 36.81 3190810
20010509 35.69 36.20 34.96 35.57 2990293
20010510 36.53 37.26 35.11 35.11 2567892
20010511 35.38 35.51 34.08 34.69 2474865
20010514 34.65 34.65 33.69 34.54 2309917
20010515 34.54 36.01 34.25 34.85 2653232
20010516 34.85 36.53 34.38 36.20 2858961
20010517 36.27 37.59 35.77 37.15 2753816
20010518 36.69 38.04 36.15 37.80 3082148
20010521 37.80 40.79 37.63 40.79 4216325
20010522 40.76 40.91 39.22 39.95 3412173
20010523 39.22 39.34 38.06 38.26 3013224
20010524 38.26 38.27 36.40 37.22 3255564
20010525 37.42 37.84 36.80 37.30 2253762
20010529 36.65 36.77 35.65 36.00 2710039
20010530 35.69 35.69 32.89 33.38 4443812
20010531 33.46 34.69 33.46 34.19 4367201
20010601 34.62 35.56 33.99 35.23 3410219
20010604 35.23 35.50 34.15 34.58 1982758
20010605 34.65 37.65 34.63 37.30 2949382
20010606 37.30 37.80 36.18 37.34 3033419
20010607 36.88 39.53 36.73 39.37 6295238
20010608 39.35 39.35 36.99 37.85 2277866
20010611 37.80 37.80 35.90 36.40 1853250
20010612 35.61 36.00 33.20 35.34 4890317
20010613 35.35 35.99 33.85 33.85 3394193
20010614 33.69 33.69 30.68 31.16 4952335
20010615 30.32 31.85 29.93 31.19 5125491
20010618 31.85 32.62 31.16 31.54 4671690
20010619 32.81 33.31 31.49 31.60 5534342
20010620 31.39 32.08 29.93 31.35 5642353
20010621 31.08 31.69 30.39 30.89 4322772
20010622 30.74 31.43 29.96 30.32 4160170
20010625 30.89 31.20 30.28 30.70 3220777
20010626 29.93 32.20 29.93 31.95 3737117
20010627 31.96 32.43 30.99 31.75 3501552
20010628 31.93 34.05 31.93 33.50 3620768
20010629 33.50 35.31 33.07 33.20 4375019
20010702 33.85 35.54 33.21 34.73 2917591
20010703 34.73 35.34 34.42 34.65 1387331
20010705 32.54 34.50 32.54 33.59 2157478
20010706 33.16 33.16 31.28 31.41 2478904
20010709 31.42 32.16 31.18 31.25 4418145
20010710 31.85 31.96 29.48 29.76 4015027
20010711 29.76 31.02 29.63 30.09 4526937
20010712 31.39 35.31 31.16 33.95 5663330
20010713 33.95 34.32 32.69 33.03 3985060
20010716 33.23 33.31 30.55 31.08 4672732
20010717 31.08 32.43 29.97 32.34 4764196
20010718 31.85 32.70 29.86 29.98 4332023
20010719 31.08 33.39 31.02 32.27 5777724
20010720 31.51 33.20 30.89 33.20 3606176
20010723 33.20 33.44 31.39 31.55 2808799
20010724 31.53 32.77 31.29 32.30 5370567
20010725 32.23 33.46 30.89 33.29 5289657
20010726 32.93 37.08 32.81 37.05 6574710
20010727 37.06 37.22 35.57 36.07 4782437
20010730 36.27 36.45 35.19 35.88 3489435
20010731 35.50 36.69 35.31 35.31 5328483
20010801 37.61 39.01 37.19 38.38 6377321
20010802 38.38 39.19 37.72 38.30 4492541
20010803 38.30 38.30 37.16 37.61 3207227
20010806 37.11 37.95 36.69 37.68 3097913
20010807 37.42 37.53 36.23 36.80 2895572
20010808 36.80 38.22 35.31 35.31 4047990
20010809 35.54 36.15 34.85 35.36 3528653
20010810 35.37 36.83 34.55 36.42 4505570
20010813 37.60 37.79 37.15 37.60 4264272
20010814 37.99 38.33 37.57 37.62 3125013
20010815 37.65 37.95 36.07 36.17 3063386
20010816 36.00 37.07 35.18 37.01 4349482
20010817 36.07 36.61 35.49 36.58 4476385
20010820 36.57 37.53 36.23 36.97 3146381
20010821 37.09 37.19 34.69 34.73 3950012
20010822 35.31 36.63 34.35 36.56 6109574
20010823 36.56 37.63 36.23 37.16 4254631
20010824 37.16 38.49 37.16 38.49 4601333
20010827 38.34 40.42 38.03 40.29 5143992
20010828 40.22 40.48 39.34 39.36 4456190
20010829 39.26 39.90 37.20 37.42 3867929
20010830 37.45 37.80 35.67 36.15 4629215
20010831 35.73 37.15 35.57 36.74 2836160
20010904 36.84 37.51 34.68 34.77 4766281
20010905 34.58 35.23 32.62 34.05 6176543
20010906 33.88 34.26 32.12 32.60 5583201
20010907 32.24 34.15 31.98 32.54 5596100
20010910 32.35 33.26 31.85 32.17 4649280
20010917 30.01 30.59 28.51 29.93 4620746
20010918 29.93 30.32 26.69 26.69 4317040
20010919 26.70 27.02 23.70 26.03 6336670
20010920 25.25 26.86 24.61 24.71 5934985
20010921 23.22 24.61 22.95 23.98 5985798
20010924 23.99 27.17 23.99 25.56 5911923
20010925 25.56 27.44 25.25 27.05 6521552
20010926 27.06 27.06 25.07 25.21 4504137
20010927 24.94 25.33 22.26 24.60 7471629
20010928 24.67 25.83 24.50 25.10 5684437
20011001 25.17 25.70 23.64 24.40 3604612
20011002 24.40 25.17 24.25 24.67 4178932
20011003 24.68 29.08 24.45 28.36 7536774
20011004 28.37 30.01 27.63 29.60 6213936
20011005 29.17 29.89 27.36 29.35 4761199
20011008 29.17 30.57 28.41 30.38 4699572
20011009 29.99 30.00 28.06 28.07 4533452
20011010 27.88 30.27 27.86 30.27 5860719
20011011 30.62 33.92 30.62 33.76 7487785
20011012 32.70 33.29 31.15 33.09 5635057
20011015 32.12 32.13 30.44 30.70 5987231
20011016 31.27 32.47 30.70 32.29 5339428
20011017 33.77 33.85 30.46 30.52 6206770
20011018 29.93 30.52 27.20 27.48 9583504
20011019 27.59 28.11 26.33 27.76 7313456
20011022 27.78 29.81 26.94 29.73 4581138
20011023 29.36 30.43 28.47 29.02 4947124
20011024 29.02 30.39 28.94 29.71 3770081
20011025 29.09 32.01 28.44 31.94 4973312
20011026 31.47 32.70 31.30 32.62 5296302
20011029 32.04 32.05 29.17 29.78 4642635
20011030 28.97 29.17 27.02 27.40 7182515
20011031 28.40 30.38 28.40 29.17 6930273
20011101 29.17 30.85 28.84 30.70 5428807
20011102 30.70 31.93 30.16 30.89 5116110
20011105 31.74 32.24 31.35 32.24 4886018
20011106 32.16 34.50 31.85 34.19 6125600
20011107 33.69 35.50 33.39 34.73 6767279
20011108 35.31 35.31 32.70 33.00 8282426
20011109 33.00 34.15 32.67 33.96 4892923
20011112 34.23 35.31 33.13 34.78 4914551
20011113 35.98 36.50 35.38 36.40 4346485
20011114 36.40 36.84 35.11 35.84 4737877
20011115 35.73 35.88 34.77 35.04 4209159
20011116 35.47 35.98 34.85 35.54 2904693
20011119 35.91 35.91 33.58 33.62 5837658
20011120 33.99 33.99 31.04 32.24 5845345
20011121 32.24 32.24 30.62 31.93 5413824
20011123 32.01 32.61 31.17 32.38 1243621
20011126 32.38 34.34 32.38 34.00 4755206
20011127 33.77 33.95 32.32 32.86 6231917
20011128 32.86 32.86 31.17 31.31 4457493
20011129 32.00 32.82 31.02 32.50 4271047
20011130 32.51 32.92 31.47 32.62 4351827
20011203 32.47 32.81 31.78 32.21 3299602
20011204 32.62 34.28 32.31 34.27 5723393
20011205 34.54 36.73 34.52 36.28 5235847
20011206 36.38 37.15 35.72 36.63 4898004
20011207 36.53 36.99 34.69 35.56 3428199
20011210 34.92 35.98 34.32 34.51 3253219
20011211 34.92 35.77 34.11 34.29 3557186
20011212 34.73 35.29 33.96 35.24 3485266
20011213 34.42 34.43 33.08 33.77 7954485
20011214 33.59 35.12 33.50 34.79 4232481
20011217 34.88 35.65 34.85 35.29 3244359
20011218 35.34 36.57 35.34 36.23 4381794
20011219 35.31 35.38 34.35 34.64 4885496
20011220 34.68 34.73 32.57 32.98 6270092
20011221 33.46 34.40 33.40 34.27 3696597
20011224 33.79 34.12 32.93 33.08 1524267
20011226 33.23 34.54 33.23 33.46 2291286
20011227 33.77 34.45 33.62 33.94 1978719
20011228 34.42 34.81 34.19 34.64 1988100
20011231 34.45 34.81 33.92 34.07 2248681
20020102 34.35 35.15 33.62 34.81 4363423
20020103 34.73 36.83 34.73 36.58 6263447
20020104 36.84 37.22 35.92 36.80 6771449
20020107 36.99 37.22 35.53 35.96 5143471
20020108 35.69 36.72 35.38 35.76 3771905
20020109 36.15 37.49 36.15 36.34 5191288
20020110 35.88 36.27 35.38 35.77 3906886
20020111 35.77 36.61 35.34 35.79 3371392
20020114 35.79 36.15 33.55 33.86 7609997
20020115 34.01 34.54 33.43 33.66 4283294
20020116 33.27 34.12 32.35 32.77 7226423
20020117 33.16 33.39 32.39 33.02 5114286
20020118 32.33 33.69 31.78 33.00 5184643
20020122 33.16 33.38 31.36 31.51 3529695
20020123 31.51 32.96 31.36 32.24 4355606
20020124 32.71 34.14 32.71 33.27 4185707
20020125 32.81 33.50 32.35 33.21 3196803
20020128 33.21 33.89 32.66 33.57 2815183
20020129 34.15 34.38 31.47 31.97 5765607
20020130 32.16 33.39 31.51 33.39 4517556
20020131 33.66 33.89 32.57 33.62 3517578
20020201 33.77 33.77 32.40 33.11 2715902
20020204 33.30 33.54 32.39 32.45 4825563
20020205 32.07 33.26 31.38 32.25 4519771
20020206 32.56 32.56 31.12 31.48 4932661
20020207 31.67 31.79 29.86 30.19 5011357
20020208 30.89 30.89 29.17 29.83 8559944
20020211 29.55 31.39 29.55 31.39 5179952
20020212 31.08 31.70 30.32 30.89 3508328
20020213 31.47 31.71 30.55 31.18 3458166
20020214 31.47 31.93 30.45 30.67 4204208
20020215 30.78 32.12 30.78 31.71 5670756
20020219 31.19 31.39 30.25 30.42 3953530
20020220 30.70 30.84 28.51 30.32 4848754
20020221 30.32 30.32 28.31 28.40 4401728
20020222 28.74 29.78 28.11 28.84 4474430
20020225 29.18 30.95 29.17 30.72 3172700
20020226 30.70 30.71 29.09 29.72 4955071
20020227 30.22 30.98 28.94 29.32 3422206
20020228 29.51 29.89 28.31 28.56 4209680
20020301 29.05 32.04 29.05 31.92 5033115
20020304 31.97 34.16 31.54 33.73 5601311
20020305 33.73 35.11 33.48 35.00 5094743
20020306 34.72 34.77 33.39 34.32 4212156
20020307 34.91 35.61 34.08 34.55 3978806
20020308 35.29 36.80 35.24 36.50 5470500
20020311 36.33 36.54 35.23 36.03 4055026
20020312 34.96 35.38 33.94 34.67 4330069
20020313 34.08 34.09 32.87 33.40 3941543
20020314 33.77 34.12 33.24 33.82 3153156
20020315 34.21 34.77 33.90 34.76 3810471
20020318 34.95 35.94 34.71 35.15 3121626
20020319 35.34 35.46 34.72 35.34 2208291
20020320 34.58 34.73 33.77 34.04 2176760
20020321 34.04 34.86 33.59 34.73 2171288
20020322 34.46 35.19 33.96 34.32 2251677
20020325 34.32 34.73 32.85 32.87 2937265
20020326 33.06 34.15 32.77 33.81 2940653
20020327 33.89 34.09 33.20 33.78 2339493
20020328 34.24 35.00 34.12 34.57 2159823
20020401 34.08 35.60 33.66 35.27 2452455
20020402 34.46 34.62 33.40 33.40 2703785
20020403 33.59 34.15 32.35 32.48 3049054
20020404 32.48 33.58 32.20 32.86 3593407
20020405 33.39 33.62 32.56 32.80 2762155
20020408 32.80 32.94 31.29 32.83 3677444
20020409 32.83 33.59 31.16 31.70 4274956
20020410 31.70 32.27 30.55 32.17 5612386
20020411 32.01 32.14 30.84 31.01 4059716
20020412 31.15 32.08 30.97 31.94 3531780
20020415 32.13 32.60 30.98 32.23 3532692
20020416 33.77 34.11 33.35 33.69 4346746
20020417 33.77 34.92 33.56 34.17 3489826
20020418 33.69 34.04 32.91 33.39 3137261
20020419 33.39 33.64 31.78 31.85 4378928
20020422 31.74 31.74 31.21 31.51 2719029
20020423 31.81 31.91 30.39 30.46 3906625
20020424 30.78 30.97 29.14 29.27 4823087
20020425 29.27 29.55 28.47 28.82 6284293
20020426 29.20 29.40 27.63 27.81 4833250
20020429 27.90 28.71 27.05 27.44 3591974
20020430 28.17 29.13 27.65 28.37 4065319
20020501 28.25 28.80 26.86 28.24 5883911
20020502 28.24 29.05 27.52 27.75 5076502
20020503 27.65 27.78 26.29 26.43 5353629
20020506 26.48 27.25 25.85 25.95 3665327
20020507 26.34 26.91 25.33 26.24 5100085
20020508 28.01 29.93 27.91 29.28 6643113
20020509 29.21 29.53 28.23 28.28 4071182
20020510 28.47 28.94 27.05 27.29 3615035
20020513 27.48 29.30 27.48 29.28 4524201
20020514 30.32 30.85 30.16 30.46 4848624
20020515 30.33 31.08 29.38 30.06 4627912
20020516 30.05 30.52 29.28 30.30 4108314
20020517 30.70 31.08 30.43 31.01 6060454
20020520 31.08 31.08 30.43 30.78 3222340
20020521 30.70 31.08 29.88 30.36 4413455
20020522 30.34 30.79 29.17 30.17 2933617
20020523 30.17 30.17 28.73 29.77 4030401
20020524 29.64 29.64 28.86 29.05 1908232
20020528 29.17 29.47 28.03 28.51 2879937
20020529 28.44 28.44 27.63 28.15 2416234
20020530 27.71 28.32 27.17 27.98 3670018
20020531 28.40 28.85 27.82 28.11 3565916
20020603 28.13 28.13 26.79 26.89 3148205
20020604 26.79 27.90 26.25 27.62 4004864
20020605 27.86 28.01 26.63 27.54 3068858
20020606 26.48 27.64 26.48 26.59 3905583
20020607 25.54 26.70 25.02 26.33 3831708
20020610 26.44 27.01 26.20 26.43 2591084
20020611 26.86 27.19 25.51 25.60 3357842
20020612 25.67 26.79 25.14 25.82 5654861
20020613 25.94 26.79 25.17 25.80 3021042
20020614 25.10 25.90 24.30 25.73 2884367
20020617 25.98 27.13 25.84 26.86 2622353
20020618 26.79 27.62 26.13 26.35 2689062
20020619 25.79 26.29 24.70 24.91 3516275
20020620 25.37 25.71 23.03 23.29 5222297
20020621 22.83 23.62 22.33 22.53 4318994
20020624 22.54 23.46 22.09 22.92 5345812
20020625 23.33 23.49 21.51 21.64 3901023
20020626 20.45 22.12 20.42 21.87 5128488
20020627 22.27 23.52 22.25 23.04 5072072
20020628 23.22 24.02 22.76 22.80 4124340
20020701 22.95 23.21 21.41 21.48 4249028
20020702 21.29 21.32 20.49 20.65 5101518
20020703 20.59 21.99 20.47 21.91 4547132
20020705 22.45 23.63 22.45 23.63 1869796
20020708 23.26 23.79 21.90 22.03 4062583
20020709 21.71 21.81 21.00 21.26 3961738
20020710 21.77 21.81 20.16 20.19 5100866
20020711 20.19 21.64 19.79 21.28 5865149
20020712 21.41 22.02 20.75 21.75 3790927
20020715 21.41 21.87 20.15 21.86 5329395
20020716 21.86 23.03 21.30 22.10 5640008
20020717 22.91 23.49 21.49 22.12 4718334
20020718 22.26 22.60 21.11 21.11 3800048
20020719 20.80 21.64 20.26 20.43 4860871
20020722 20.66 20.99 19.32 19.65 5408221
20020723 19.84 20.34 18.80 19.26 6079086
20020724 18.42 19.67 18.03 19.55 5964561
20020725 18.80 18.81 16.73 17.68 6696271
20020726 17.83 18.11 16.11 16.96 6257453
20020729 17.65 18.68 17.23 18.61 5536427
20020730 18.42 19.44 18.04 19.30 3960044
20020731 19.26 19.26 17.41 18.50 5295129
20020801 17.88 18.39 16.84 17.02 3796660
20020802 16.79 16.80 15.12 16.12 6496145
20020805 16.00 16.23 15.02 15.35 4088119
20020806 15.73 16.92 15.40 16.42 5043148
20020807 17.15 17.54 16.00 16.59 5414866
20020808 16.72 17.92 16.33 17.77 4425572
20020809 17.65 17.90 16.89 17.59 2905865
20020812 17.92 17.92 17.21 17.58 3375822
20020813 17.28 18.37 16.85 16.89 3930989
20020814 16.96 18.04 16.54 17.94 3808516
20020815 17.95 19.18 17.94 18.42 6641158
20020816 18.44 20.45 18.23 20.34 6930142
20020819 20.34 21.49 19.93 21.25 4381273
20020820 20.88 20.88 19.76 19.88 4277041
20020821 20.07 21.11 20.07 20.95 3430805
20020822 20.95 21.72 20.38 21.20 4421402
20020823 20.72 20.95 19.76 19.92 3211787
20020826 19.82 20.45 19.30 20.23 3439665
20020827 20.34 20.41 19.59 19.83 4690452
20020828 19.38 19.69 18.42 18.65 4404334
20020829 18.04 19.00 17.94 18.85 4776443
20020830 18.42 19.02 18.38 18.50 3207096
20020903 18.04 18.15 17.38 17.52 4318212
20020904 17.71 18.16 17.00 18.07 6154654
20020905 17.77 17.92 17.13 17.38 4355475
20020906 18.04 18.33 17.73 18.04 4259321
20020909 17.84 18.61 17.38 18.25 3727606
20020910 18.31 19.37 18.31 19.19 3480706
20020911 19.88 20.19 19.23 19.72 3680571
20020912 19.19 19.19 18.04 18.04 3741156
20020913 18.04 18.14 17.38 17.65 4770450
20020916 17.38 17.50 16.87 16.92 3476928
20020917 17.50 17.65 16.33 16.64 4220364
20020918 16.21 16.89 16.12 16.39 4363553
20020919 16.12 16.32 15.39 15.53 4712471
20020920 15.59 15.72 14.97 15.34 5542290
20020923 15.18 15.39 14.70 15.06 4879764
20020924 14.66 15.89 14.64 15.27 6063581
20020925 15.58 16.77 15.39 16.40 5705153
20020926 16.81 17.04 15.77 16.12 5869188
20020927 16.06 16.77 15.74 15.93 3143384
20020930 15.47 15.60 14.81 15.12 4858135
20021001 15.15 16.39 15.01 16.23 4229354
20021002 16.04 17.27 15.54 16.42 5062952
20021003 16.50 16.50 15.67 15.96 4568761
20021004 16.00 16.12 14.48 14.82 4966667
20021007 14.93 15.31 14.25 14.33 4488632
20021008 14.67 14.67 13.72 14.25 6500575
20021009 13.85 14.55 13.85 14.04 6486764
20021010 13.88 15.66 13.88 15.37 8976742
20021011 16.12 17.08 15.93 16.47 8239690
20021014 16.12 17.27 16.08 17.15 3842783
20021015 18.42 19.18 18.33 19.15 5752578
20021016 19.16 19.16 17.85 18.02 5998306
20021017 19.15 20.07 19.07 19.54 4811622
20021018 19.35 19.89 18.50 19.76 4820351
20021021 19.68 21.01 19.05 20.94 4868428
20021022 19.25 19.96 18.80 19.03 6866821
20021023 19.03 20.37 18.85 20.28 6156218
20021024 20.57 20.79 19.53 19.56 5199496
20021025 19.59 20.78 19.59 20.69 5476624
20021028 21.11 21.23 20.19 20.34 3807344
20021029 20.15 20.40 18.77 19.66 4398211
20021030 20.15 21.74 20.09 21.49 5460989
20021031 21.49 21.79 20.47 20.57 6181103
20021101 20.57 21.41 20.20 21.25 7714620
20021104 22.01 24.37 21.92 23.57 10250851
20021105 23.58 23.58 21.84 22.33 7356583
20021106 22.33 22.45 21.19 22.26 7111376
20021107 21.34 22.27 20.35 20.65 6020195
20021108 20.65 21.08 19.96 20.66 4533191
20021111 20.19 20.19 19.23 19.56 3451130
20021112 19.56 21.48 19.56 20.88 6027752
20021113 20.72 21.41 20.03 20.68 4328766
20021114 20.68 22.76 20.68 22.61 5484702
20021115 22.62 22.62 20.91 22.21 6689105
20021118 22.22 22.83 21.78 21.80 5020607
20021119 21.59 21.75 20.95 21.49 5969121
20021120 21.50 23.41 21.50 22.88 8505743
20021121 23.03 23.79 22.91 23.79 7163101
20021122 23.79 23.79 22.64 22.80 5636099
20021125 22.80 24.12 22.80 24.00 5498512
20021126 24.01 24.01 22.35 22.42 4482508
20021127 23.14 24.29 22.93 23.95 4363423
20021129 24.48 24.50 23.52 23.56 1538598
20021202 24.52 25.02 23.46 23.67 6290677
20021203 23.26 23.55 22.64 22.70 3136088
20021204 21.11 21.80 20.72 21.21 9332565
20021205 21.22 21.48 20.69 20.74 5614601
20021206 20.75 21.34 20.23 21.02 4116653
20021209 21.02 21.02 19.71 19.76 3681874
20021210 19.76 21.03 19.76 20.94 4903476
20021211 20.95 21.54 20.22 20.93 4349221
20021212 21.18 21.64 20.76 20.91 4999891
20021213 20.92 20.92 20.07 20.19 3311329
20021216 20.09 20.88 19.91 20.70 5398710
20021217 20.71 21.18 20.45 20.65 3738420
20021218 20.66 20.66 19.30 19.38 3651777
20021219 19.38 19.67 18.75 19.15 4831296
20021220 19.16 19.77 19.16 19.53 4058153
20021223 19.28 20.17 19.26 19.82 2835378
20021224 19.57 19.96 19.46 19.46 1028512
20021226 19.65 20.19 19.06 19.18 2348483
20021227 19.20 19.49 18.85 18.96 1993051
20021230 19.19 19.35 18.19 18.27 3572300
20021231 18.27 18.57 18.04 18.32 3212569
20030102 18.61 19.88 18.39 19.88 3619595
20030103 19.57 20.40 19.53 19.96 3453866
20030106 20.34 21.46 20.28 21.19 4542181
20030107 21.44 22.06 21.15 21.29 4773968
20030108 21.29 21.29 20.36 20.73 4101670
20030109 20.84 22.21 20.84 21.76 5462682
20030110 21.42 22.47 21.32 22.21 4210723
20030113 22.22 22.83 21.07 21.26 5619161
20030114 21.44 21.87 21.11 21.50 4666478
20030115 21.52 21.67 20.84 21.07 3061692
20030116 21.09 21.25 20.18 20.42 3417255
20030117 19.76 19.89 19.00 19.17 4592734
20030121 19.33 19.49 18.87 18.88 3129834
20030122 18.88 19.53 18.61 18.90 3896984
20030123 19.57 20.26 18.96 19.67 5229593
20030124 19.68 19.68 19.00 19.21 3597055
20030127 19.22 19.37 18.74 18.89 2902087
20030128 19.08 19.29 18.57 19.22 2978176
20030129 19.03 19.53 18.61 19.00 3541421
20030130 19.34 19.36 18.09 18.09 5301383
20030131 17.74 18.54 17.33 18.37 7419382
20030203 18.37 18.80 18.16 18.22 2673297
20030204 18.23 18.40 17.89 18.22 3144036
20030205 18.44 18.80 17.84 18.03 4275086
20030206 18.03 18.22 17.59 17.68 3572170
20030207 17.69 18.07 17.54 17.70 3836920
20030210 17.84 18.24 17.51 18.01 2884628
20030211 18.01 18.81 18.01 18.42 4798332
20030212 18.42 18.83 18.11 18.42 3639921
20030213 18.43 18.61 18.19 18.33 4723936
20030214 19.07 20.65 19.07 20.65 9145208
20030218 20.72 21.49 20.72 21.31 5382163
20030219 21.43 21.57 20.65 20.95 5399361
20030220 21.37 21.52 20.97 21.41 5361838
20030221 21.49 21.89 20.99 21.69 4609932
20030224 21.70 21.86 21.29 21.38 3251134
20030225 21.39 21.51 20.74 21.47 4318994
20030226 21.47 21.68 20.88 20.92 4101409
20030227 21.22 21.75 20.95 21.75 4505179
20030228 21.83 22.70 21.70 22.38 6254717
20030303 22.50 22.70 21.26 21.41 4780873
20030304 21.53 21.57 20.74 20.98 5865931
20030305 20.98 21.57 20.95 21.37 4336583
20030306 21.37 21.41 20.72 20.91 4225967
20030307 20.91 20.91 20.19 20.72 4694621
20030310 20.53 20.56 19.96 19.99 4115480
20030311 20.26 20.34 19.88 20.06 3050618
20030312 20.31 20.54 19.76 20.54 4084080
20030313 20.65 22.40 20.65 22.34 6262404
20030314 22.63 22.63 21.87 22.07 5259820
20030317 21.87 23.65 21.74 23.30 7383553
20030318 23.33 23.69 22.83 23.69 5795314
20030319 23.69 23.69 22.85 23.55 6521422
20030320 23.33 23.76 23.03 23.19 6752947
20030321 23.87 23.87 23.20 23.51 5090704
20030324 22.72 22.98 22.03 22.23 5469979
20030325 22.26 23.16 22.20 22.91 5383336
20030326 22.99 23.03 22.53 22.79 2886582
20030327 22.30 22.76 21.87 22.56 3022475
20030328 22.35 22.74 21.95 22.17 3059087
20030331 21.72 21.72 21.08 21.11 3276280
20030401 21.24 21.48 21.04 21.30 4159649
20030402 21.26 22.88 21.26 22.70 4958198
20030403 22.76 23.22 22.41 22.76 4302447
20030404 22.76 22.83 22.13 22.40 4021020
20030407 23.36 23.65 22.89 22.92 6151788
20030408 22.00 22.64 20.91 21.01 8630822
20030409 21.06 21.56 20.97 21.01 5089531
20030410 21.01 21.43 20.83 21.16 2846713
20030411 21.53 21.57 20.45 20.66 3391066
20030414 20.68 21.49 20.53 21.44 2443725
20030415 21.44 21.94 20.66 21.73 3576860
20030416 22.33 23.41 22.33 23.23 8295324
20030417 23.23 24.29 22.86 24.04 6875811
20030421 24.04 24.51 23.85 24.18 4342967
20030422 24.18 25.21 23.83 25.12 6675164
20030423 25.13 25.62 24.96 25.56 5193894
20030424 25.56 25.76 24.61 25.32 4132679
20030425 25.32 25.32 23.91 24.04 6879720
20030428 24.23 25.23 24.07 25.14 4848885
20030429 25.35 26.10 25.27 25.96 6269049
20030430 25.96 25.96 25.23 25.42 4715598
20030501 25.42 25.67 24.77 25.45 3569303
20030502 25.52 25.84 25.40 25.52 6108792
20030505 26.05 26.67 25.57 25.91 5560661
20030506 25.90 27.24 25.79 26.23 6489110
20030507 26.10 26.28 25.56 25.77 3566828
20030508 25.41 25.79 25.18 25.27 3298430
20030509 25.67 26.36 25.56 26.29 5700983
20030512 26.29 27.21 26.06 27.02 4877809
20030513 25.97 26.96 25.97 26.56 4373716
20030514 26.56 26.74 25.85 26.10 4458274
20030515 27.25 27.62 26.79 27.05 8346919
20030516 27.05 27.05 26.49 26.81 4081214
20030519 26.82 26.82 25.48 25.54 4447069
20030520 25.79 26.20 25.40 25.81 4344792
20030521 25.65 26.33 25.17 26.29 5680788
20030522 26.19 27.03 26.16 26.80 3920566
20030523 26.61 27.02 25.85 26.79 2131029
20030527 26.71 28.24 26.62 28.17 5611344
20030528 28.17 28.61 26.17 28.44 5417732
20030529 28.44 29.99 28.01 29.42 6488198
20030530 29.42 29.82 29.28 29.59 5407179
20030602 29.93 30.09 28.49 28.69 8686065
20030603 28.68 29.05 28.32 29.05 4606545
20030604 29.05 30.36 28.67 30.32 4923281
20030605 30.32 30.32 29.12 29.79 5568087
20030606 29.79 30.95 29.49 29.57 6753990
20030609 28.94 29.57 27.94 28.17 4882109
20030610 28.24 28.61 27.48 28.61 4271959
20030611 28.01 28.32 26.99 27.97 7151115
20030612 27.64 28.02 26.70 27.09 5856029
20030613 27.25 27.32 26.10 26.43 5920914
20030616 26.54 26.98 25.75 26.86 5739289
20030617 26.10 26.87 25.94 26.02 6638292
20030618 26.02 27.25 25.44 26.99 9509500
20030619 26.34 27.63 26.34 26.99 6362077
20030620 27.15 27.17 26.05 26.09 6632950
20030623 26.09 26.09 25.09 25.37 5540987
20030624 24.64 25.48 24.64 25.14 5937591
20030625 25.14 26.13 25.14 25.36 6726759
20030626 25.40 26.61 25.36 26.53 4729409
20030627 26.51 26.83 26.06 26.13 5252654
20030630 26.65 27.17 26.63 26.72 5170441
20030701 26.72 27.12 25.62 27.05 6197650
20030702 27.25 27.75 27.08 27.49 5481314
20030703 27.36 27.92 27.22 27.63 2469653
20030707 27.98 28.29 27.91 28.18 7372608
20030708 28.01 28.71 27.55 28.62 4596122
20030709 28.61 29.17 27.98 28.74 4269223
20030710 28.09 28.34 27.58 27.82 3590280
20030711 28.01 28.41 27.84 28.17 3092701
20030714 28.74 29.66 28.69 29.29 4863217
20030715 29.53 29.66 28.73 29.20 3954051
20030716 29.36 29.47 28.17 29.10 3844477
20030717 29.10 29.10 27.59 27.73 4385312
20030718 27.94 27.94 26.82 27.40 3971379
20030721 27.29 27.58 26.75 27.45 3971510
20030722 27.69 28.89 27.62 28.77 5897461
20030723 28.94 28.94 28.07 28.78 3396278
20030724 29.04 29.53 28.40 28.50 3569043
20030725 28.65 29.47 28.01 29.30 3285271
20030728 29.30 30.09 28.80 29.74 2753425
20030729 29.55 29.76 28.92 29.17 2684372
20030730 29.17 29.17 28.40 28.62 2298061
20030731 29.47 30.32 29.10 29.13 3858027
20030801 29.31 30.37 29.02 30.32 4526156
20030804 29.63 30.62 29.63 30.49 4496710
20030805 30.49 30.49 29.28 29.31 4076263
20030806 29.17 29.86 28.90 29.36 3675881
20030807 29.20 29.51 28.48 28.61 4424008
20030808 28.61 28.82 27.36 27.65 5986840
20030811 27.63 28.39 27.57 28.22 4436646
20030812 28.21 28.36 27.55 28.00 5581116
20030813 28.32 28.92 28.24 28.44 5032203
20030814 28.57 28.77 28.21 28.47 4371631
20030815 28.13 28.36 27.02 27.90 4339189
20030818 28.11 29.54 28.02 29.47 4447069
20030819 29.47 30.38 29.09 29.78 4260233
20030820 29.32 30.08 29.20 29.81 2789776
20030821 29.89 31.18 29.89 31.08 6080389
20030822 33.00 33.00 31.81 31.86 8962932
20030825 31.86 32.00 30.95 31.24 3252698
20030826 31.24 31.24 29.82 30.39 5995179
20030827 30.40 31.47 30.40 31.45 4719637
20030828 31.48 31.58 30.76 31.44 3055699
20030829 31.44 31.62 31.20 31.47 2041389
20030902 31.66 32.05 31.30 32.01 4076002
20030903 31.51 32.02 31.27 31.45 4710516
20030904 31.16 31.80 31.00 31.58 4232481
20030905 31.12 32.50 31.08 32.07 5685479
20030908 32.32 32.81 31.98 32.80 3530347
20030909 32.80 32.80 31.78 32.14 3720831
20030910 31.81 31.91 29.93 30.11 5651082
20030911 30.55 31.35 29.56 30.56 6848581
20030912 30.56 31.24 30.05 31.12 4174893
20030915 31.12 31.51 30.32 30.60 2972313
20030916 30.70 31.75 30.68 31.68 3395236
20030917 31.54 31.94 31.07 31.21 3037719
20030918 30.32 31.69 30.32 31.59 3013876
20030919 31.59 32.00 30.70 31.63 2955766
20030922 31.63 31.63 30.39 30.70 3436798
20030923 30.70 31.32 30.25 31.31 3885518
20030924 31.31 31.38 29.63 29.78 3687346
20030925 29.78 30.93 29.69 29.70 4460489
20030926 29.74 30.42 29.24 29.31 4358081
20030929 29.70 30.40 29.65 30.16 3999652
20030930 30.16 30.16 29.18 29.18 4384400
20031001 29.47 30.29 29.39 30.16 4651756
20031002 29.96 30.85 29.92 30.57 3431065
20031003 31.47 32.60 30.86 32.24 5971857
20031006 32.24 32.50 32.17 32.24 3568522
20031007 32.23 33.00 32.12 32.99 4392608
20031008 32.99 33.00 32.08 32.27 4268441
20031009 32.92 33.19 32.31 32.84 5228811
20031010 32.90 33.16 32.50 32.99 3275499
20031013 32.80 33.77 32.71 33.09 2707172
20031014 32.83 33.72 32.52 33.67 3148857
20031015 33.76 34.03 32.63 32.93 5351805
20031016 32.93 33.20 32.62 33.07 3233415
20031017 33.43 33.51 32.10 32.32 2776096
20031020 32.35 33.10 32.02 33.02 3313413
20031021 33.02 34.62 33.02 34.43 6699528
20031022 34.43 34.43 32.70 32.93 4920805
20031023 32.24 32.48 31.87 32.14 4865171
20031024 32.14 32.17 31.05 31.85 5096176
20031027 31.85 32.54 31.85 32.37 2770233
20031028 32.37 34.09 32.37 34.06 4749082
20031029 33.78 34.23 33.43 33.99 4311046
20031030 34.39 34.95 33.91 34.35 4516384
20031031 34.35 34.57 33.44 34.02 3750928
20031103 33.28 35.28 33.27 35.11 5212525
20031104 35.11 35.67 34.46 35.31 4337626
20031105 35.31 35.95 34.86 35.87 3531259
20031106 35.87 36.66 35.30 36.52 3928384
20031107 36.53 37.03 36.08 36.69 4804977
20031110 36.69 36.69 35.77 35.97 4209290
20031111 35.97 36.21 35.52 36.10 2960457
20031112 36.10 37.42 36.10 37.36 3637966
20031113 35.31 37.11 35.31 36.42 4784391
20031114 36.42 36.79 35.23 35.42 4051247
20031117 34.77 36.69 33.92 34.72 6272046
20031118 35.30 35.58 34.35 34.45 5296953
20031119 35.57 36.35 35.16 35.76 9716922
20031120 35.76 36.02 35.04 35.16 4488632
20031121 35.69 36.83 35.33 36.21 5369004
20031124 36.76 37.49 36.57 37.44 3998740
20031125 37.49 38.02 37.22 37.72 4358153
20031126 38.18 38.45 37.29 37.65 4554209
20031128 37.68 38.41 37.59 38.22 1143271
20031201 38.02 38.68 37.65 38.25 3886107
20031202 38.20 38.54 37.79 37.96 3674429
20031203 38.16 38.55 37.39 37.49 3843407
20031204 37.49 37.92 36.56 37.29 4160404
20031205 37.29 37.29 35.95 36.23 4274314
20031208 36.23 36.45 35.37 35.80 4938901
20031209 36.03 36.10 34.45 34.58 5002300
20031210 34.58 35.02 34.15 34.77 6907926
20031211 34.97 36.49 34.76 36.23 5697741
20031212 36.22 36.36 35.53 35.93 3619882
20031215 36.83 36.83 34.45 34.52 5220878
20031216 34.57 34.70 33.11 33.79 6536382
20031217 33.78 33.85 33.18 33.58 5373063
20031218 33.79 34.95 33.72 34.66 4207010
20031219 34.66 34.78 33.70 34.07 4406711
20031222 33.99 34.66 33.75 34.08 3852910
20031223 34.26 34.57 34.10 34.44 2560449
20031224 34.44 34.84 34.22 34.55 1354038
20031226 34.41 34.72 34.41 34.46 821458
20031229 34.70 35.30 34.70 35.23 1983215
20031230 35.14 35.55 34.79 35.10 2186041
20031231 34.92 35.26 34.44 35.07 3096284
20040102 35.30 35.72 34.93 35.17 2643245
20040105 35.60 36.48 35.60 36.26 3564684
20040106 36.25 37.27 36.00 37.07 4163919
20040107 36.95 37.52 36.76 37.44 4465554
20040108 37.63 38.14 36.96 38.11 4266764
20040109 37.65 38.18 37.29 37.50 3718170
20040112 37.68 38.75 37.30 38.63 5232985
20040113 38.64 38.71 37.75 38.48 5642413
20040114 38.64 39.08 38.06 38.95 5145112
20040115 38.82 39.08 38.30 38.80 5949385
20040116 39.17 39.17 38.47 38.79 3735224
20040120 38.79 38.79 38.05 38.35 3970596
20040121 38.25 38.25 37.30 37.52 3933234
20040122 37.52 38.18 36.88 37.22 4571784
20040123 37.59 37.88 36.95 37.37 4431836
20040126 37.35 37.76 37.27 37.72 4193861
20040127 37.50 37.70 36.23 36.23 3886367
20040128 36.56 37.46 35.91 36.23 5039012
20040129 36.79 36.81 35.73 36.56 5031201
20040130 36.46 37.05 36.20 36.76 3015570
20040202 36.76 36.95 35.73 35.93 3755924
20040203 35.93 36.39 35.73 36.04 3258102
20040204 35.73 35.84 35.04 35.17 3401694
20040205 35.64 35.72 34.95 35.33 3955755
20040206 35.89 37.10 35.78 36.90 5255507
20040209 37.37 37.59 36.94 36.94 2670063
20040210 37.24 37.69 37.05 37.46 3398830
20040211 37.52 38.42 37.52 38.40 4219767
20040212 38.40 38.70 37.51 37.63 4224324
20040213 39.44 39.71 38.22 38.90 10289832
20040217 39.18 39.44 38.98 39.13 4833713
20040218 39.19 39.87 39.18 39.48 3833904
20040219 39.94 40.23 38.41 38.45 5138212
20040220 38.75 38.75 37.39 37.90 4122130
20040223 38.28 38.28 36.28 37.04 4945671
20040224 36.79 38.22 36.77 38.02 5713753
20040225 37.84 38.82 37.82 38.61 3981957
20040226 38.63 39.06 38.10 38.86 4933219
20040227 38.93 39.04 38.16 38.36 4968600
20040301 38.36 39.53 37.88 39.51 3931226
20040302 39.51 40.24 39.32 39.32 4762817
20040303 39.33 39.75 38.65 39.01 3640371
20040304 39.28 39.70 38.89 39.21 2574119
20040305 38.82 39.51 38.45 39.05 3219438
20040308 39.05 39.40 37.48 37.56 3803749
20040309 37.55 37.61 36.23 36.94 6991188
20040310 36.82 37.28 36.17 36.41 4643535
20040311 36.41 37.63 36.22 36.28 5244887
20040312 36.56 37.23 36.54 37.09 3223990
20040315 37.02 37.02 35.07 35.82 4353330
20040316 35.98 36.11 35.06 35.52 5686502
20040317 35.94 36.47 35.79 36.23 3211503
20040318 36.01 36.26 35.04 35.42 4966909
20040319 35.42 36.02 34.63 34.68 4039451
20040322 34.34 34.89 34.16 34.68 5187782
20040323 35.03 35.34 34.08 34.51 4196846
20040324 34.52 36.01 34.33 35.43 4843855
20040325 35.63 37.29 35.43 37.15 6202003
20040326 36.95 37.12 35.89 35.90 5605854
20040329 36.30 37.24 36.27 36.94 4297657
20040330 36.94 37.09 36.05 36.79 3273940
20040331 36.90 37.28 36.32 36.91 3373580
20040401 36.85 37.88 36.85 37.66 4493945
20040402 38.21 39.13 38.21 39.00 5880319
20040405 38.78 39.19 38.35 38.98 3097814
20040406 38.15 38.42 37.65 38.17 3952039
20040407 38.17 38.43 37.39 38.03 2973720
20040408 38.48 38.65 37.99 38.32 2379912
20040412 38.36 38.53 37.90 38.46 1885355
20040413 38.52 38.72 37.59 37.85 2584005
20040414 37.67 38.26 37.61 37.85 4108393
20040415 38.05 38.11 36.32 36.64 5440915
20040416 36.59 36.80 35.57 36.59 4295445
20040419 36.52 37.23 36.39 36.92 3111082
20040420 37.05 37.05 35.26 35.32 4389752
20040421 35.32 35.67 34.53 35.36 6660399
20040422 34.86 35.67 34.49 35.52 5181799
20040423 35.86 36.76 35.83 36.61 3827293
20040426 36.61 36.72 35.36 35.41 4914748
20040427 35.73 35.90 34.82 34.93 4595146
20040428 34.86 35.77 34.63 34.63 5095297
20040429 34.83 35.03 33.32 33.82 7008618
20040430 33.89 34.16 32.69 32.75 5660617
20040503 33.10 33.64 31.90 32.52 5668942
20040504 32.83 33.67 32.62 33.20 6053713
20040505 33.67 34.18 33.04 33.91 6103664
20040506 33.44 34.23 33.31 33.93 5349209
20040507 34.33 35.83 34.21 35.17 8103097
20040510 34.79 35.91 34.73 35.26 6535654
20040511 35.59 35.98 35.39 35.84 4094474
20040512 35.36 35.58 34.18 35.40 6297610
20040513 35.36 35.72 34.86 35.32 5886433
20040514 36.25 37.09 35.72 35.91 10269290
20040517 35.72 35.72 34.86 35.15 7130892
20040518 35.79 37.23 35.63 36.69 7553646
20040519 37.28 37.89 36.81 36.83 6222295
20040520 36.94 36.95 36.12 36.58 4734329
20040521 36.81 37.05 36.48 36.96 3841342
20040524 37.32 37.49 36.79 36.80 3888040
20040525 36.67 37.64 35.89 37.44 7266433
20040526 37.45 37.86 37.18 37.56 3872856
20040527 37.73 38.08 37.39 37.69 4202329
20040528 37.82 37.99 37.54 37.83 3294851
20040601 37.41 38.00 36.98 37.26 4257154
20040602 37.27 37.28 36.40 36.98 5901786
20040603 36.79 36.89 36.07 36.15 4685364
20040604 36.95 37.25 36.57 36.68 3825176
20040607 37.16 38.49 37.03 38.38 5315466
20040608 38.06 38.62 37.95 38.29 4709139
20040609 38.29 38.29 37.10 37.13 4163093
20040610 37.56 37.80 36.60 37.25 3423340
20040614 37.25 37.40 36.71 36.98 3925863
20040615 37.33 37.79 37.21 37.40 3859475
20040616 37.51 37.53 36.45 36.69 3861943
20040617 36.69 36.69 34.50 35.14 6473685
20040618 35.14 36.01 35.02 35.20 4646778
20040621 35.30 35.56 34.60 34.66 4183360
20040622 34.83 35.86 34.72 35.72 4912201
20040623 35.72 36.00 35.28 35.81 5158655
20040624 35.82 36.33 35.35 35.41 4009140
20040625 35.41 35.67 35.18 35.55 3775678
20040628 35.77 35.81 35.07 35.11 3587297
20040629 35.11 35.67 35.03 35.52 3457508
20040630 35.60 36.46 35.52 36.24 4841525
20040701 35.99 36.06 34.40 34.52 6950744
20040702 34.48 34.55 33.48 34.06 4785141
20040706 33.68 33.78 32.41 32.76 6963087
20040707 32.64 33.43 32.64 33.21 4419681
20040708 32.86 33.19 32.44 32.61 5817729
20040709 32.94 33.37 32.94 33.29 4787999
20040712 32.79 33.07 32.06 32.81 7754937
20040713 32.81 33.15 32.66 32.88 4353683
20040714 32.48 32.49 31.50 31.84 9274978
20040715 32.02 32.56 31.79 31.86 5277400
20040716 32.63 32.63 30.79 30.82 5627789
20040719 31.08 31.13 30.26 30.63 6677527
20040720 30.69 31.35 30.60 31.27 6024169
20040721 31.88 32.14 30.59 30.59 7165889
20040722 30.25 31.70 30.25 31.37 5397574
20040723 31.06 31.19 30.22 30.22 5673910
20040726 30.16 30.34 29.33 29.86 5985713
20040727 29.86 30.09 28.67 29.74 7561229
20040728 29.52 29.70 28.76 29.51 5500080
20040729 29.64 30.71 29.49 29.96 5707039
20040730 29.96 30.70 29.66 30.56 4879981
20040802 30.56 31.14 30.20 31.00 5211922
20040803 30.79 30.81 29.42 29.47 5838256
20040804 29.20 29.70 28.80 29.35 4841785
20040805 29.35 29.98 29.29 29.35 5579330
20040806 29.23 29.23 27.60 27.86 7036101
20040809 28.06 28.21 27.28 27.65 5209193
20040810 27.83 27.85 27.17 27.59 6091077
20040811 25.79 27.57 25.01 27.52 16020062
20040812 26.94 27.26 25.95 26.04 12218920
20040813 24.14 25.98 24.14 25.84 18776142
20040816 26.12 26.48 26.05 26.34 7494321
20040817 26.44 27.56 26.44 27.22 8223421
20040818 27.03 28.06 26.96 27.99 5696776
20040819 27.91 28.41 27.86 28.19 7320231
20040820 28.19 28.36 27.87 28.26 4015506
20040823 28.30 28.83 28.17 28.29 4528813
20040824 28.46 28.47 27.18 27.41 7171345
20040825 27.02 27.61 26.84 27.39 9082700
20040826 27.37 27.46 26.88 26.99 4521182
20040827 27.12 27.39 26.94 27.05 3230935
20040830 27.05 27.12 26.43 26.52 3595519
20040831 26.52 26.84 26.20 26.77 7748226
20040901 26.79 27.55 26.68 27.07 5382903
20040902 26.89 27.64 26.77 27.56 4389148
20040903 26.99 27.44 26.21 26.35 5931660
20040907 26.68 26.81 25.91 26.04 5442954
20040908 25.91 26.55 25.90 26.11 5303008
20040909 26.49 28.01 26.43 27.59 8853133
20040910 27.60 28.89 27.37 28.70 8554695
20040913 29.38 29.82 28.78 29.18 8904364
20040914 29.18 29.34 28.70 29.18 6423609
20040915 29.18 29.18 28.04 28.22 4948411
20040916 28.32 28.75 28.16 28.24 4634539
20040917 28.48 29.05 28.29 28.97 5643728
20040920 28.72 30.45 28.61 30.24 9166486
20040921 30.29 30.73 30.15 30.39 5861233
20040922 30.19 30.19 29.50 29.58 4784342
20040923 29.59 30.14 29.18 29.78 4184742
20040924 29.64 29.87 28.57 28.88 5839574
20040927 28.26 29.21 28.26 28.76 4431949
20040928 28.77 29.03 28.47 28.89 5044388
20040929 28.90 29.92 28.89 29.79 6065120
20040930 29.80 30.61 29.66 29.90 6950058
20041001 30.42 31.03 30.23 30.75 5006257
20041004 31.10 31.96 31.05 31.13 5627256
20041005 30.86 31.28 30.46 30.85 4965920
20041006 30.66 30.90 30.09 30.89 4433246
20041007 30.83 31.07 30.46 30.52 5034661
20041008 30.35 30.52 29.37 29.79 5115593
20041011 29.80 29.80 29.18 29.60 4963456
20041012 28.91 29.38 28.77 29.07 4638949
20041013 29.65 29.95 29.33 29.48 6184055
20041014 29.40 29.41 28.54 28.73 4710283
20041015 28.84 29.14 28.55 28.81 3387871
20041018 28.54 28.87 28.14 28.84 5137383
20041019 29.23 29.70 29.11 29.12 5417662
20041020 29.13 29.94 28.76 29.50 5256317
20041021 29.45 31.52 28.84 31.07 12077193
20041022 30.85 30.89 29.72 29.78 7281698
20041025 30.06 30.63 30.06 30.10 4829347
20041026 30.15 30.37 29.59 29.95 3372566
20041027 29.88 31.09 29.80 31.02 4038182
20041028 31.01 31.57 30.62 30.92 5270065
20041029 30.94 31.23 30.55 31.04 3233659
20041101 30.99 31.29 30.68 31.09 3359337
20041102 31.03 31.43 30.57 30.83 5799756
20041103 31.57 31.60 29.94 30.05 5620123
20041104 30.05 30.72 29.91 30.50 4121709
20041105 30.80 31.01 30.26 30.54 4143628
20041108 30.54 30.94 30.38 30.58 2393338
20041109 30.69 30.89 30.32 30.42 3019785
20041110 30.33 30.34 29.55 29.68 5478621
20041111 30.15 30.41 29.89 30.15 3641044
20041112 30.24 30.56 29.84 30.43 3684752
20041115 30.96 32.12 30.61 31.67 7356664
20041116 31.28 31.84 31.11 31.21 6498705
20041117 31.61 32.05 31.29 31.70 6172122
20041118 31.70 31.90 31.25 31.87 4642970
20041119 31.68 31.77 30.70 30.76 4620402
20041122 30.65 30.76 30.21 30.38 5683286
20041123 30.25 30.83 29.74 30.08 6412844
20041124 30.63 30.97 29.71 30.00 7250830
20041126 29.92 30.15 29.71 29.84 1565728
20041129 29.60 29.93 28.97 29.04 6593644
20041130 29.11 29.18 28.00 28.49 6966140
20041201 28.61 29.22 28.23 29.12 5575258
20041202 28.96 30.06 28.87 29.12 5758484
20041203 29.93 30.18 29.51 29.86 6432342
20041206 29.70 29.86 29.28 29.64 3540864
20041207 29.66 29.94 28.97 29.11 4905155
20041208 29.11 29.12 27.68 27.91 7689158
20041209 27.80 29.08 27.25 27.99 10644992
20041210 27.57 28.37 27.57 28.13 5164132
20041213 28.53 28.53 27.75 28.11 4786673
20041214 28.34 29.22 28.34 29.10 6305703
20041215 29.25 29.66 28.98 29.34 6375756
20041216 29.32 29.57 28.60 28.67 4991912
20041217 28.35 29.16 28.10 28.26 6704916
20041220 28.57 28.57 27.80 27.92 4790298
20041221 28.19 28.28 27.81 28.16 4936362
20041222 27.89 28.54 27.89 28.33 3052562
20041223 28.26 28.64 28.01 28.15 2139280
20041227 28.34 28.43 27.84 27.86 2280293
20041228 27.79 28.14 27.72 27.98 2608805
20041229 27.88 28.49 27.88 28.30 2598317
20041230 28.46 28.78 28.45 28.60 2730654
20041231 28.54 28.80 28.43 28.51 1859844
20050103 28.59 28.86 28.10 28.10 4157876
20050104 28.30 28.34 26.64 27.34 7551382
20050105 27.11 27.73 26.94 27.46 7804144
20050106 27.46 27.72 27.24 27.42 5243508
20050107 27.42 27.96 27.21 27.45 5083331
20050110 27.15 27.75 27.08 27.35 3638498
20050111 27.11 27.31 26.85 27.09 4395488
20050112 27.30 27.61 26.89 27.46 4225988
20050113 27.46 27.55 26.99 27.11 5060282
20050114 27.18 27.80 27.18 27.52 3276319
20050118 27.42 28.14 27.25 27.86 4909169
20050119 27.86 28.10 27.10 27.14 4680492
20050120 26.99 27.43 26.67 26.76 5999980
20050121 26.77 27.14 26.59 26.62 4635948
20050124 26.94 26.94 26.22 26.30 5049146
20050125 26.41 26.77 26.30 26.49 3629822
20050126 26.76 27.02 26.52 26.94 4356512
20050127 26.94 27.11 26.62 26.90 3434165
20050128 26.87 27.29 26.59 26.83 3597062
20050131 27.11 27.74 27.11 27.72 4683988
20050201 27.72 28.36 27.69 27.79 3987599
20050202 27.69 28.01 27.53 27.81 2999343
20050203 27.81 27.81 26.99 27.21 3780806
20050204 27.49 29.04 27.45 28.98 6767200
20050207 28.84 29.39 28.68 28.98 4269107
20050208 28.92 29.93 28.88 29.36 4338384
20050209 29.31 29.31 28.54 28.71 4883660
20050210 29.49 29.64 28.13 28.44 9722775
20050211 28.34 30.02 28.29 29.38 12040360
20050214 29.35 29.42 28.84 29.04 4303292
20050215 29.05 29.42 28.59 28.82 4485612
20050216 28.73 28.99 28.35 28.67 3205359
20050217 28.59 28.88 28.27 28.34 4118123
20050218 28.34 28.38 27.99 28.03 2760048
20050222 27.77 28.96 27.76 28.19 5368724
20050223 28.45 28.70 27.89 28.30 4309017
20050224 28.21 28.89 28.10 28.87 4318066
20050225 28.74 29.37 28.55 29.01 4348058
20050228 29.05 29.44 28.29 28.40 4361632
20050301 28.75 29.45 28.75 29.39 4823663
20050302 29.01 29.63 28.83 29.17 5302371
20050303 29.23 29.32 28.36 28.57 4283420
20050304 28.93 29.16 28.31 28.71 3618943
20050307 28.71 29.03 28.54 28.66 4783458
20050308 28.50 28.95 28.43 28.58 3700128
20050309 28.78 29.16 28.51 28.56 4587735
20050310 28.60 29.39 28.33 29.28 6197476
20050311 29.63 29.63 28.62 28.72 7249779
20050314 28.72 29.02 28.61 28.78 3672075
20050315 28.98 28.98 28.24 28.29 4190600
20050316 28.20 28.51 27.69 27.79 4310180
20050317 27.80 28.13 27.63 27.86 2858673
20050318 27.87 27.96 27.49 27.72 3483074
20050321 27.63 27.84 27.27 27.62 4163969
20050322 27.88 28.39 27.72 27.72 4587864
20050323 27.59 28.48 27.59 28.03 3452436
20050324 28.03 28.19 27.69 27.69 3241458
20050328 27.75 28.12 27.58 27.58 2238796
20050329 27.41 27.82 27.13 27.17 4225892
20050330 27.25 28.10 27.25 28.10 4475265
20050331 28.10 28.16 27.81 27.96 3132220
20050401 28.16 28.23 27.50 27.62 3485918
20050404 27.76 27.80 27.23 27.54 3110760
20050405 27.54 27.89 27.24 27.31 3553788
20050406 27.51 27.69 27.31 27.39 3676859
20050407 27.39 27.92 27.33 27.92 3075210
20050408 27.89 28.03 27.58 27.59 2244096
20050411 27.65 27.77 27.29 27.34 1472191
20050412 27.34 27.34 26.37 27.02 4988877
20050413 26.92 26.93 26.22 26.38 2908832
20050414 26.45 26.87 25.84 26.03 3671688
20050415 25.80 25.81 25.26 25.40 5777718
20050418 25.60 26.06 25.50 25.81 3740591
20050419 26.19 26.46 26.11 26.18 4701756
20050420 26.32 26.49 25.73 25.85 6220874
20050421 26.18 26.63 25.96 26.57 3580677
20050422 26.42 26.45 25.85 26.15 2582282
20050425 26.21 26.40 26.03 26.07 2856087
20050426 26.04 26.78 25.91 25.93 3357936
20050427 25.72 26.16 25.46 25.81 3062024
20050428 25.86 26.42 25.86 25.93 3994101
20050429 26.20 26.52 25.72 26.39 3187162
20050502 26.39 26.59 26.08 26.18 2459857
20050503 26.18 26.49 25.95 26.05 3178630
20050504 26.29 26.81 26.18 26.73 3699870
20050505 26.62 27.20 26.62 26.78 2500191
20050506 26.96 27.00 26.67 26.78 2417196
20050509 26.69 26.96 26.53 26.73 2899653
20050510 26.62 26.75 26.30 26.40 2420428
20050511 26.63 26.68 25.91 26.35 3109856
20050512 26.49 26.89 26.32 26.54 5564025
20050513 26.98 28.00 26.73 27.45 7995183
20050516 27.58 28.20 27.37 28.17 5319694
20050517 28.10 28.49 28.01 28.39 3215344
20050518 28.41 28.65 28.04 28.51 3302476
20050519 28.62 28.81 28.40 28.54 2895516
20050520 28.60 28.78 28.23 28.68 1983089
20050523 28.69 28.76 28.19 28.26 2983295
20050524 28.16 28.54 27.98 28.50 3026731
20050525 28.57 28.57 27.94 28.15 2215831
20050526 28.41 28.79 28.31 28.69 2285193
20050527 28.62 28.62 28.16 28.46 2031856
20050531 28.56 28.85 28.33 28.76 3120626
20050601 28.76 29.19 28.54 28.73 2886627
20050602 28.75 29.42 28.66 29.40 3085043
20050603 29.30 29.82 29.17 29.38 4181806
20050606 29.48 29.48 29.06 29.31 3531896
20050607 29.47 29.84 29.03 29.06 2757960
20050608 29.59 29.63 29.17 29.27 3509850
20050609 29.27 30.02 28.92 29.96 3445775
20050610 30.06 30.06 29.47 29.54 4290232
20050613 29.47 29.69 29.23 29.44 4103549
20050614 29.44 29.59 29.06 29.13 2602993
20050615 29.27 29.47 29.02 29.37 4312536
20050616 29.43 30.11 29.32 29.83 4181162
20050617 30.11 30.11 29.50 29.67 2932911
20050620 29.47 29.67 29.32 29.40 2007747
20050621 29.34 29.71 29.30 29.37 3437523
20050622 29.59 29.80 29.41 29.60 1840402
20050623 29.64 30.84 29.60 29.97 4551305
20050624 29.86 29.91 29.44 29.44 3938654
20050627 29.44 29.47 28.92 28.92 3440875
20050628 29.10 29.31 28.98 29.23 2658302
20050629 29.25 29.25 28.85 29.02 2522673
20050630 29.05 29.30 28.82 28.94 2990412
20050701 29.05 29.23 28.77 28.95 1481604
20050705 28.82 29.37 28.78 29.14 3209842
20050706 29.20 30.01 29.15 29.83 4444684
20050707 29.89 30.48 29.71 30.47 5139589
20050708 30.42 30.64 30.25 30.63 5182392
20050711 30.86 31.33 30.80 31.31 3955801
20050712 31.16 31.67 31.16 31.49 4281337
20050713 31.37 31.53 31.24 31.41 4220355
20050714 31.61 32.11 31.22 31.72 4449584
20050715 31.65 31.71 31.18 31.37 4136167
20050718 31.20 31.24 30.91 31.21 2704586
20050719 31.45 31.79 31.14 31.76 1748479
20050720 31.57 32.10 31.23 32.05 3475556
20050721 32.05 32.05 31.53 31.69 3935947
20050722 31.71 32.05 31.29 31.58 3040693
20050725 31.59 31.86 31.31 31.42 1891199
20050726 31.66 31.66 31.27 31.49 3075889
20050727 31.31 31.44 30.18 31.00 5140750
20050728 31.01 31.17 30.64 30.96 2619237
20050729 30.84 30.87 30.27 30.41 4267542
20050801 30.44 30.62 30.12 30.30 3213194
20050802 30.87 31.96 30.69 31.58 6781963
20050803 30.44 30.92 29.86 29.92 9417702
20050804 29.59 29.77 29.19 29.20 4453193
20050805 29.16 29.28 28.73 28.82 4339482
20050808 28.93 29.23 28.74 29.00 3813984
20050809 29.08 29.38 28.95 29.09 3255997
20050810 29.21 29.47 28.70 28.78 3477490
20050811 29.51 29.81 29.15 29.80 4167238
20050812 29.51 29.54 28.48 28.89 5055272
20050815 28.84 29.35 28.70 29.14 3168586
20050816 29.09 29.09 28.57 28.71 2376859
20050817 28.77 28.92 28.57 28.73 2474326
20050818 28.66 28.68 28.30 28.31 2966432
20050819 28.41 28.53 28.10 28.11 2772787
20050822 28.18 28.57 28.08 28.52 2858264
20050823 28.50 28.75 28.17 28.37 2043717
20050824 28.32 28.84 28.04 28.13 3348154
20050825 28.23 28.49 28.00 28.12 2471676
20050826 28.19 28.19 27.63 27.64 3731943
20050829 27.42 28.22 27.38 28.12 2945080
20050830 27.96 27.99 27.39 27.70 4083460
20050831 27.73 28.37 27.58 28.35 4280690
20050901 28.35 28.54 27.77 28.16 4776594
20050902 28.24 28.50 27.97 28.44 3308682
20050906 28.49 28.98 28.45 28.94 2828464
20050907 28.23 28.98 28.23 28.68 2355318
20050908 28.88 29.52 28.68 29.13 3972759
20050909 29.48 29.96 29.18 29.84 5542114
20050912 29.76 30.05 29.71 29.80 2190488
20050913 29.60 30.05 29.60 29.83 4706522
20050914 29.79 29.94 29.58 29.67 2726764
20050915 29.67 29.77 29.24 29.52 4280818
20050916 29.63 29.74 29.34 29.44 3941644
20050919 29.32 29.48 28.61 28.83 5444270
20050920 28.98 29.27 28.49 28.57 3731300
20050921 28.37 28.47 27.91 28.13 2869608
20050922 28.00 28.38 27.77 28.12 2735764
20050923 28.03 28.12 27.73 28.12 3638471
20050926 28.36 28.44 27.80 28.07 3754829
20050927 28.04 28.09 27.46 27.77 4043216
20050928 27.87 28.28 27.59 27.93 2867293
20050929 27.85 28.45 27.62 28.34 4212675
20050930 28.37 29.21 28.37 28.89 4176803
20051003 29.03 29.48 29.00 29.06 2874750
20051004 29.10 29.27 28.54 28.60 3190139
20051005 28.51 28.65 27.57 27.62 5110239
20051006 27.64 27.64 26.41 26.78 8330335
20051007 27.02 27.28 26.65 26.81 3943059
20051010 26.81 26.82 25.67 25.68 6464492
20051011 25.81 25.86 25.05 25.26 8160362
20051012 25.12 25.67 24.66 25.64 8816467
20051013 25.55 25.79 25.13 25.67 5989931
20051014 25.92 26.13 25.67 25.96 6070160
20051017 25.95 26.02 25.56 25.67 3600285
20051018 25.43 25.81 25.37 25.67 3026337
20051019 25.67 25.94 25.16 25.81 4589264
20051020 27.69 27.92 27.28 27.44 10982140
20051021 27.77 27.86 27.42 27.43 5646772
20051024 27.59 27.69 26.91 27.18 4632721
20051025 27.18 27.49 26.89 26.90 3461683
20051026 27.54 27.54 26.62 26.86 3433398
20051027 26.88 26.91 26.22 26.30 3063366
20051028 26.21 26.98 26.06 26.92 5078353
20051031 26.98 27.44 26.98 27.05 4185675
20051101 27.05 27.05 26.58 26.83 4029459
20051102 26.95 27.67 26.92 27.56 4281976
20051103 27.61 28.33 27.59 28.10 5794501
20051104 28.12 28.37 27.63 28.16 2650392
20051107 28.40 28.73 28.19 28.49 3610056
20051108 28.27 28.49 28.00 28.08 2731135
20051109 28.08 28.47 27.79 28.19 2951251
20051110 28.23 28.79 27.85 28.77 3239125
20051111 28.89 29.24 28.83 29.09 4381362
20051114 29.06 29.39 28.86 29.34 2647692
20051115 29.31 29.38 28.74 28.85 3020294
20051116 28.78 28.78 28.05 28.32 4277090
20051117 28.34 28.78 28.09 28.75 3243239
20051118 29.10 29.42 28.67 28.99 3448569
20051121 29.17 29.58 28.82 29.31 3218296
20051122 29.11 29.91 29.09 29.63 3766281
20051123 29.63 30.02 29.42 29.43 2743893
20051125 29.54 29.92 29.48 29.65 1039956
20051128 29.59 29.63 28.99 29.00 3985171
20051129 29.21 29.31 28.96 29.06 3658566
20051130 29.06 29.75 29.05 29.57 3953370
20051201 29.82 30.74 29.74 30.61 5322752
20051202 30.45 31.31 30.37 30.99 10296971
20051205 30.95 31.05 30.37 30.54 5292618
20051206 30.91 31.51 30.75 30.76 3812059
20051207 30.69 31.05 30.44 30.53 3474298
20051208 30.69 30.71 29.56 29.88 5581907
20051209 29.96 30.27 29.60 29.98 3976195
20051212 29.98 30.23 29.83 29.97 2119535
20051213 29.91 30.57 29.76 30.25 2413569
20051214 30.16 30.55 29.68 29.84 3652924
20051215 29.87 30.01 29.54 29.60 2665543
20051216 29.71 29.71 29.32 29.40 3161414
20051219 29.38 29.47 28.67 28.68 2904951
20051220 28.77 29.08 28.40 28.46 4216373
20051221 28.55 28.85 28.33 28.54 3429417
20051222 28.60 28.78 28.48 28.71 2664133
20051223 28.66 29.03 28.66 28.86 1910261
20051227 28.93 29.08 28.28 28.29 2021053
20051228 28.28 28.62 28.26 28.47 1470172
20051229 28.39 28.56 28.15 28.25 1672777
20051230 28.05 28.12 27.77 27.97 2158517
20060103 28.18 28.68 27.56 28.62 4585422
20060104 28.50 28.95 28.50 28.89 4298056
20060105 28.98 29.99 28.98 29.81 5147588
20060106 30.12 30.38 29.57 29.92 4163669
20060109 29.94 30.44 29.88 30.34 3977990
20060110 30.26 30.41 30.02 30.34 2888025
20060111 30.48 30.72 30.20 30.49 2961245
20060112 30.54 30.62 30.17 30.23 4023384
20060113 30.23 30.54 30.05 30.43 2573473
20060117 30.41 30.42 29.29 29.49 4691213
20060118 29.24 29.51 28.85 29.36 6369375
20060119 29.67 30.37 29.63 30.20 5247224
20060120 30.20 30.20 29.23 29.45 5395715
20060123 29.52 29.73 29.13 29.53 4101605
20060124 29.72 30.45 29.65 30.09 6218063
20060125 30.37 30.45 29.74 30.36 4434750
20060126 30.48 31.03 30.13 31.01 4639023
20060127 31.12 31.37 30.76 30.94 4546440
20060130 30.94 31.35 30.88 31.19 5689493
20060131 31.38 31.40 30.94 31.01 4466039
20060201 30.88 31.51 30.76 31.45 4597091
20060202 31.50 31.76 30.91 31.19 3395436
20060203 31.20 31.41 30.93 31.01 4523871
20060206 30.92 31.74 30.84 31.33 3949651
20060207 31.32 31.54 31.06 31.49 3084860
20060208 31.49 31.97 31.29 31.90 4341398
20060209 31.97 32.35 31.54 31.90 7143123
20060210 31.19 31.19 30.34 30.62 10405583
20060213 30.50 30.74 30.28 30.69 3327730
20060214 30.69 31.08 30.27 31.05 3348375
20060215 30.95 31.01 30.18 30.28 5501506
20060216 30.52 30.88 30.19 30.87 3202191
20060217 30.78 30.84 30.24 30.25 3014589
20060221 30.25 30.41 29.32 29.54 4419234
20060222 29.56 30.09 29.32 29.79 4180390
20060223 29.82 30.42 29.56 29.89 3520685
20060224 29.81 30.35 29.67 30.01 2746193
20060227 29.99 30.28 29.85 30.10 3121104
20060228 30.06 30.29 29.50 29.84 4384911
20060301 30.03 30.83 29.99 30.67 4286485
20060302 30.58 30.93 30.09 30.44 4680186
20060303 30.39 30.47 30.04 30.13 3912469
20060306 30.29 30.47 30.00 30.28 3671391
20060307 29.78 30.09 29.25 29.54 3754605
20060308 29.42 29.92 29.34 29.63 3928703
20060309 29.63 29.96 29.04 29.09 4100116
20060310 28.95 29.16 28.64 28.83 4977507
20060313 29.03 29.25 28.85 28.90 2920035
20060314 28.83 29.57 28.81 29.42 4370594
20060315 29.57 30.03 29.47 29.72 3984818
20060316 29.74 29.75 29.13 29.13 4685683
20060317 29.17 29.30 28.65 29.13 4025978
20060320 29.24 29.54 29.20 29.34 3079305
20060321 29.38 29.95 29.00 29.02 3847278
20060322 29.02 29.49 28.80 29.46 3681361
20060323 29.38 29.87 29.33 29.60 3424177
20060324 29.54 29.92 29.31 29.79 3442968
20060327 29.60 29.92 29.53 29.55 3121232
20060328 29.41 29.69 28.93 28.99 3044537
20060329 29.14 29.76 28.98 29.49 3840120
20060330 29.69 30.39 29.65 29.96 4863743
20060331 30.11 30.35 29.71 29.96 3030348
20060403 30.23 30.39 29.87 30.01 2656460
20060404 29.93 30.19 29.67 29.88 3155745
20060405 29.85 30.60 29.84 30.44 2927961
20060406 30.34 30.89 30.32 30.69 2617474
20060407 30.78 31.00 29.92 30.10 2754758
20060410 30.10 30.10 29.57 29.80 2018485
20060411 29.92 30.20 29.38 29.52 2677551
20060412 29.52 29.75 29.34 29.70 2583728
20060413 29.65 30.05 29.58 29.84 1410294
20060417 29.78 30.12 29.15 29.34 2596766
20060418 29.49 30.51 29.45 30.31 3900070
20060419 30.31 30.77 30.06 30.51 3632149
20060420 30.39 31.14 30.12 30.57 2663618
20060421 30.75 30.75 29.83 30.08 3868753
20060424 30.01 30.10 29.56 30.03 3227838
20060425 29.99 30.15 29.52 29.65 3864023
20060426 29.75 29.96 29.31 29.49 3233590
20060427 29.42 29.83 29.07 29.59 4380053
20060428 29.42 29.99 29.42 29.67 3111134
20060501 29.67 29.70 28.91 29.06 3326519
20060502 29.09 29.41 28.40 28.64 5802107
20060503 28.64 28.74 28.30 28.63 4378008
20060504 28.67 29.07 28.63 28.80 3561078
20060505 28.17 28.77 27.51 28.02 9495356
20060508 27.87 28.30 27.83 28.23 4923949
20060509 28.08 28.10 27.73 27.91 3944170
20060510 27.78 27.83 27.17 27.60 5719404
20060511 27.61 27.80 26.88 27.13 7178655
20060512 27.78 28.48 27.52 28.19 11376301
20060515 28.15 28.67 27.81 28.35 5286844
20060516 28.28 28.37 27.52 27.82 4503021
20060517 27.82 28.30 27.65 28.01 5487657
20060518 28.09 28.20 27.30 27.31 4268078
20060519 27.22 27.76 27.15 27.64 4983771
20060522 27.64 27.64 26.68 27.14 4494457
20060523 27.26 27.59 26.26 26.32 5369675
20060524 26.28 26.57 25.74 26.25 8564890
20060525 26.53 26.65 26.14 26.36 5505828
20060526 26.53 26.84 26.40 26.57 3936732
20060530 26.57 26.70 26.25 26.43 3770587
20060531 26.44 26.59 26.22 26.51 3805699
20060601 26.51 26.92 26.42 26.84 3611311
20060602 27.06 27.16 26.69 27.07 5406090
20060605 26.88 26.92 25.79 25.83 4505647
20060606 25.86 26.05 25.47 25.67 5392605
20060607 25.78 26.07 25.32 25.34 4146132
20060608 25.34 25.78 24.86 25.46 4722934
20060609 25.94 26.27 25.33 25.51 4247142
20060612 25.49 25.77 25.15 25.15 2969628
20060613 25.11 25.69 25.11 25.22 3999451
20060614 25.35 25.70 25.22 25.47 4708431
20060615 25.63 26.29 25.55 26.24 3163380
20060616 26.05 26.29 25.73 25.93 3429900
20060619 26.03 26.10 25.37 25.51 2481878
20060620 25.46 25.59 25.18 25.41 2666979
20060621 25.39 26.09 25.39 25.96 2375525
20060622 25.80 25.85 25.11 25.23 3680390
20060623 25.19 25.26 24.76 24.88 2634920
20060626 24.84 25.15 24.71 24.75 2942022
20060627 24.80 24.84 24.41 24.57 2692168
20060628 24.59 24.78 24.28 24.78 2742800
20060629 24.93 25.48 24.69 25.44 3540197
20060630 25.44 25.57 25.03 25.26 2376924
20060703 25.26 25.62 25.24 25.55 1019009
20060705 25.37 25.37 24.88 25.02 2777785
20060706 24.76 25.03 24.45 24.63 3097990
20060707 24.63 24.63 23.90 24.28 11141799
20060710 24.34 24.60 23.92 24.05 3776693
20060711 23.90 24.96 23.82 24.90 10206117
20060712 24.76 24.97 24.26 24.49 5294648
20060713 24.45 25.17 24.23 24.51 6425099
20060714 24.49 24.97 24.38 24.65 3475952
20060717 24.58 24.99 24.58 24.79 3029420
20060718 24.79 24.96 24.20 24.77 4561877
20060719 24.79 25.31 24.67 25.14 4626122
20060720 25.08 25.41 24.38 24.41 4792904
20060721 24.42 24.42 23.50 23.72 5735200
20060724 23.77 24.40 23.75 24.29 3021533
20060725 24.37 24.64 23.83 24.41 4978004
20060726 24.33 24.69 23.70 24.34 4618743
20060727 24.45 25.04 24.45 24.53 3289579
20060728 24.67 25.48 24.67 25.35 4380847
20060731 25.39 25.62 25.16 25.41 2627542
20060801 25.30 25.30 24.57 24.85 2682372
20060802 24.92 25.11 24.64 24.79 3157019
20060803 24.53 25.55 24.41 25.41 3104224
20060804 25.68 26.03 25.33 25.42 5769549
20060807 25.43 25.55 25.16 25.34 2688351
20060808 25.43 25.73 25.20 25.36 3057408
20060809 25.67 26.13 25.30 25.35 4056062
20060810 25.35 25.59 25.07 25.08 7107491
20060811 22.56 22.75 20.49 21.01 35300192
20060814 21.19 21.85 21.14 21.69 12276829
20060815 22.00 22.25 21.77 21.88 7683657
20060816 22.00 22.15 21.63 21.97 9362286
20060817 21.76 22.24 21.72 22.09 7895728
20060818 22.10 22.25 21.66 22.19 4346626
20060821 21.99 22.01 21.49 21.55 4548901
20060822 21.56 21.98 21.55 21.72 4689985
20060823 21.70 22.38 21.70 22.30 5937369
20060824 22.33 22.97 22.30 22.90 6817293
20060825 22.68 23.00 22.57 22.64 5100069
20060828 22.78 23.83 22.71 23.73 11944428
20060829 23.73 24.11 23.51 24.09 6816281
20060830 24.09 24.31 23.73 24.17 4974853
20060831 24.30 24.31 23.96 24.23 3386260
20060901 24.31 24.35 23.79 23.93 3137979
20060905 23.83 24.12 23.52 24.05 4448568
20060906 23.88 23.89 23.56 23.85 3491997
20060907 23.65 23.76 23.15 23.17 7673818
20060908 23.24 23.59 23.09 23.43 4472220
20060911 23.43 24.33 23.32 24.09 6277095
20060912 24.09 24.89 24.09 24.66 4610463
20060913 24.59 24.92 24.26 24.62 4348143
20060914 24.53 24.88 24.30 24.67 4322973
20060915 25.03 25.35 24.64 24.71 4865574
20060918 24.72 24.98 24.45 24.68 3406243
20060919 24.63 24.63 23.89 24.20 7074554
20060920 24.26 24.55 24.11 24.45 4706462
20060921 24.43 24.55 23.74 23.81 5121950
20060922 23.76 23.88 23.34 23.50 4351811
20060925 23.72 23.99 23.17 23.85 8915729
20060926 23.72 23.80 23.39 23.73 4105933
20060927 23.72 24.04 23.35 23.46 6272921
20060928 23.46 23.57 23.25 23.48 5070220
20060929 23.39 23.53 23.20 23.24 3608612
20061002 23.32 23.43 22.96 23.18 4115419
20061003 22.94 23.27 22.79 23.04 4572772
20061004 23.05 23.43 23.01 23.43 5166977
20061005 23.32 23.53 23.21 23.34 3094090
20061006 23.16 23.91 23.12 23.77 4164620
20061009 23.72 24.30 23.66 24.10 4359526
20061010 24.11 24.22 23.61 23.76 4922996
20061011 23.56 23.75 23.35 23.59 8204909
20061012 23.82 24.04 23.65 23.93 5678211
20061013 23.78 24.34 23.77 24.16 5400080
20061016 24.30 24.69 24.23 24.58 3775566
20061017 24.50 24.50 23.98 24.34 4024227
20061018 24.33 24.33 23.03 23.47 8538817
20061019 23.34 23.81 23.23 23.43 4153110
20061020 23.55 23.62 23.23 23.53 4854065
20061023 23.39 23.99 23.37 23.73 4941336
20061024 23.73 24.01 23.28 23.45 7471956
20061025 23.25 25.07 23.25 24.94 10506473
20061026 25.04 25.04 24.45 24.92 5624077
20061027 24.92 24.92 24.51 24.61 5781166
20061030 24.64 24.97 24.55 24.91 4023974
20061031 25.04 25.24 24.77 25.16 3778728
20061101 25.21 25.28 24.99 25.04 4776911
20061102 24.93 25.29 24.86 24.98 3708658
20061103 25.82 25.82 24.51 24.68 5153191
20061106 24.88 25.30 24.51 25.17 3621260
20061107 25.37 25.94 25.28 25.64 4844452
20061108 25.58 25.72 25.14 25.58 3647947
20061109 25.71 25.73 25.13 25.13 4582891
20061110 25.11 25.43 25.04 25.40 2538082
20061113 25.40 25.73 25.17 25.46 4968403
20061114 25.65 26.12 25.32 26.11 7309808
20061115 26.96 27.12 26.34 26.53 11576876
20061116 26.53 26.88 26.32 26.73 4735552
20061117 26.57 26.88 26.34 26.62 2687961
20061120 26.57 26.80 26.34 26.65 4188525
20061121 26.66 26.77 26.16 26.29 3903163
20061122 26.31 26.81 26.31 26.72 5252724
20061124 26.54 26.76 26.45 26.68 1866046
20061127 26.40 26.71 25.85 26.01 7541727
20061128 26.01 26.01 25.33 25.80 6230057
20061129 25.99 26.07 25.40 25.62 4429216
20061130 25.62 26.08 25.56 25.83 3887932
20061201 26.22 26.22 25.48 25.91 4825235
20061204 25.99 26.61 25.82 26.40 4228186
20061205 26.56 26.80 26.45 26.69 3666131
20061206 26.69 26.87 26.35 26.67 2969637
20061207 26.81 26.81 26.18 26.26 4892958
20061208 26.26 26.38 25.83 26.31 4349282
20061211 26.23 26.33 25.95 26.11 4179848
20061212 26.00 26.29 25.78 25.99 5233716
20061213 26.05 26.12 25.64 25.81 3741785
20061214 25.75 26.19 25.75 25.92 4795653
20061215 25.91 26.09 25.75 25.89 4599532
20061218 25.88 26.30 25.83 26.10 3908576
20061219 25.83 26.15 25.67 25.89 4383774
20061220 26.37 26.57 26.11 26.28 3710315
20061221 26.25 26.38 25.80 26.05 3333053
20061222 25.98 26.02 25.58 25.58 3709560
20061226 25.48 25.86 25.48 25.72 1863906
20061227 25.82 26.26 25.82 26.01 2964602
20061228 25.88 26.20 25.88 26.04 2362517
20061229 25.97 26.39 25.95 26.11 2038376
20070103 26.16 26.53 25.82 26.09 3869302
20070104 26.09 26.64 26.06 26.54 4385158
20070105 26.43 26.45 25.94 26.24 3308002
20070108 26.36 26.71 26.18 26.45 3624213
20070109 26.44 26.68 26.08 26.41 4174561
20070110 26.26 26.99 26.11 26.87 5221505
20070111 26.87 27.43 26.61 26.92 5622685
20070112 26.65 27.04 26.56 26.96 4482967
20070116 26.91 26.95 26.59 26.83 3728442
20070117 26.58 26.85 26.29 26.40 5208666
20070118 26.37 26.37 25.89 25.97 4038484
20070119 25.98 26.43 25.83 26.05 4085438
20070122 25.75 26.12 25.64 25.71 5229939
20070123 25.82 26.29 25.78 25.91 3132148
20070124 25.91 26.40 25.90 26.22 2632908
20070125 26.34 26.77 26.10 26.25 3132022
20070126 26.33 26.88 26.17 26.47 4512927
20070129 26.56 26.56 25.99 26.13 4339086
20070130 26.22 26.31 25.99 26.08 2437164
20070131 25.96 26.17 25.67 26.02 5453754
20070201 26.02 26.49 26.00 26.29 4704138
20070202 26.37 26.66 26.32 26.49 4114012
20070205 26.51 26.76 26.33 26.37 3762807
20070206 26.33 26.41 25.99 26.18 3389447
20070207 26.22 26.61 26.22 26.41 3914744
20070208 26.37 26.60 26.25 26.45 2994435
20070209 26.56 27.01 26.29 26.29 5448215
20070212 26.29 26.45 26.00 26.14 2603326
20070213 26.22 26.27 25.96 26.23 2853449
20070214 26.28 26.74 26.28 26.56 3198109
20070215 26.42 26.72 26.34 26.45 3251230
20070216 26.38 26.38 26.06 26.20 6686498
20070220 26.22 26.29 26.02 26.19 5233968
20070221 26.14 26.48 25.84 26.47 8278629
20070222 28.13 29.37 28.00 29.23 17253122
20070223 28.94 29.53 28.92 29.35 7353536
20070226 28.99 29.31 28.74 29.06 4685382
20070227 29.07 29.19 28.26 28.49 8326841
20070228 28.50 28.97 28.49 28.84 6491887
20070301 28.40 28.89 28.01 28.72 7286190
20070302 28.72 28.89 27.95 28.08 6471494
20070305 27.80 28.59 27.73 27.88 5292376
20070306 28.28 28.56 28.10 28.50 4740266
20070307 28.50 28.62 28.14 28.32 3498443
20070308 28.65 28.78 28.33 28.46 4786750
20070309 28.96 29.72 28.60 28.97 4447827
20070312 29.02 29.32 28.97 29.11 3339753
20070313 29.02 29.12 28.62 28.62 3325976
20070314 28.52 28.73 27.92 28.26 5006185
20070315 28.27 28.38 28.10 28.26 2524009
20070316 28.27 28.44 27.98 28.21 4894463
20070319 28.42 28.62 28.23 28.37 3163027
20070320 28.39 28.81 28.18 28.65 3643230
20070321 28.68 29.17 28.44 28.85 3889344
20070322 28.74 28.89 28.19 28.23 6000283
20070323 28.23 28.71 28.17 28.40 3854399
20070326 28.47 28.56 27.99 28.27 3246443
20070327 28.22 28.57 28.14 28.24 3789270
20070328 28.13 28.13 27.63 27.70 3714998
20070329 27.81 27.94 27.23 27.43 4423654
20070330 27.51 27.78 27.28 27.54 3798789
20070402 27.62 27.94 27.27 27.43 3897986
20070403 27.55 27.98 27.47 27.81 4208853
20070404 27.90 28.30 27.82 28.24 3356160
20070405 28.26 28.88 28.26 28.85 4451710
20070409 29.53 29.54 28.38 28.87 3299423
20070410 28.79 29.22 28.70 29.21 4640835
20070411 29.21 29.30 28.64 28.71 3231288
20070412 28.71 28.94 28.52 28.93 3331988
20070413 29.54 29.54 28.43 28.81 2371206
20070416 28.99 29.39 28.80 29.37 3342884
20070417 29.28 29.35 28.85 28.93 2790413
20070418 29.58 30.64 29.54 30.20 10371958
20070419 29.99 30.94 29.94 30.70 5324316
20070420 31.05 31.07 30.52 30.82 4780863
20070423 30.68 30.84 30.44 30.50 2872075
20070424 31.50 32.39 31.22 31.91 8784433
20070425 31.98 32.08 31.47 32.02 4823197
20070426 31.95 32.05 31.53 31.82 3763594
20070427 31.72 31.86 30.42 31.27 4532370
20070430 31.14 31.31 30.83 30.83 4558422
20070501 30.91 31.23 30.72 31.06 4968110
20070502 30.59 31.53 30.35 31.34 3428679
20070503 31.61 32.06 31.39 31.75 3282389
20070504 31.86 32.06 31.62 31.77 2652514
20070507 31.96 32.06 31.78 32.00 2697103
20070508 32.00 32.00 31.42 31.73 2494826
20070509 31.73 32.42 31.55 32.38 3864544
20070510 32.46 32.54 31.64 31.70 3527375
20070511 31.70 32.38 31.51 32.38 3453228
20070514 32.66 32.73 31.72 31.82 4320575
20070515 31.84 31.94 31.19 31.24 4411129
20070516 31.29 31.82 31.29 31.72 4519594
20070517 31.82 32.50 31.58 32.10 6548371
20070518 32.22 32.40 31.76 32.06 5463342
20070521 32.22 32.81 31.90 32.05 6930379
20070522 32.26 32.73 31.46 32.27 8629626
20070523 29.42 29.65 28.83 29.05 21984128
20070524 28.94 29.16 28.12 28.26 10223288
20070525 28.26 28.64 28.18 28.48 7206677
20070529 28.66 29.10 28.52 29.06 8080912
20070530 28.95 28.95 28.24 28.64 8367355
20070531 29.13 29.37 28.89 29.05 7344648
20070601 29.09 29.58 29.09 29.41 5326901
20070604 29.09 29.71 28.97 29.47 4290485
20070605 29.05 29.81 29.05 29.60 5804730
20070606 29.44 29.80 29.33 29.36 6137490
20070607 29.36 30.42 28.54 28.54 10608188
20070608 28.89 29.34 28.58 29.18 8966697
20070611 29.19 29.61 28.90 28.97 6141976
20070612 28.77 29.15 28.57 28.74 4095565
20070613 28.82 29.53 28.82 29.45 6482214
20070614 29.38 30.13 29.38 30.06 5177097
20070615 30.11 30.44 30.05 30.21 4961862
20070618 30.31 30.38 30.14 30.23 3124329
20070619 29.91 30.25 29.74 30.11 5019940
20070620 30.15 30.23 29.71 29.76 3481143
20070621 29.76 30.95 29.74 30.91 6226226
20070622 30.72 30.72 29.67 29.76 8123830
20070625 29.78 30.51 29.70 29.90 5019192
20070626 29.90 30.14 29.55 29.88 5662528
20070627 29.58 30.72 29.56 30.56 5142201
20070628 30.56 30.63 30.28 30.28 3716567
20070629 30.38 30.70 30.13 30.20 3309030
20070702 30.24 30.82 30.19 30.82 3315760
20070703 30.84 30.94 30.48 30.60 2058251
20070705 30.59 31.14 30.51 30.97 4079363
20070706 31.21 31.41 30.92 31.35 3953986
20070709 31.25 31.52 31.12 31.34 5099328
20070710 31.07 31.61 30.94 31.29 3783369
20070711 31.16 31.41 30.77 31.32 2851142
20070712 31.83 32.02 31.26 31.95 3049178
20070713 31.95 31.97 31.60 31.80 2713926
20070716 31.80 31.81 31.41 31.50 2946982
20070717 31.54 31.77 31.24 31.29 5684961
20070718 31.11 31.14 30.37 30.92 6187715
20070719 31.00 31.14 30.52 30.82 3964081
20070720 30.39 30.84 30.25 30.55 4341708
20070723 30.69 30.80 30.27 30.35 2572471
20070724 29.86 30.05 28.86 29.53 5537649
20070725 29.70 30.11 29.45 29.58 3744983
20070726 29.42 29.58 28.56 28.93 5356314
20070727 28.73 29.30 28.55 28.55 3326229
20070730 28.86 29.24 28.48 28.93 3565143
20070731 29.01 29.13 28.36 28.44 4485280
20070801 28.42 29.20 28.17 29.10 5185821
20070802 28.95 29.45 28.82 29.37 3111867
20070803 29.28 29.34 28.44 28.45 3576983
20070806 28.73 29.46 28.23 29.41 5577780
20070807 29.20 29.96 28.77 29.47 5721976
20070808 30.01 31.26 28.97 30.51 5099328
20070809 29.77 31.05 29.63 30.34 3984645
20070810 29.74 31.20 29.74 30.27 4464467
20070813 30.39 30.59 30.07 30.31 3059398
20070814 30.51 30.86 29.94 30.01 3088312
20070815 29.95 30.48 29.42 29.55 3783493
20070816 29.33 30.26 29.04 30.14 4752485
20070817 31.08 31.10 29.83 30.30 4819037
20070820 30.30 30.98 30.28 30.62 3747849
20070821 30.48 31.04 29.48 30.27 6683989
20070822 30.09 30.45 29.42 29.58 8084447
20070823 29.65 29.68 28.76 29.21 4817168
20070824 29.14 29.39 28.86 29.05 5207880
20070827 28.93 29.50 28.93 29.25 3223410
20070828 29.18 29.33 28.53 28.65 4130586
20070829 28.89 29.59 28.78 29.53 3317399
20070830 29.34 29.89 29.25 29.45 3773846
20070831 29.80 29.98 29.44 29.74 3176161
20070904 29.82 30.69 29.77 30.52 3827663
20070905 30.28 30.35 29.70 30.06 3776698
20070906 30.06 30.52 30.06 30.41 2590133
20070907 30.08 30.27 29.20 29.49 4296387
20070910 29.49 29.89 29.21 29.61 4332347
20070911 29.66 29.98 29.51 29.81 4620153
20070912 29.78 29.81 29.05 29.10 3429619
20070913 29.31 29.41 28.73 28.89 4046772
20070914 28.63 28.72 28.26 28.36 4321435
20070917 28.35 28.60 28.17 28.39 2393467
20070918 28.59 29.40 28.54 29.18 3755246
20070919 29.34 29.51 29.11 29.22 3154089
20070920 29.23 29.85 29.10 29.61 3260730
20070921 29.61 29.77 29.44 29.52 5259626
20070924 29.39 29.82 29.37 29.58 3146029
20070925 29.52 29.98 29.36 29.89 3792446
20070926 30.16 30.19 29.16 29.27 5052917
20070927 29.42 29.88 29.39 29.40 2894431
20070928 29.46 29.71 29.13 29.16 3999404
20071001 29.23 29.90 29.16 29.79 4402779
20071002 29.83 29.84 29.22 29.33 3379275
20071003 29.10 29.21 28.92 29.10 3019920
20071004 29.39 29.39 28.79 29.18 2946760
20071005 29.35 29.71 29.22 29.48 2717854
20071008 29.51 29.81 29.40 29.66 1901679
20071009 29.60 29.70 29.30 29.62 4421256
20071010 29.59 29.78 29.30 29.44 3577801
20071011 29.50 30.01 28.71 28.92 4644457
20071012 29.14 29.68 29.08 29.33 2650769
20071015 29.23 29.54 29.06 29.10 2183906
20071016 28.80 29.50 28.63 28.86 3429619
20071017 29.11 29.35 28.53 28.70 3484304
20071018 28.63 28.89 28.32 28.67 2110373
20071019 28.54 28.62 27.84 27.93 3819107
20071022 27.82 28.02 27.52 27.79 3193894
20071023 27.75 27.92 26.96 27.46 5408055
20071024 27.34 27.34 26.56 27.26 3690146
20071025 27.20 27.48 26.52 26.66 4001140
20071026 26.82 26.98 26.45 26.64 2552560
20071029 26.77 27.12 26.68 26.75 1896843
20071030 26.75 27.27 26.75 27.00 3088369
20071031 27.04 27.22 26.56 26.98 4484496
20071101 26.97 27.02 26.36 26.40 3830887
20071102 26.44 26.58 25.99 26.53 4471104
20071105 26.49 27.28 26.32 26.98 4091165
20071106 26.92 27.26 26.85 27.18 3359187
20071107 26.90 27.14 26.44 26.47 3345423
20071108 26.62 26.64 25.75 26.38 5539868
20071109 25.98 26.48 25.94 26.13 4944540
20071112 26.03 26.28 25.79 25.87 5043368
20071113 26.04 26.61 26.04 26.60 3826175
20071114 26.70 26.95 26.37 26.49 3719658
20071115 26.45 26.77 26.16 26.31 3068157
20071116 26.45 26.60 25.98 26.30 3964684
20071119 26.19 26.60 25.72 25.79 3696222
20071120 25.78 26.26 25.12 25.39 7799290
20071121 25.24 25.44 24.88 25.03 6174753
20071123 25.10 25.31 24.94 25.13 1879855
20071126 25.08 25.19 24.56 24.56 4107905
20071127 24.96 25.21 24.35 25.18 5595793
20071128 26.48 27.08 25.75 25.99 9086544
20071129 25.85 25.88 25.14 25.31 5181878
20071130 25.40 25.65 24.74 24.82 5061597
20071203 25.03 25.15 24.73 24.75 3982416
20071204 24.65 24.98 24.43 24.48 4479908
20071205 24.86 25.52 24.72 25.40 4635534
20071206 25.39 25.63 25.21 25.60 4354365
20071207 25.65 25.68 25.34 25.40 3980130
20071210 25.42 25.89 25.37 25.77 5943754
20071211 26.03 26.41 25.65 25.71 7452651
20071212 26.33 26.48 25.53 25.79 4979939
20071213 25.75 26.06 25.54 25.98 2738104
20071214 25.74 26.25 25.68 26.07 3576311
20071217 25.90 26.00 25.41 25.47 2712341
20071218 25.52 25.65 25.27 25.47 2478259
20071219 25.42 25.58 25.17 25.46 2308892
20071220 25.51 25.72 25.42 25.66 2236535
20071221 25.96 26.15 25.73 25.85 2990922
20071224 25.77 26.07 25.65 25.94 872599
20071226 25.89 26.03 25.76 25.92 1336325
20071227 25.80 25.96 25.33 25.38 1924303
20071228 25.28 25.61 25.28 25.60 2532250
20071231 25.47 25.89 25.40 25.72 3089781
20080102 25.30 25.56 24.60 24.64 4731188
20080103 24.65 24.72 24.22 24.26 4616058
20080104 24.21 24.22 23.41 23.63 4976734
20080107 23.56 23.70 23.07 23.33 4073935
20080108 23.33 23.63 22.52 22.56 5091864
20080109 22.69 22.70 21.82 22.24 7436873
20080110 22.04 22.53 21.82 22.44 4491683
20080111 22.29 22.29 21.43 21.51 4696797
20080114 21.64 22.29 21.58 22.07 7083840
20080115 21.90 22.29 21.38 21.47 6651793
20080116 21.22 22.71 21.22 22.30 8352122
20080117 22.33 22.69 21.82 21.88 4933468
20080118 22.07 22.55 21.90 22.34 5965079
20080122 21.90 22.34 21.58 22.05 5431092
20080123 21.52 22.72 21.21 22.71 6654998
20080124 22.72 23.58 22.64 23.46 6902639
20080125 23.67 23.93 22.44 22.49 7048955
20080128 22.67 22.80 22.13 22.76 3838744
20080129 22.96 22.99 22.52 22.88 3732119
20080130 22.72 23.08 22.41 22.72 5598733
20080131 22.46 23.20 22.42 23.01 5889887
20080201 22.63 23.70 22.63 23.61 5646191
20080204 23.53 23.61 23.20 23.28 3249287
20080205 22.91 23.02 22.37 22.43 4609155
20080206 22.54 22.76 22.08 22.20 3910485
20080207 22.11 22.69 21.86 22.50 4542469
20080208 22.39 22.76 22.28 22.53 4307647
20080211 22.44 23.17 22.44 22.92 3566326
20080212 23.00 23.32 22.87 22.93 3662351
20080213 23.15 23.39 22.97 23.16 4036462
20080214 23.22 23.25 22.81 22.98 8656958
20080215 22.96 22.97 22.52 22.66 4998552
20080219 22.41 22.93 22.22 22.25 5223635
20080220 22.64 22.64 22.05 22.49 9347123
20080221 23.12 23.92 22.96 23.23 11701993
20080222 23.28 23.36 22.54 22.87 6623688
20080225 22.83 23.24 22.54 23.03 5940303
20080226 22.95 23.23 22.81 23.10 7159278
20080227 23.10 23.27 22.76 23.03 6194107
20080228 22.92 23.03 22.59 22.67 3712520
20080229 22.48 22.48 21.78 21.84 4272516
20080303 21.77 22.02 21.56 21.83 5704002
20080304 21.66 22.25 21.53 22.16 6173152
20080305 22.30 22.78 22.24 22.51 5805284
20080306 22.46 22.57 21.76 21.82 4955333
20080307 21.68 22.68 21.68 22.35 6577966
20080310 22.33 22.68 22.13 22.21 4395842
20080311 22.67 22.78 22.21 22.70 5037989
20080312 22.65 23.08 22.54 22.74 4003623
20080313 22.67 23.28 22.38 23.09 4986191
20080314 23.27 23.27 22.24 22.56 6251015
20080317 22.07 23.00 22.07 22.81 5780058
20080318 23.19 23.27 22.67 23.27 5445270
20080319 23.54 23.54 22.38 22.38 6142521
20080320 22.52 23.21 22.40 23.15 7825034
20080324 24.29 24.66 23.74 24.07 8552531
20080325 24.15 24.54 23.98 24.10 8782132
20080326 24.02 24.05 23.64 23.85 3459561
20080327 23.89 24.23 23.72 23.81 5219343
20080328 24.06 24.48 23.65 23.65 6880794
20080331 23.72 24.29 23.63 24.11 6000842
20080401 24.18 25.16 24.18 25.01 7603883
20080402 25.17 25.38 24.61 24.79 4997824
20080403 24.61 25.24 24.47 25.08 3948029
20080404 25.05 25.36 24.78 25.05 4487927
20080407 25.11 25.26 24.74 25.01 4974925
20080408 24.83 24.84 24.27 24.42 3672508
20080409 24.47 24.60 23.89 24.52 4017705
20080410 25.08 25.93 24.99 25.77 7567024
20080411 25.41 25.56 24.72 24.78 3873944
20080414 24.82 24.90 24.35 24.38 2707206
20080415 24.30 24.76 24.09 24.68 4098647
20080416 24.95 25.76 24.94 25.68 5721403
20080417 25.71 25.74 25.15 25.42 4188895
20080418 25.80 26.20 25.68 25.85 3988561
20080421 25.97 26.73 25.66 26.65 6272689
20080422 26.45 26.46 25.37 25.59 5319387
20080423 25.64 26.77 25.64 26.22 5217506
20080424 26.14 26.67 25.75 26.43 4213141
20080425 26.43 26.54 25.84 26.30 3869903
20080428 26.42 26.48 26.08 26.36 3812350
20080429 26.58 26.75 26.37 26.48 4251591
20080430 26.54 26.77 26.11 26.30 5727648
20080501 26.34 27.70 26.32 27.44 7108680
20080502 27.60 27.71 26.72 27.21 6341631
20080505 27.17 27.74 27.06 27.47 6906509
20080506 27.60 28.12 27.28 28.01 5985780
20080507 28.01 28.28 27.73 27.86 6112642
20080508 27.86 27.92 27.32 27.55 5039703
20080509 27.12 28.04 27.12 27.88 4419231
20080512 27.93 28.02 27.64 27.93 4464783
20080513 28.15 28.26 27.96 28.14 4216692
20080514 28.20 28.93 28.14 28.30 4406128
20080515 28.36 28.97 28.17 28.91 5058439
20080516 28.90 28.99 28.35 28.96 5240282
20080519 29.12 29.68 28.97 29.15 6075294
20080520 28.96 29.01 27.99 28.38 7808381
20080521 26.74 27.56 26.51 27.23 14499493
20080522 27.19 27.99 27.18 27.61 7050515
20080523 27.59 27.67 27.06 27.61 4493805
20080527 27.60 28.43 27.60 28.26 5692871
20080528 28.44 28.59 28.00 28.19 4200719
20080529 28.03 28.53 27.95 28.26 5288396
20080530 28.26 29.08 28.26 28.84 5856219
20080602 28.77 29.01 28.23 28.64 5439361
20080603 28.85 29.19 28.47 28.90 8149789
20080604 28.87 29.71 28.83 29.46 7344318
20080605 29.58 29.80 29.23 29.59 5843679
20080606 29.64 29.64 28.58 28.58 6561858
20080609 28.65 28.81 27.97 28.47 6575980
20080610 28.14 28.21 27.54 27.89 6999169
20080611 27.87 27.87 26.97 26.97 7590488
20080612 27.06 27.49 26.89 27.16 6341011
20080613 27.20 27.89 27.20 27.87 5072297
20080616 27.76 28.34 27.76 28.13 5709271
20080617 28.19 28.41 27.72 27.72 5730577
20080618 27.38 27.69 26.79 26.93 5604083
20080619 26.85 27.98 26.85 27.75 6358664
20080620 27.48 27.72 27.04 27.31 5968834
20080623 27.39 27.80 26.93 26.97 3335836
20080624 26.86 27.64 26.83 27.19 4175030
20080625 27.25 28.26 27.22 27.46 5095185
20080626 27.11 27.18 26.19 26.28 7214902
20080627 26.35 26.42 25.75 26.04 4798978
20080630 26.05 26.61 25.96 26.10 5885194
20080701 25.87 26.10 25.48 26.05 5523122
20080702 26.12 27.19 25.45 25.66 6036159
20080703 25.83 25.87 24.99 25.22 3655175
20080707 25.46 26.33 25.14 25.40 8640424
20080708 25.45 25.63 24.86 25.51 8851653
20080709 25.18 25.36 24.43 24.43 8056288
20080710 24.48 24.89 24.11 24.72 7299272
20080711 24.40 25.25 24.21 24.92 6991377
20080714 25.22 25.27 24.35 24.64 5486233
20080715 24.53 25.33 24.27 24.90 7825092
20080716 25.03 26.04 24.73 25.83 6808393
20080717 25.92 26.37 25.52 26.14 4775237
20080718 26.14 26.14 25.40 26.00 4030761
20080721 26.14 26.33 25.38 25.68 3941156
20080722 25.00 25.20 24.52 24.83 7252887
20080723 24.82 25.65 24.64 25.37 5432421
20080724 25.22 25.26 24.57 24.63 3914981
20080725 24.72 24.81 24.26 24.73 5068888
20080728 24.61 24.80 24.13 24.20 4341092
20080729 24.23 24.95 24.19 24.61 3994359
20080730 24.73 25.30 24.67 25.19 4672606
20080731 24.90 25.59 24.90 25.06 5033339
20080801 25.09 25.26 24.47 24.81 3426537
20080804 24.85 25.06 24.69 24.76 2832782
20080805 25.01 25.59 24.86 25.55 4219468
20080806 25.50 25.99 25.14 25.87 3567640
20080807 25.78 26.36 25.51 25.88 4642169
20080808 25.87 26.56 25.67 26.50 4178804
20080811 26.33 27.33 26.33 26.86 3932513
20080812 26.65 26.87 26.42 26.60 3795670
20080813 26.69 26.94 26.44 26.62 3294199
20080814 26.40 27.13 26.36 26.99 3588702
20080815 27.54 27.54 26.65 26.75 3611712
20080818 26.77 26.92 26.14 26.43 3264250
20080819 26.33 26.75 26.10 26.40 7048110
20080820 25.58 25.79 23.84 24.06 13468499
20080821 23.94 24.04 23.45 23.57 8459631
20080822 23.80 23.93 23.53 23.69 6759329
20080825 23.65 23.73 23.28 23.29 5065966
20080826 23.33 23.38 22.97 23.11 5739099
20080827 23.12 23.40 22.92 23.32 4669846
20080828 23.39 23.54 23.22 23.31 4730044
20080829 23.17 23.29 22.96 23.13 3796849
20080902 23.46 23.67 22.63 22.82 5755230
20080903 22.69 22.92 21.59 21.71 15447649
20080904 21.60 22.00 21.51 21.67 8824621
20080905 21.50 22.89 21.50 22.75 9686739
20080908 23.17 23.29 22.36 22.67 9819223
20080909 22.49 22.55 21.69 21.70 7203496
20080910 21.99 22.20 21.72 21.84 5158807
20080911 21.59 22.27 21.49 22.10 6005694
20080912 21.76 22.20 21.37 22.13 7059165
20080915 21.63 22.28 21.48 21.70 8898841
20080916 21.46 22.07 21.20 21.82 8658048
20080917 21.59 21.59 20.78 20.99 11140928
20080918 21.38 25.38 20.72 23.06 11282479
20080919 24.25 24.44 22.48 22.89 10833771
20080922 22.89 23.06 22.20 22.31 5773120
20080923 22.32 22.79 21.65 22.01 5212477
20080924 21.86 22.36 21.66 22.01 4393997
20080925 22.15 22.49 21.79 21.97 5467172
20080926 21.97 22.28 21.51 22.23 5104290
20080929 21.96 22.05 20.64 20.90 7250397
20080930 21.23 21.88 21.00 21.80 5543689
20081001 21.58 21.76 21.23 21.65 4648571
20081002 21.36 21.37 20.56 20.68 5263489
20081003 20.76 21.25 20.28 20.38 6555699
20081006 20.08 20.08 18.66 19.59 11513239
20081007 19.47 19.93 18.48 18.54 7263573
20081008 18.13 19.76 18.13 18.79 10446954
20081009 18.75 19.39 18.25 18.30 8235813
20081010 17.65 18.92 16.85 17.70 12368709
20081013 18.17 19.89 17.87 19.87 8299275
20081014 20.21 20.52 18.41 18.84 6616864
20081015 17.79 18.84 16.26 16.34 10859760
20081016 16.56 16.74 15.38 16.74 13556841
20081017 16.53 17.31 15.84 16.63 7961536
20081020 16.88 17.17 16.41 16.82 8606915
20081021 16.34 16.93 16.26 16.50 6082090
20081022 16.41 16.83 15.80 16.16 6581809
20081023 16.22 16.36 15.53 16.18 8691894
20081024 15.27 16.49 14.91 15.94 7453597
20081027 15.65 16.73 15.62 16.00 7149946
20081028 16.43 17.70 16.14 17.68 7601192
20081029 17.58 17.91 17.06 17.33 7585840
20081030 17.79 18.18 17.17 17.74 9581452
20081031 17.54 18.08 17.38 17.67 6939252
20081103 17.73 17.88 17.43 17.49 3775695
20081104 17.97 18.53 17.70 18.37 7660181
20081105 18.16 18.27 17.28 17.31 6340532
20081106 16.99 17.44 16.32 16.43 5854351
20081107 16.41 16.98 16.15 16.96 4573625
20081110 17.22 17.34 16.16 16.37 4650263
20081111 16.13 16.60 16.09 16.25 6180970
20081112 15.98 16.61 15.88 15.91 7517422
20081113 16.02 16.79 15.27 16.74 11341710
20081114 16.47 16.81 15.86 15.96 7238914
20081117 15.43 16.14 15.43 15.55 5292621
20081118 15.64 15.97 15.03 15.51 7086000
20081119 15.35 15.61 14.50 14.50 5428007
20081120 14.45 15.22 13.75 14.01 7296574
20081121 14.26 14.37 13.43 14.00 11763582
20081124 14.15 15.35 14.02 15.03 8210670
20081125 15.18 16.38 13.49 14.02 14524003
20081126 14.02 14.83 13.79 14.68 7003923
20081128 14.58 14.66 14.02 14.15 2626244
20081201 13.83 13.84 13.31 13.32 8818335
20081202 13.37 13.65 12.98 13.53 7385662
20081203 13.40 14.53 13.29 14.49 10051106
20081204 14.24 14.32 13.34 13.56 7230960
20081205 13.05 13.97 12.81 13.95 9977674
20081208 14.30 14.46 13.79 13.99 8491483
20081209 13.82 15.59 13.73 15.13 13188383
20081210 15.43 15.50 14.91 15.23 6405776
20081211 15.20 15.89 14.99 15.46 10010390
20081212 15.10 16.42 14.93 16.23 7738656
20081215 16.23 16.25 15.41 15.80 5527816
20081216 15.71 16.87 15.59 16.73 7823550
20081217 16.62 16.76 16.06 16.48 5849484
20081218 16.26 16.48 15.04 15.28 6305120
20081219 15.46 16.03 15.44 15.89 7183438
20081222 15.90 15.91 15.07 15.37 5904647
20081223 15.48 15.75 15.01 15.10 2929399
20081224 15.24 15.36 15.08 15.23 724768
20081226 15.30 15.36 15.15 15.19 1041421
20081229 15.28 15.29 15.01 15.17 4285443
20081230 15.21 15.86 15.21 15.78 2982891
20081231 15.76 16.20 15.69 15.93 3086770
20090102 15.91 16.57 15.71 16.47 3898343
20090105 16.35 16.73 16.26 16.39 5229909
20090106 16.39 17.25 16.38 17.19 6818905
20090107 16.58 16.77 16.26 16.54 5328774
20090108 16.50 16.61 16.06 16.56 4493321
20090109 16.53 16.62 16.06 16.22 3898104
20090112 16.18 16.19 15.76 15.95 4051893
20090113 15.98 16.62 15.85 16.21 5646501
20090114 15.91 16.05 15.44 15.58 6274195
20090115 15.57 16.16 15.39 16.00 7365765
20090116 16.28 16.77 15.92 16.61 7227259
20090120 16.45 16.56 15.71 15.72 6214853
20090121 15.13 15.97 15.13 15.83 8083607
20090122 15.62 16.04 15.40 15.85 7678000
20090123 15.43 16.78 15.43 16.47 7532808
20090126 16.51 17.06 16.24 16.49 6870009
20090127 16.61 17.31 16.38 17.20 6505118
20090128 17.53 18.17 17.41 17.83 9823766
20090129 17.60 17.96 16.95 17.12 6751324
20090130 17.39 17.43 16.62 16.73 7779491
20090202 16.73 17.19 16.26 17.02 6037661
20090203 17.02 17.55 16.62 17.44 7211617
20090204 17.44 18.31 17.24 17.62 6996933
20090205 17.43 18.75 17.34 18.41 11422433
20090206 18.30 18.87 18.24 18.74 6614371
20090209 18.71 18.83 18.43 18.68 4532484
20090210 18.54 18.83 17.47 17.60 9291234
20090211 17.65 17.81 17.12 17.50 7498181
20090212 17.23 17.88 17.14 17.70 8433095
20090213 17.61 18.32 17.60 17.91 7546419
20090217 17.56 17.59 16.64 16.75 9258280
20090218 17.09 17.17 16.57 16.77 11006796
20090219 16.88 17.37 16.21 16.25 9369442
20090220 15.98 16.58 15.96 16.16 11394016
20090223 16.29 16.42 15.25 15.36 10588413
20090224 15.45 15.78 15.30 15.73 7931012
20090225 15.63 16.51 15.54 16.13 9862452
20090226 16.33 16.72 15.71 15.72 9071536
20090227 15.49 15.95 15.44 15.61 8683600
20090302 15.32 15.60 14.92 15.02 7851849
20090303 15.23 15.57 15.00 15.28 10487161
20090304 15.48 16.28 15.47 16.02 10853278
20090305 15.72 16.24 15.71 15.90 8611767
20090306 16.03 16.41 15.34 15.65 10106108
20090309 15.71 16.00 15.25 15.28 8355625
20090310 15.58 16.27 15.41 16.23 7755598
20090311 16.37 16.72 16.15 16.45 7112585
20090312 16.45 16.96 16.34 16.89 8393532
20090313 16.91 17.12 16.61 17.07 8578701
20090316 17.16 17.23 16.56 16.59 9240609
20090317 16.69 17.14 16.53 17.14 6370847
20090318 17.07 17.57 16.91 17.45 7798701
20090319 17.68 17.71 16.99 17.17 6772007
20090320 17.18 17.33 16.50 16.59 7361287
20090323 16.94 17.54 16.72 17.21 8298823
20090324 17.00 17.19 16.79 16.97 5407686
20090325 17.23 17.47 16.44 16.79 8494501
20090326 17.02 17.28 16.83 17.11 8090744
20090327 16.86 17.05 16.77 16.92 4776954
20090330 16.80 16.89 16.24 16.36 4253687
20090331 16.66 16.66 16.24 16.32 5254047
20090401 16.00 16.25 15.74 16.09 11472318
20090402 16.46 16.97 16.31 16.59 5467322
20090403 16.44 17.53 16.39 17.47 10102919
20090406 17.35 17.35 16.75 17.22 6843098
20090407 16.94 17.30 16.74 16.83 4634417
20090408 17.06 17.16 16.72 17.05 4731725
20090409 17.34 17.74 17.17 17.58 5711183
20090413 17.36 17.50 17.11 17.40 8861296
20090414 17.20 17.73 17.13 17.66 5577620
20090415 17.34 17.34 17.00 17.29 6560149
20090416 17.32 18.11 17.32 18.03 6908167
20090417 17.84 18.21 17.56 18.13 5980670
20090420 17.83 18.01 17.25 17.51 5296915
20090421 17.61 17.87 17.07 17.57 7722178
20090422 17.47 18.08 17.14 17.72 6701623
20090423 17.67 17.74 17.21 17.71 6948555
20090424 17.80 18.04 17.38 17.92 5181775
20090427 17.62 18.10 17.58 17.65 5057187
20090428 17.49 17.71 17.22 17.40 3757463
20090429 17.61 17.81 17.36 17.60 4001560
20090430 17.57 18.47 17.57 18.02 5735746
20090501 17.82 18.30 17.66 17.91 5871788
20090504 18.13 18.73 17.91 18.68 6760433
20090505 18.67 18.76 18.32 18.63 4948779
20090506 18.80 19.34 18.53 19.15 8492494
20090507 19.39 19.39 17.94 18.26 6499804
20090508 18.53 18.53 17.38 17.50 9135152
20090511 17.31 18.06 17.02 17.62 7095343
20090512 17.71 17.76 17.12 17.45 6681902
20090513 17.20 17.53 16.94 17.04 5240703
20090514 17.07 17.33 16.94 17.01 8383967
20090515 17.05 17.05 16.21 16.48 12715477
20090518 16.63 16.94 16.52 16.85 8902865
20090519 16.88 17.60 16.71 17.43 8856691
20090520 19.84 20.59 19.73 20.15 32704380
20090521 19.98 20.15 19.48 19.96 11261878
20090522 20.08 20.15 19.65 19.98 6608331
20090526 19.90 20.21 19.78 20.04 8223244
20090527 20.15 20.91 20.01 20.45 9834734
20090528 20.56 20.66 19.97 20.62 7540158
20090529 20.62 20.89 20.17 20.85 9145050
20090601 21.21 21.62 21.16 21.38 7338874
20090602 21.32 21.32 20.69 20.91 5694053
20090603 20.61 20.80 20.32 20.80 5552017
20090604 20.81 21.24 20.48 20.97 5358578
20090605 21.23 21.25 20.58 20.86 3977570
20090608 20.78 21.04 20.48 20.86 3627693
20090609 21.30 22.25 21.16 21.97 10426294
20090610 22.08 22.08 21.56 21.96 6928810
20090611 22.00 22.15 21.85 21.98 6702233
20090612 22.01 22.05 21.52 21.69 5563961
20090615 21.45 21.61 20.85 21.35 5531526
20090616 21.41 21.46 20.64 20.85 5397219
20090617 20.88 21.32 20.62 21.04 5415720
20090618 21.03 21.15 20.70 20.85 3500411
20090619 20.77 21.14 20.76 20.96 3512823
20090622 20.86 21.11 20.17 20.20 4862216
20090623 20.20 20.41 19.84 19.93 5482932
20090624 20.06 20.50 19.98 20.27 5355651
20090625 20.80 21.19 20.45 21.17 8747984
20090626 21.10 21.48 20.92 21.16 4677207
20090629 21.24 21.44 20.99 21.08 3659191
20090630 21.09 21.41 20.84 21.16 4538919
20090701 21.25 21.65 21.15 21.23 3234959
20090702 20.93 21.15 20.71 21.09 4364800
20090706 20.98 21.09 20.27 20.56 4112111
20090707 20.54 20.91 20.31 20.33 4710111
20090708 20.39 20.56 19.82 20.04 4974861
20090709 20.09 20.69 20.02 20.52 4915260
20090710 20.40 20.67 19.92 20.45 5441949
20090713 20.46 20.75 20.00 20.73 4072650
20090714 20.56 20.76 20.43 20.65 5331061
20090715 20.97 21.49 20.94 21.30 5657636
20090716 21.06 21.75 21.02 21.63 5242889
20090717 21.69 21.93 21.47 21.87 4369718
20090720 22.04 22.20 21.79 22.05 5615014
20090721 21.98 22.12 21.44 21.93 4612337
20090722 21.79 22.92 21.78 22.80 8881705
20090723 22.84 23.58 22.63 23.39 6771201
20090724 23.10 23.37 22.84 23.37 3903449
20090727 23.36 23.55 23.03 23.50 3544790
20090728 23.36 23.78 23.19 23.53 3599824
20090729 23.33 23.50 23.14 23.49 3311890
20090730 23.72 24.09 23.32 23.46 5885150
20090731 23.51 23.75 23.27 23.37 3634250
20090803 23.48 23.77 23.35 23.57 3959537
20090804 23.49 23.81 23.36 23.74 3389758
20090805 23.82 23.98 23.30 23.55 2103596
20090806 23.74 23.82 23.08 23.30 2981333
20090807 23.37 23.72 22.93 23.10 5292537
20090810 23.07 23.42 22.90 23.20 3672891
20090811 23.02 23.47 22.98 23.14 2915878
20090812 23.19 23.53 23.12 23.23 3858602
20090813 23.89 23.91 23.33 23.75 5121814
20090814 23.64 23.66 23.08 23.39 5086568
20090817 23.15 23.19 22.68 22.85 5185513
20090818 22.90 23.31 22.85 23.25 5639487
20090819 22.19 23.83 22.03 23.74 13695444
20090820 23.62 23.95 23.40 23.89 7427045
20090821 24.09 24.29 23.60 24.27 7575638
20090824 24.33 24.44 23.98 24.12 6871902
20090825 24.15 24.50 24.14 24.40 6031122
20090826 24.43 24.75 24.38 24.63 4661871
20090827 24.51 24.62 24.21 24.59 5428173
20090828 24.81 25.13 24.50 24.67 4577695
20090831 24.46 24.58 24.16 24.30 3330987
20090901 24.15 24.89 23.81 23.88 4785809
20090902 23.71 24.21 23.63 23.70 3256811
20090903 23.94 24.22 23.68 24.21 4627806
20090904 24.11 24.81 24.05 24.77 3476900
20090908 24.92 25.23 24.73 25.20 5096818
20090909 25.20 25.30 24.86 25.18 3405281
20090910 25.05 25.55 25.02 25.29 6148549
20090911 25.27 25.27 24.30 24.42 8742766
20090914 24.40 24.68 24.32 24.67 4367954
20090915 24.76 24.93 24.51 24.56 3536776
20090916 24.13 24.38 23.68 23.79 9135393
20090917 23.61 23.95 23.54 23.63 5085308
20090918 23.78 23.91 23.39 23.46 5969850
20090921 23.37 23.60 23.16 23.39 4623039
20090922 23.47 23.58 23.15 23.46 5077867
20090923 23.54 24.39 23.53 23.82 6777775
20090924 23.98 23.99 23.38 23.55 4783600
20090925 23.48 23.86 23.33 23.72 4876845
20090928 23.89 24.30 23.80 24.10 2710831
20090929 24.13 24.20 23.44 23.46 5776386
20090930 23.30 24.00 23.30 23.72 7439787
20091001 23.71 23.82 22.85 22.85 6926245
20091002 22.73 23.11 22.55 22.59 5749761
20091005 22.59 22.81 22.41 22.67 5663376
20091006 22.84 23.27 22.73 23.21 5055195
20091007 23.19 23.27 22.92 23.03 3022653
20091008 23.10 23.16 22.53 22.68 5301328
20091009 22.60 23.61 22.59 23.58 4746163
20091012 23.64 24.43 23.60 24.17 6324807
20091013 24.09 24.35 23.87 24.10 6925664
20091014 24.62 24.93 24.20 24.64 6980192
20091015 24.59 24.62 24.11 24.22 4520377
20091016 23.96 24.01 23.58 23.79 4842082
20091019 23.81 24.23 23.70 23.92 5108212
20091020 24.01 24.13 23.68 23.80 3632927
20091021 23.70 24.02 23.36 23.44 3625021
20091022 23.41 23.75 22.95 23.71 4417134
20091023 24.19 24.19 23.22 23.33 3686758
20091026 23.27 23.80 23.15 23.39 3475156
20091027 23.40 23.74 22.80 22.87 4242039
20091028 22.68 22.99 22.18 22.18 6449210
20091029 22.30 22.73 22.29 22.67 3303549
20091030 22.61 22.74 21.97 22.04 5050196
20091102 22.07 22.34 21.73 22.19 4446084
20091103 22.05 22.36 21.76 22.22 5622916
20091104 22.46 22.78 22.35 22.47 3448182
20091105 22.79 23.24 22.58 23.11 3831043
20091106 22.97 23.25 22.69 22.81 4094615
20091109 22.95 23.44 22.86 23.33 3932658
20091110 23.48 23.86 23.41 23.83 5155997
20091111 23.90 24.38 23.75 23.84 4384928
20091112 23.77 24.17 23.54 23.57 3115432
20091113 23.53 23.70 23.36 23.53 4992761
20091116 23.69 24.38 23.67 24.24 3918009
20091117 24.23 24.25 23.89 24.25 1823381
20091118 24.86 24.86 24.23 24.34 4362722
20091119 23.98 24.08 23.38 23.95 4824642
20091120 23.78 23.87 23.43 23.64 4172861
20091123 24.07 24.07 23.78 24.03 5486538
20091124 25.07 25.85 24.03 25.58 17006172
20091125 25.36 25.93 25.36 25.67 4869055
20091127 25.36 25.76 24.94 25.59 3270530
20091130 25.53 25.79 25.30 25.79 5090656
20091201 25.89 26.22 25.78 26.12 6392124
20091202 26.11 26.49 26.03 26.31 5933539
20091203 26.56 26.61 26.31 26.55 5356967
20091204 26.62 26.82 26.04 26.49 7882472
20091207 26.38 26.62 26.28 26.36 4569263
20091208 26.30 26.49 26.00 26.16 4422695
20091209 26.09 26.40 25.84 26.40 4998574
20091210 26.49 26.54 26.16 26.36 3461972
20091211 26.51 26.54 26.19 26.40 3706715
20091214 26.47 26.57 26.26 26.49 3004711
20091215 26.57 26.62 26.29 26.36 2636500
20091216 26.51 26.87 26.36 26.57 4198742
20091217 26.55 26.67 26.36 26.38 3332729
20091218 26.74 26.84 26.46 26.74 4591323
20091221 26.85 27.09 26.77 26.94 4150463
20091222 27.07 27.18 26.88 27.12 2361958
20091223 27.10 27.17 26.88 27.17 1667577
20091224 27.19 27.47 27.15 27.44 996180
20091228 27.47 27.47 27.09 27.17 2609935
20091229 27.17 27.20 26.97 27.11 2077484
20091230 27.01 27.50 26.94 27.50 2136157
20091231 27.46 27.63 27.32 27.34 1669079
20100104 27.52 27.87 27.37 27.42 2428601
20100105 27.42 27.54 27.19 27.38 2356299
20100106 27.45 27.58 27.13 27.32 2431258
20100107 27.24 27.40 26.90 27.11 2348560
20100108 27.01 27.28 26.84 27.26 2764011
20100111 27.34 27.35 26.70 27.11 3423280
20100112 26.45 26.62 25.71 25.98 7933408
20100113 26.15 26.15 25.45 25.97 6152757
20100114 25.97 26.02 25.44 25.95 5860082
20100115 25.84 25.84 25.05 25.07 6707961
20100119 25.13 25.58 25.13 25.52 4512206
20100120 25.56 25.56 24.72 25.05 5379028
20100121 25.22 25.56 24.92 25.16 5099520
20100122 25.19 25.19 23.95 24.03 5499378
20100125 24.13 24.52 24.05 24.25 3392211
20100126 24.02 24.23 23.85 23.90 3699785
20100127 23.75 24.24 23.70 23.98 5498569
20100128 23.95 23.98 23.05 23.51 8687386
20100129 23.90 24.20 23.17 23.34 8177457
20100201 23.42 23.90 23.31 23.83 4774621
20100202 23.85 24.18 23.68 24.05 3351786
20100203 23.91 24.13 23.78 23.94 2542137
20100204 23.76 23.76 22.94 22.94 6814567
20100205 22.94 23.33 22.84 23.29 6750696
20100208 23.36 23.51 22.93 23.20 6382947
20100209 23.56 23.86 23.31 23.48 5591662
20100210 23.40 23.74 23.22 23.42 5480783
20100211 23.53 24.23 23.32 23.96 9316510
20100212 23.82 24.42 23.54 24.23 9050746
20100216 24.76 24.84 24.36 24.76 7297354
20100217 24.82 24.98 24.25 24.57 7656441
20100218 25.07 25.80 24.70 25.60 11815566
20100219 25.42 25.97 25.35 25.76 4450645
20100222 25.93 26.01 25.62 25.88 4964386
20100223 25.78 25.87 25.04 25.24 7023736
20100224 25.37 25.68 25.29 25.53 4271275
20100225 25.28 25.65 24.89 25.65 4932392
20100226 25.79 25.79 25.09 25.32 4165824
20100301 25.38 25.84 25.37 25.82 4191927
20100302 25.90 26.10 25.50 25.65 4959073
20100303 25.82 25.94 25.42 25.44 2751887
20100304 25.54 25.63 25.18 25.34 3228890
20100305 25.54 25.97 25.38 25.71 3666085
20100308 25.65 25.80 25.57 25.73 3436646
20100309 25.51 25.66 25.20 25.50 4601047
20100310 25.94 26.52 25.87 26.22 6565501
20100311 26.15 26.15 25.26 25.43 6762474
20100312 25.55 25.72 25.24 25.26 3986955
20100315 25.30 25.32 25.06 25.21 2970312
20100316 25.33 26.19 25.24 26.16 6006015
20100317 26.25 26.66 26.18 26.53 3945541
20100318 26.62 26.62 26.15 26.29 3067135
20100319 25.93 26.48 25.84 25.93 5587174
20100322 25.80 26.34 25.79 26.21 2737776
20100323 26.25 26.53 26.16 26.53 2192286
20100324 26.43 26.43 25.31 25.33 8719929
20100325 25.54 25.73 25.17 25.23 6004179
20100326 25.23 25.44 24.59 24.83 6553340
20100329 24.87 25.35 24.87 25.12 4751100
20100330 25.18 25.39 24.96 25.29 3293132
20100331 25.11 25.38 25.04 25.12 3391676
20100401 25.28 25.58 24.87 25.12 2382605
20100405 25.18 25.78 25.18 25.67 2992683
20100406 25.58 25.67 25.26 25.53 2780796
20100407 25.42 25.85 25.31 25.68 4385604
20100408 25.54 25.63 25.06 25.27 5325614
20100409 25.32 25.38 25.11 25.37 3813270
20100412 25.44 25.93 25.37 25.76 3526357
20100413 25.77 25.98 25.58 25.96 3067709
20100414 26.36 27.35 26.35 27.33 8134287
20100415 27.19 27.46 27.01 27.33 5069676
20100416 27.18 27.18 26.44 26.66 8538672
20100419 26.55 26.73 25.92 26.51 4259298
20100420 26.60 26.97 26.50 26.80 3483796
20100421 26.94 27.07 26.09 26.40 5007727
20100422 26.11 26.57 25.49 26.52 3562034
20100423 26.47 26.74 25.96 26.73 4211116
20100426 26.81 27.29 26.75 27.14 5185542
20100427 27.00 27.01 26.18 26.19 7103534
20100428 26.36 26.53 25.74 26.37 8529724
20100429 26.44 26.97 26.21 26.89 5372190
20100430 26.99 26.99 25.88 26.09 6894630
20100503 26.35 26.53 26.04 26.23 4298418
20100504 25.85 25.85 25.19 25.63 5718872
20100505 25.31 25.88 24.82 25.49 4476233
20100506 25.31 25.69 22.91 24.48 7316912
20100507 24.33 24.89 23.59 24.18 11768135
20100510 25.21 25.44 24.95 25.44 5365307
20100511 25.17 25.49 24.59 25.16 5577079
20100512 25.30 25.63 25.13 25.59 3061399
20100513 25.39 25.65 24.81 24.91 3992805
20100514 24.76 24.76 23.75 24.22 6296828
20100517 24.25 24.75 23.86 24.71 5065431
20100518 24.99 25.16 23.93 24.06 7176381
20100519 24.47 25.44 24.03 25.08 14254791
20100520 24.50 24.99 24.19 24.51 11084523
20100521 24.20 25.31 23.98 24.97 9575964
20100524 24.89 25.19 24.56 24.82 8076010
20100525 24.17 24.99 23.88 24.99 7085753
20100526 25.34 25.46 24.97 25.02 7665235
20100527 25.49 26.11 25.43 26.11 6404696
20100528 26.05 26.12 25.35 25.62 5299206
20100601 25.46 25.91 25.25 25.36 5181268
20100602 25.42 26.19 25.20 26.19 5205288
20100603 26.08 26.70 26.08 26.68 7031608
20100604 26.00 26.47 25.31 25.47 6538912
20100607 25.59 25.74 24.53 24.56 7725001
20100608 24.69 24.72 23.96 24.68 8394488
20100609 24.87 25.14 24.35 24.48 5759912
20100610 24.81 25.27 24.74 25.14 4455089
20100611 24.69 25.57 24.69 25.51 3864834
20100614 25.80 25.87 25.34 25.37 4218987
20100615 25.54 26.72 25.36 26.67 4973968
20100616 26.50 27.08 26.33 26.88 5448904
20100617 27.06 27.11 26.63 26.92 4694151
20100618 26.92 27.07 26.72 26.81 3132849
20100621 27.15 27.21 26.41 26.60 3846734
20100622 26.65 26.93 25.91 25.98 3636132
20100623 26.01 26.49 25.67 26.18 4264295
20100624 26.15 26.16 25.58 25.71 2949455
20100625 25.80 25.80 25.17 25.58 4792622
20100628 25.64 25.87 25.45 25.67 4094220
20100629 25.25 25.26 24.55 24.81 4614123
20100630 24.80 25.05 24.38 24.47 4978407
20100701 24.47 24.82 23.94 24.53 5232838
20100702 24.61 24.70 24.10 24.48 3586953
20100706 24.82 25.10 24.25 24.50 3331498
20100707 24.49 25.87 24.49 25.86 4572913
20100708 26.14 26.14 25.18 25.54 5484991
20100709 25.58 25.76 25.39 25.74 2365802
20100712 25.61 26.04 25.56 25.79 4180624
20100713 26.05 26.52 25.95 26.40 4544567
20100714 26.70 26.79 25.83 26.00 5537585
20100715 25.98 26.19 25.67 26.12 3997343
20100716 25.95 26.09 25.63 25.66 5067088
20100719 25.74 26.40 25.69 26.36 3357454
20100720 25.81 26.40 25.43 26.40 3977307
20100721 26.41 26.48 25.79 25.98 4559708
20100722 26.29 26.93 26.12 26.89 6296891
20100723 26.85 27.11 26.50 27.11 4064280
20100726 26.94 27.42 26.68 27.41 2993624
20100727 27.52 27.56 27.10 27.27 3704435
20100728 27.13 27.27 26.52 26.63 4911470
20100729 26.80 26.87 25.83 26.12 5205630
20100730 25.91 26.25 25.54 26.10 3566576
20100802 26.49 26.58 26.04 26.43 3108602
20100803 26.41 26.41 26.09 26.24 2314119
20100804 26.37 26.58 26.12 26.56 2694455
20100805 26.43 26.89 26.40 26.56 2184457
20100806 26.27 26.70 26.16 26.50 3794595
20100809 26.69 26.87 26.37 26.78 1966569
20100810 26.46 26.46 25.88 26.26 4610252
20100811 25.76 25.76 25.26 25.55 5546805
20100812 25.12 25.55 24.62 24.80 7535914
20100813 24.74 24.97 24.61 24.66 3085151
20100816 24.55 24.98 24.35 24.91 3726178
20100817 25.14 25.54 24.95 25.31 5000947
20100818 25.80 26.57 25.52 26.42 12612337
20100819 26.37 26.55 25.94 26.06 6972184
20100820 25.98 26.31 25.71 26.02 5698211
20100823 26.13 26.29 25.76 26.27 6943610
20100824 25.89 25.91 25.19 25.76 8752056
20100825 25.67 25.72 25.23 25.68 6821572
20100826 25.76 25.88 25.40 25.63 6219362
20100827 25.85 25.95 24.98 25.86 7623764
20100830 25.77 25.77 25.12 25.12 5126460
20100831 25.12 25.19 24.47 24.68 8700283
20100901 24.95 25.45 24.69 25.22 6626786
20100902 25.35 25.84 25.30 25.84 3324465
20100903 26.08 26.34 25.74 26.19 3198939
20100907 26.07 26.07 25.31 25.38 5135838
20100908 25.45 25.65 25.07 25.51 5437395
20100909 25.83 25.84 25.38 25.50 3241422
20100910 25.14 25.24 24.30 24.72 13968878
20100913 25.00 25.52 24.87 25.43 5002177
20100914 25.42 26.07 25.22 25.80 4897892
20100915 25.62 25.67 25.19 25.58 5457958
20100916 25.52 26.10 25.38 26.09 4646049
20100917 26.22 26.52 25.99 26.47 6915236
20100920 26.55 26.61 26.08 26.57 6045592
20100921 26.57 26.72 26.32 26.57 5120698
20100922 26.38 26.62 25.84 25.94 7448524
20100923 25.68 26.53 25.45 26.07 4391042
20100924 26.39 27.32 26.34 27.32 5781207
20100927 27.29 27.65 27.15 27.45 4500750
20100928 27.42 28.08 27.15 28.03 8105531
20100929 27.74 28.29 27.63 27.94 6109541
20100930 27.99 28.28 27.47 27.77 4613170
20101001 27.91 28.31 27.51 27.78 5325540
20101004 27.63 27.84 27.16 27.46 4671245
20101005 27.75 28.33 27.55 28.33 4788975
20101006 28.11 28.30 27.66 27.97 4456799
20101007 28.07 28.32 27.68 28.24 4067454
20101008 28.19 28.70 27.86 28.62 5631841
20101011 28.62 29.06 28.50 28.76 3222779
20101012 28.76 28.98 28.57 28.82 6208064
20101013 28.05 28.33 27.76 27.81 9940743
20101014 27.96 28.14 27.66 27.81 8069263
20101015 28.08 28.18 27.69 28.03 5223062
20101018 27.96 28.01 27.37 27.92 4149593
20101019 27.58 28.15 27.31 27.68 5766632
20101020 27.66 28.10 27.63 27.92 4700621
20101021 28.02 28.15 27.57 27.79 4412961
20101022 27.76 28.35 27.76 28.33 3084373
20101025 28.46 28.84 28.46 28.56 3584330
20101026 28.32 28.42 28.07 28.31 3472588
20101027 28.09 29.09 28.09 29.02 5436604
20101028 29.07 29.16 28.48 29.15 4850099
20101029 29.13 30.17 29.01 29.80 7930405
20101101 30.03 30.15 29.69 29.92 3964072
20101102 30.12 30.46 29.99 30.40 3744091
20101103 30.39 30.68 30.02 30.68 4564813
20101104 30.95 31.54 30.75 31.54 6992970
20101105 31.42 31.56 31.15 31.45 5416605
20101108 31.32 31.60 31.03 31.35 4667290
20101109 31.46 31.51 30.92 31.04 3445133
20101110 30.99 30.99 30.35 30.72 5569361
20101111 29.80 30.25 29.37 30.15 7301079
20101112 30.05 30.48 29.85 30.28 4535889
20101115 30.38 30.48 30.09 30.14 3119850
20101116 29.95 30.26 29.67 29.88 4432282
20101117 29.95 30.23 29.73 30.02 2125922
20101118 30.15 30.69 30.13 30.58 3377455
20101119 30.61 31.17 30.59 31.14 4271391
20101122 31.21 31.86 31.00 31.83 7142674
20101123 31.44 31.92 31.24 31.61 5585744
20101124 31.87 32.30 31.74 32.19 3235659
20101126 31.85 32.01 31.67 31.74 1659182
20101129 31.66 32.06 31.26 31.67 4609781
20101130 31.44 31.60 30.92 31.47 4845693
20101201 32.08 32.77 31.99 32.65 5684245
20101202 32.61 33.30 32.49 33.18 4578679
20101203 33.09 33.57 33.03 33.51 3303449
20101206 33.81 33.82 32.99 33.11 5192096
20101207 33.47 33.95 33.42 33.72 7465322
20101208 33.74 34.13 33.65 34.05 4906778
20101209 34.24 34.38 33.89 33.96 4640548
20101210 33.82 33.91 33.48 33.61 3138501
20101213 33.77 33.78 33.33 33.45 4238004
20101214 33.56 33.70 33.24 33.39 3681627
20101215 33.30 33.46 32.92 33.08 3239895
20101216 33.20 33.26 32.92 33.20 2595936
20101217 33.29 33.49 33.20 33.39 3250787
20101220 33.48 33.56 33.21 33.41 2562362
20101221 33.62 34.05 33.62 33.82 4860067
20101222 33.49 33.68 33.32 33.47 4013881
20101223 33.35 33.62 33.35 33.55 1760866
20101227 33.38 33.99 33.34 33.95 1896620
20101228 33.86 33.99 33.41 33.44 2119956
20101229 33.58 33.74 33.44 33.52 1851256
20101230 33.56 33.98 33.41 33.81 1850133
20101231 33.76 33.86 33.49 33.55 928379
20110103 33.56 34.23 33.07 33.80 4049251
20110104 34.02 34.02 33.33 33.41 3264822
20110105 33.33 33.49 32.86 33.49 4099892
20110106 33.62 33.96 33.45 33.67 3354202
20110107 33.79 33.93 33.40 33.48 4450224
20110110 33.35 33.74 33.18 33.58 3826027
20110111 33.61 33.94 33.50 33.87 2652416
20110112 33.63 33.95 33.62 33.88 2940316
20110113 33.79 33.89 33.60 33.71 2385063
20110114 33.66 34.47 33.58 34.38 4099667
20110118 34.51 35.50 34.47 35.50 6287557
20110119 34.64 35.17 34.64 34.77 4491096
20110120 34.90 34.96 34.21 34.67 5438676
20110121 34.96 35.12 34.39 34.53 4084509
20110124 34.52 35.18 34.37 35.04 3550028
20110125 34.96 35.02 34.35 34.54 3298620
20110126 34.75 34.75 34.26 34.63 3654566
20110127 34.76 35.33 34.71 34.89 3606284
20110128 35.00 35.17 34.07 34.11 4558243
20110131 34.23 34.75 33.99 34.58 4076312
20110201 34.81 35.36 34.79 35.33 3212048
20110202 35.26 35.59 35.21 35.41 3120647
20110203 35.39 35.45 34.85 34.94 2662184
20110204 35.10 35.62 34.97 35.62 3414387
20110207 35.70 36.05 35.38 35.50 3495907
20110208 35.46 35.46 34.88 35.28 3099313
20110209 35.19 35.58 35.04 35.45 2625242
20110210 35.20 35.62 34.98 35.61 2154989
20110211 35.41 36.29 35.35 36.15 3189254
20110214 36.25 36.62 36.25 36.51 2834768
20110215 36.98 37.10 36.41 36.51 4189945
20110216 35.80 36.61 35.76 36.37 5837066
20110217 36.31 36.83 36.10 36.68 3215529
20110218 36.76 36.85 36.40 36.62 2796254
20110222 36.13 36.34 35.53 35.68 3274030
20110223 35.59 35.73 34.55 34.92 3441336
20110224 34.85 35.32 34.62 34.97 3408099
20110225 35.13 35.69 35.12 35.61 1793429
20110228 35.83 35.91 35.04 35.52 2453221
20110301 35.44 35.76 34.76 34.88 3496131
20110302 34.95 35.89 34.86 35.59 2972037
20110303 35.93 36.71 35.90 36.68 3527856
20110304 36.58 36.71 36.12 36.39 2742809
20110307 36.40 36.49 34.98 35.48 3763672
20110308 35.58 35.92 35.15 35.66 2484774
20110309 35.51 35.52 34.22 34.49 3433061
20110310 34.15 34.45 33.70 33.96 3120427
20110311 33.95 34.62 33.85 34.17 3905921
20110314 34.00 34.44 33.80 34.19 2445248
20110315 33.19 33.86 32.56 33.68 4652894
20110316 33.54 33.91 32.50 32.73 5209383
20110317 33.23 33.81 32.99 33.46 4768792
20110318 33.93 33.98 33.42 33.87 5389594
20110321 34.02 34.53 34.02 34.14 2461215
20110322 34.16 34.44 33.87 34.01 2162537
20110323 33.92 34.44 33.69 34.37 1994496
20110324 34.63 35.05 34.41 35.02 4146984
20110325 35.11 35.34 34.92 34.95 1927503
20110328 35.05 35.38 34.86 34.89 1912764
20110329 34.86 35.39 34.48 35.38 1723174
20110330 35.65 35.68 35.03 35.38 1543744
20110331 35.24 35.52 35.10 35.27 1925047
20110401 35.66 35.71 34.96 35.07 2237458
20110404 35.04 35.11 34.29 34.48 2869091
20110405 34.89 34.92 34.12 34.37 5394731
20110406 34.51 35.25 34.37 35.18 3531988
20110407 35.18 35.45 34.84 35.22 3478728
20110408 35.37 35.47 34.80 34.98 2309699
20110411 34.99 35.02 34.26 34.43 3122213
20110412 34.19 34.27 33.59 33.81 3078333
20110413 33.99 34.11 33.69 33.90 3169667
20110414 33.72 33.78 33.42 33.74 3349320
20110415 33.76 34.19 33.34 34.18 3078668
20110418 33.68 33.79 33.09 33.16 4264334
20110419 33.26 33.51 33.05 33.44 3379243
20110420 34.11 34.97 33.99 34.91 3102785
20110421 35.11 35.27 34.93 35.02 1797983
20110425 35.12 35.34 35.02 35.07 1654841
20110426 35.26 35.90 35.04 35.81 2903034
20110427 35.92 36.34 35.72 36.32 2420126
20110428 36.19 36.50 36.02 36.31 1690459
20110429 36.27 36.47 36.06 36.10 2158852
20110502 36.29 36.52 36.06 36.17 2877018
20110503 36.15 36.20 35.64 35.99 1553793
20110504 35.91 36.39 35.63 36.18 2488682
20110505 36.02 36.72 36.01 36.13 2286363
20110506 36.48 36.89 36.20 36.30 2361395
20110509 36.27 36.71 36.20 36.56 2373565
20110510 36.81 37.23 36.57 37.05 3174468
20110511 37.00 37.16 36.37 36.50 2224394
20110512 36.32 37.35 36.26 37.14 2314835
20110513 37.08 37.17 36.51 36.53 2671238
20110516 36.51 36.96 36.27 36.32 2118322
20110517 36.25 36.25 35.66 36.03 3253631
20110518 37.62 38.76 36.90 38.15 11214867
20110519 38.22 38.40 37.62 37.89 7057946
20110520 37.79 37.79 37.39 37.44 4516451
20110523 37.11 37.11 36.53 36.75 4661156
20110524 36.92 36.92 36.15 36.23 4072287
20110525 36.21 36.25 35.93 36.01 6015971
20110526 35.96 36.53 35.90 36.39 3107466
20110527 36.54 36.65 36.41 36.54 2103232
20110531 37.15 37.15 36.61 37.10 3943033
20110601 36.89 37.01 35.76 35.92 3560536
20110602 36.04 36.22 35.67 35.90 2631981
20110603 35.43 35.76 35.11 35.22 2603906
20110606 35.22 35.46 35.12 35.15 2777789
20110607 35.25 35.82 35.18 35.54 3269031
20110608 35.39 35.39 34.64 34.73 3020913
20110609 35.06 35.06 34.60 34.64 3494845
20110610 34.52 34.60 33.81 34.13 3190357
20110613 34.16 34.32 33.60 33.78 2670818
20110614 34.16 34.35 34.06 34.15 3646867
20110615 33.82 34.17 33.19 33.31 4805010
20110616 33.34 33.52 32.94 33.10 5269842
20110617 33.51 33.58 32.83 32.97 3746736
20110620 32.84 33.22 32.79 33.11 2851137
20110621 33.19 34.07 32.97 33.84 3805658
20110622 33.61 33.94 33.54 33.63 2071385
20110623 33.24 34.28 33.06 34.23 4297455
20110624 34.15 34.30 33.52 33.63 3575739
20110627 33.70 34.34 33.26 34.10 2663273
20110628 34.15 34.51 33.96 34.50 2917050
20110629 34.86 34.94 34.35 34.52 3218098
20110630 34.61 35.43 34.61 35.27 3546555
20110701 35.24 36.22 35.01 36.02 3428821
20110705 35.94 36.04 35.39 35.56 2294869
20110706 35.55 35.74 35.05 35.71 2958329
20110707 35.98 36.49 35.77 36.22 2702221
20110708 35.69 35.83 35.33 35.70 2410827
20110711 35.31 35.68 34.60 34.73 3805769
20110712 34.15 34.15 32.65 32.95 9257150
20110713 33.23 33.31 32.52 32.68 4462682
20110714 32.83 33.11 32.11 32.34 5182513
20110715 32.61 32.61 32.05 32.24 4332631
20110718 32.17 32.17 31.58 31.96 4002399
20110719 32.19 32.63 32.19 32.52 3334611
20110720 33.02 33.15 32.41 32.54 4239088
20110721 32.69 32.95 32.08 32.88 3446464
20110722 32.79 33.50 32.76 33.40 3478755
20110725 32.93 33.15 32.67 32.80 4081739
20110726 32.88 33.40 32.88 33.15 3331615
20110727 32.32 32.65 31.33 31.41 7207625
20110728 31.36 31.72 31.03 31.26 4546572
20110729 30.96 31.47 30.66 31.00 4168625
20110801 31.46 31.49 30.40 30.71 4859161
20110802 30.33 30.69 29.72 29.72 5386356
20110803 29.45 30.24 29.35 30.19 5626040
20110804 29.85 29.92 28.50 28.50 7529202
20110805 28.91 29.06 27.66 28.39 10461454
20110808 27.66 28.27 27.11 27.20 9722759
20110809 27.87 28.01 26.34 27.94 12944408
20110810 27.44 28.24 26.80 27.64 14414584
20110811 27.66 28.68 27.53 28.39 10309765
20110812 28.51 28.64 27.87 28.38 6547494
20110815 28.58 28.91 28.24 28.91 5792377
20110816 28.67 28.71 28.00 28.25 6793504
20110817 28.37 29.14 28.04 28.56 9467651
20110818 27.74 27.92 26.86 27.84 10470109
20110819 27.49 28.86 27.49 27.76 8970749
20110822 28.35 28.47 27.81 28.12 5441616
20110823 28.29 29.52 28.05 29.52 6889045
20110824 29.57 29.57 28.87 29.38 6324753
20110825 29.35 29.66 28.83 28.87 7874007
20110826 28.72 29.48 28.31 29.40 4589730
20110829 29.78 30.10 29.62 30.08 4100364
20110830 29.99 30.25 29.59 30.08 4590390
20110831 30.23 30.39 29.76 29.99 5442045
20110901 30.06 30.49 29.77 29.82 4812058
20110902 29.29 29.37 28.88 29.07 3898958
20110906 28.07 28.76 28.07 28.71 4148486
20110907 29.24 29.72 29.21 29.72 3648879
20110908 29.60 30.41 29.43 29.66 5497875
20110909 29.34 29.96 29.01 29.16 7206690
20110912 28.78 29.81 28.78 29.81 4146173
20110913 29.90 30.30 29.68 30.22 3882660
20110914 30.50 31.57 30.14 31.24 6863562
20110915 31.48 31.71 30.97 31.20 4982742
20110916 31.58 31.90 31.25 31.42 4367731
20110919 31.37 31.56 30.77 31.41 3913383
20110920 31.56 31.64 30.98 31.03 3095094
20110921 31.18 31.47 30.17 30.19 4671437
20110922 29.32 29.63 28.66 29.13 7588580
20110923 29.07 30.02 28.91 29.83 5081738
20110926 30.00 30.01 28.83 29.63 5537958
20110927 30.08 31.06 30.00 30.51 4642476
20110928 30.51 30.66 29.46 29.56 3527308
20110929 29.99 30.16 28.81 29.43 5814685
20110930 28.95 29.30 28.38 28.38 6240953
20111003 28.86 29.20 28.17 28.22 7151301
20111004 27.86 29.34 27.83 29.34 6056505
20111005 29.36 30.41 29.01 30.38 4267854
20111006 30.20 30.85 30.08 30.81 4851150
20111007 30.93 31.55 30.63 31.10 4888701
20111010 31.69 31.89 31.41 31.76 2649776
20111011 31.50 31.69 31.28 31.48 2884108
20111012 31.88 32.17 31.62 31.68 3923844
20111013 31.48 32.56 31.42 32.41 5526946
20111014 32.70 32.70 31.97 32.53 2707148
20111017 32.28 32.45 31.45 31.58 3535567
20111018 31.57 32.52 31.32 32.40 4474436
20111019 32.30 32.48 31.54 31.62 4204316
20111020 31.55 31.66 30.81 30.99 6619319
20111021 31.58 32.24 31.38 31.90 5063348
20111024 32.06 33.15 32.04 32.76 3470377
20111025 32.40 33.02 32.10 32.64 4561539
20111026 32.92 33.17 32.33 32.86 4172161
20111027 33.68 34.04 33.33 33.83 3414768
20111028 33.58 34.28 33.40 34.24 4575414
20111031 33.79 33.91 33.20 33.21 3674867
20111101 32.22 32.61 31.98 32.17 4603935
20111102 32.60 32.63 31.98 32.24 2585687
20111103 32.54 33.28 32.09 33.23 3571356
20111104 32.97 33.95 32.94 33.83 3260822
20111107 33.71 33.85 33.13 33.36 3034309
20111108 33.52 33.78 33.12 33.72 2766501
20111109 32.89 33.00 31.94 32.01 5081848
20111110 32.43 32.70 32.05 32.59 3586882
20111111 32.96 33.58 32.93 33.47 2020890
20111114 33.49 33.72 32.83 33.03 2033334
20111115 32.79 33.57 32.79 33.29 2187830
20111116 32.90 34.07 32.73 33.19 4587087
20111117 33.07 33.22 31.84 32.24 5260570
20111118 32.59 32.64 31.97 32.06 3222611
20111121 31.60 31.76 30.86 31.18 4805892
20111122 30.90 31.10 29.90 30.26 6378601
20111123 29.90 30.01 29.32 29.52 4716145
20111125 29.31 29.82 29.22 29.31 1847344
20111128 30.19 30.35 29.65 29.88 3910850
20111129 29.94 30.60 29.83 30.18 4960718
20111130 30.89 31.94 30.79 31.90 4466347
20111201 31.72 32.33 31.64 32.22 3517602
20111202 33.37 33.67 32.19 32.26 4142740
20111205 32.78 33.27 32.47 32.89 4494435
20111206 32.93 33.11 32.63 32.82 2642519
20111207 32.62 32.91 32.26 32.76 2944814
20111208 32.56 32.87 31.72 31.79 4737386
20111209 31.37 32.39 31.03 32.21 4317494
20111212 31.81 31.82 31.14 31.44 4033996
20111213 31.49 31.78 30.86 31.03 4472577
20111214 31.03 31.19 30.79 30.83 4635528
20111215 31.18 31.52 31.02 31.16 3412247
20111216 31.38 31.83 31.16 31.26 4457167
20111219 31.27 31.45 30.54 30.62 3017820
20111220 31.05 32.42 31.04 32.28 4816074
20111221 32.18 32.40 31.51 32.13 3551482
20111222 32.14 32.99 32.14 32.89 2724704
20111223 32.99 33.24 32.74 33.13 1457926
20111227 32.94 33.51 32.94 33.29 1697271
20111228 33.25 33.25 32.56 32.57 2179130
20111229 32.76 32.94 32.66 32.80 1812572
20111230 32.88 33.04 32.69 32.74 1126669
20120103 33.36 33.59 32.86 32.97 3302192
20120104 32.95 33.01 32.62 32.92 1560659
20120105 32.69 33.14 32.69 33.07 2321644
20120106 33.04 33.14 32.74 32.85 3861209
20120109 32.86 33.57 32.86 33.49 2834869
20120110 33.73 33.84 33.47 33.64 2134977
20120111 33.45 33.85 33.45 33.77 1667872
20120112 33.85 34.30 33.73 34.14 2899787
20120113 33.90 33.96 33.33 33.51 3690280
20120117 33.79 34.11 33.72 33.89 2820552
20120118 35.04 36.10 34.92 35.82 7985916
20120119 35.84 36.37 35.75 36.30 3934215
20120120 36.32 36.45 36.04 36.40 3475963
20120123 36.44 36.56 36.00 36.14 3060880
20120124 35.95 36.57 35.92 36.46 3254214
20120125 36.34 36.46 35.76 36.40 3132574
20120126 36.50 36.95 35.83 35.94 4164161
20120127 35.66 36.22 35.58 36.01 3354542
20120130 35.61 35.87 35.44 35.76 2538147
20120131 36.01 36.18 35.67 35.80 2724267
20120201 36.11 36.47 35.87 36.01 3482301
20120202 36.08 36.44 35.93 36.00 2514649
20120203 36.40 36.75 36.25 36.67 4030608
20120206 36.46 36.47 36.10 36.21 3445799
20120207 36.01 36.41 35.90 36.30 2200441
20120208 36.30 36.86 36.23 36.50 2581316
20120209 36.58 36.75 36.37 36.69 2754541
20120210 36.36 36.36 35.97 36.11 2602300
20120213 36.36 36.42 35.67 36.14 2247545
20120214 35.90 36.16 35.75 36.08 2305797
20120215 36.27 36.64 36.11 36.25 2428748
20120216 36.32 37.07 36.28 36.93 3463722
20120217 37.35 37.36 36.82 36.98 2224157
20120221 37.24 37.24 36.67 36.77 2281971
20120222 36.36 36.94 36.24 36.44 3583176
20120223 36.47 36.76 35.74 35.99 6714876
20120224 36.11 36.11 35.36 35.55 5157933
20120227 35.35 35.90 35.15 35.52 3561209
20120228 35.64 36.33 35.52 36.21 2937055
20120229 36.34 36.39 35.82 35.88 3233339
20120301 35.98 36.11 35.54 35.82 2943940
20120302 35.68 35.93 35.31 35.37 2550934
20120305 35.27 35.35 34.49 34.73 2921973
20120306 34.35 35.06 34.32 34.84 3919461
20120307 34.89 35.30 34.89 35.23 2268114
20120308 35.43 35.65 35.22 35.58 2029896
20120309 35.58 35.98 35.54 35.87 2892556
20120312 35.78 36.01 35.55 35.64 1609626
20120313 35.77 36.36 35.72 36.36 2214225
20120314 36.31 36.85 35.97 36.01 3118738
20120315 36.13 36.77 36.00 36.70 2453744
20120316 36.83 36.86 36.56 36.61 2465780
20120319 36.45 37.28 36.37 37.16 3626510
20120320 36.85 36.96 36.52 36.94 3186181
20120321 36.91 37.16 36.89 37.02 2398337
20120322 36.72 37.05 36.60 36.72 2419481
20120323 36.72 36.88 36.59 36.82 1689321
20120326 37.08 37.30 36.97 37.30 1423128
20120327 37.29 37.44 37.19 37.24 1816833
20120328 37.19 37.38 36.76 37.00 2626146
20120329 36.78 36.97 36.59 36.90 2555559
20120330 37.11 37.41 36.85 37.26 2304980
20120402 37.25 37.31 36.73 36.80 2629182
20120403 36.72 36.89 35.94 36.04 3929460
20120404 35.77 35.77 35.30 35.68 2817631
20120405 35.49 35.81 35.43 35.77 1707971
20120409 35.31 35.32 34.94 35.08 2522380
20120410 35.00 35.26 34.60 34.69 2188744
20120411 35.02 35.31 34.93 34.99 2000945
20120412 35.11 35.94 34.93 35.81 2706600
20120413 35.74 35.86 35.08 35.08 2025667
20120416 35.25 35.53 34.91 34.98 1988476
20120417 35.24 35.74 35.15 35.64 2730454
20120418 35.30 35.53 35.11 35.41 2027619
20120419 35.41 35.83 35.06 35.30 3116786
20120420 35.34 35.46 34.82 34.87 3936074
20120423 34.53 34.55 34.08 34.33 2931807
20120424 34.58 34.84 34.38 34.55 3141833
20120425 34.95 35.00 34.46 34.89 2717443
20120426 34.84 35.57 34.84 35.40 1790702
20120427 35.54 36.07 35.36 35.94 2657807
20120430 35.89 36.01 35.77 35.95 2212815
20120501 36.11 36.25 35.84 36.01 1542400
20120502 35.78 36.04 35.65 35.96 2021113
20120503 35.75 36.07 35.16 35.23 2361037
20120504 35.05 35.16 34.48 34.58 1886661
20120507 34.61 34.73 34.31 34.53 1336385
20120508 34.23 34.65 33.84 34.54 2110459
20120509 33.77 34.37 33.47 34.21 4104790
20120510 34.47 34.47 33.71 34.24 3455409
20120511 34.15 34.79 34.01 34.43 1355360
20120514 34.12 34.41 33.90 34.30 1297568
20120515 34.30 34.46 33.74 34.03 2239272
20120516 34.22 34.24 33.42 33.52 3743613
20120517 33.67 33.67 32.89 32.91 2916193
20120518 33.04 33.04 32.28 32.36 3578585
20120521 32.33 33.16 32.33 33.08 1767064
20120522 33.16 33.25 32.75 33.02 2846582
20120523 31.59 32.98 31.59 32.91 4201400
20120524 33.01 33.36 32.56 33.20 3496829
20120525 33.12 33.55 33.00 33.38 1979693
20120529 33.72 34.05 33.53 34.03 2768513
20120530 33.82 33.85 33.38 33.61 2436914
20120531 33.64 34.07 33.37 33.82 3181033
20120601 33.08 33.73 33.08 33.23 3733719
20120604 33.22 33.66 32.71 33.18 2862371
20120605 33.12 33.79 33.09 33.66 1968330
20120606 33.88 34.72 33.82 34.70 2068349
20120607 35.15 35.22 34.21 34.25 2428095
20120608 34.25 34.59 34.11 34.50 2028879
20120611 34.98 34.99 33.74 33.78 1967362
20120612 33.99 34.69 33.87 34.68 2187619
20120613 34.55 34.56 33.93 34.05 2066844
20120614 34.22 34.22 33.56 33.88 2423578
20120615 34.04 34.36 33.79 34.32 3181033
20120618 34.18 34.96 34.09 34.92 2022964
20120619 35.15 35.49 34.97 35.33 2803005
20120620 35.48 35.78 35.29 35.58 2385506
20120621 35.46 35.54 34.65 34.70 2283444
20120622 34.93 35.26 34.82 35.08 8526671
20120625 34.67 34.69 34.22 34.37 2468963
20120626 34.40 34.47 33.69 34.06 2618454
20120627 34.19 34.67 34.05 34.48 2504023
20120628 34.07 34.28 33.57 33.96 3306649
20120629 34.47 35.03 34.42 35.03 2550914
20120702 35.05 35.05 34.35 34.63 2299791
20120703 34.65 34.70 34.17 34.66 1818625
20120705 34.58 34.94 34.22 34.80 1713981
20120706 34.51 34.59 33.65 34.05 2305706
20120709 34.03 34.05 33.46 33.76 2282261
20120710 33.64 34.08 33.36 33.59 2342272
20120711 33.71 34.13 33.56 33.88 3099405
20120712 33.59 33.67 33.11 33.32 2119004
20120713 33.44 34.00 33.41 33.91 1539432
20120716 33.80 34.00 33.54 33.64 2261397
20120717 33.77 34.17 33.28 34.00 3041867
20120718 33.99 35.23 33.87 34.95 2467135
20120719 35.23 35.64 34.99 35.32 3112741
20120720 35.26 35.27 34.67 34.86 1825292
20120723 34.54 34.54 33.81 34.39 2383140
20120724 34.32 34.41 33.83 34.12 1787436
20120725 34.25 35.47 34.21 35.29 3606598
20120726 35.71 36.10 35.45 35.65 2689005
20120727 35.94 36.74 35.79 36.61 2680831
20120730 36.64 36.82 36.12 36.47 1905415
20120731 36.54 36.91 36.33 36.34 2806446
20120801 36.66 36.80 36.16 36.59 3258468
20120802 36.17 36.76 36.00 36.34 2420352
20120803 36.73 37.14 36.54 37.01 2504991
20120806 37.16 37.23 37.00 37.04 1942196
20120807 37.06 37.66 37.06 37.20 2679110
20120808 37.25 37.47 37.02 37.36 1798406
20120809 37.23 37.65 37.20 37.53 1635579
20120810 37.47 37.66 37.25 37.59 2172993
20120813 37.52 37.69 37.23 37.69 1779047
20120814 37.74 37.86 37.31 37.45 1802600
20120815 37.43 37.86 37.39 37.59 1439843
20120816 37.59 38.04 37.56 37.98 1087948
20120817 38.00 38.02 37.61 37.96 1371228
20120820 37.73 37.89 37.42 37.70 2231176
20120821 37.75 37.94 37.38 37.51 3484424
20120822 37.19 37.38 36.65 36.91 4283823
20120823 36.90 36.96 36.50 36.79 1957360
20120824 36.72 37.12 36.57 36.95 2065015
20120827 37.03 37.04 36.59 36.82 1451243
20120828 36.77 36.97 36.65 36.77 1489422
20120829 36.55 37.10 36.55 37.03 1449200
20120830 36.97 37.19 36.67 36.91 1662450
20120831 37.01 37.27 36.70 37.23 1807284
20120904 37.10 37.39 36.61 36.88 1727343
20120905 36.86 36.99 36.55 36.82 1812087
20120906 37.06 37.98 36.54 37.80 2047750
20120907 37.66 37.93 37.52 37.90 1858516
20120910 37.75 37.95 37.52 37.54 2549602
20120911 37.71 37.95 37.48 37.69 2125451
20120912 37.87 37.92 37.51 37.72 1615061
20120913 37.25 38.43 37.25 38.31 2500612
20120914 38.43 39.15 38.21 39.05 3539643
20120917 38.85 38.88 38.26 38.56 4117274
20120918 37.89 38.40 37.86 38.20 2880897
20120919 38.48 38.48 37.96 38.34 2002176
20120920 38.25 38.35 37.81 37.96 2259399
20120921 38.16 38.38 37.74 37.78 2585677
20120924 38.04 38.20 37.25 37.32 2128760
20120925 37.61 37.64 36.53 36.55 4099023
20120926 36.55 36.63 36.02 36.32 3312092
20120927 36.54 37.22 36.46 37.09 2077208
20120928 36.77 37.00 36.56 36.71 2416615
20121001 36.87 37.47 36.82 37.01 3251148
20121002 37.14 37.28 36.85 37.14 1530957
20121003 37.14 37.26 36.87 37.06 1354636
20121004 37.10 37.18 36.77 37.08 1525193
20121005 37.29 37.60 37.10 37.21 1303085
20121008 36.74 37.01 36.54 36.81 1358052
20121009 36.71 36.74 36.15 36.23 1898326
20121010 36.26 36.26 35.69 35.77 2254810
20121011 35.43 35.89 35.43 35.57 3759083
20121012 35.71 35.92 35.58 35.71 1976987
20121015 35.91 36.17 35.75 36.13 1484849
20121016 36.22 37.00 36.18 36.96 2368906
20121017 36.75 37.17 36.45 37.04 2325466
20121018 37.11 37.11 36.53 36.76 1457739
20121019 36.73 36.77 35.90 36.02 2055649
20121022 36.16 36.32 35.77 36.02 1546112
20121023 35.73 36.26 35.60 36.12 2109335
20121024 36.44 36.45 35.67 35.76 1646974
20121025 36.02 36.26 35.83 36.25 1807178
20121026 36.33 36.66 36.18 36.58 1756480
20121031 36.77 36.92 36.47 36.65 2168997
20121101 36.62 37.94 36.56 37.79 2627089
20121102 37.79 37.92 37.26 37.31 2066322
20121105 37.14 38.30 37.14 38.20 1795651
20121106 38.28 38.87 38.18 38.72 2917719
20121107 37.88 38.32 37.65 37.90 3719166
20121108 37.90 38.09 37.46 37.48 2656120
20121109 37.58 38.23 37.44 37.74 2393667
20121112 37.80 37.82 37.43 37.71 1194646
20121113 37.41 38.14 37.34 37.90 2107200
20121114 37.95 38.15 37.16 37.23 1775585
20121115 37.20 37.47 36.77 36.91 2809813
20121116 36.92 37.04 36.30 36.85 2138899
20121119 37.46 37.69 36.86 37.67 1598197
20121120 37.48 37.88 37.21 37.51 2508937
20121121 36.50 37.72 36.50 37.58 1267650
20121123 37.62 38.24 37.48 38.17 791414
20121126 37.99 38.31 37.68 37.83 2537328
20121127 37.68 38.16 37.45 37.58 3181666
20121128 36.44 37.94 36.37 37.85 5216182
20121129 37.96 38.28 37.38 38.04 2316500
20121130 37.74 38.22 37.63 38.04 2719092
20121203 38.26 38.40 37.82 37.89 2372855
20121204 37.96 38.24 37.71 38.09 1460621
20121205 38.27 38.48 37.96 38.29 1665649
20121206 38.29 38.74 38.26 38.44 1989413
20121207 38.62 39.03 38.44 38.96 2323983
20121210 38.77 39.26 38.77 39.11 2417956
20121211 39.29 39.98 39.09 39.88 2876692
20121212 39.89 40.07 39.60 39.66 1846071
20121213 39.36 39.63 39.04 39.19 1631429
20121214 39.05 39.27 38.80 39.03 2377273
20121217 39.10 39.44 38.97 39.22 2667877
20121218 39.41 39.94 39.41 39.79 2255014
20121219 40.01 40.33 39.79 39.94 3141446
20121220 40.01 40.08 39.62 39.97 2462134
20121221 39.59 39.87 39.02 39.82 12021867
20121224 39.67 39.91 39.36 39.75 1001593
20121226 39.81 40.03 39.39 39.45 1503660
20121227 39.52 39.66 39.09 39.54 2261582
20121228 39.30 39.63 39.12 39.14 1525273
20121231 39.14 39.73 38.88 39.70 2506736
20130102 40.40 41.54 40.40 41.53 3984652
20130103 41.15 41.26 40.25 40.86 3128521
20130104 40.80 40.86 40.05 40.13 3711000
20130107 39.65 40.41 39.64 40.26 2518284
20130108 40.22 40.35 39.78 39.84 1904658
20130109 39.82 40.03 39.46 39.74 3302798
20130110 39.88 40.24 39.82 40.22 2411069
20130111 40.02 40.21 39.80 39.89 2068765
20130114 40.41 40.55 39.73 39.87 2932948
20130115 39.65 39.92 39.47 39.66 2407679
20130116 39.57 39.93 39.37 39.72 2776469
20130117 39.88 40.77 39.84 40.64 2720425
20130118 40.45 40.67 40.24 40.64 2030625
20130122 40.53 40.74 40.34 40.73 1963033
20130123 40.88 41.01 40.62 40.92 2399945
20130124 40.95 41.30 40.72 40.99 2521145
20130125 41.19 41.51 41.11 41.34 2269740
20130128 41.44 41.69 41.36 41.56 1952015
20130129 41.52 41.82 41.15 41.67 1887071
20130130 41.55 41.84 41.41 41.69 2007423
20130131 41.77 41.77 41.09 41.19 2806769
20130201 41.59 42.23 41.53 42.16 2844167
20130204 42.07 42.31 41.58 41.58 2462346
20130205 41.83 42.34 41.66 42.17 2180006
20130206 41.87 42.40 41.86 42.23 2079359
20130207 42.12 42.16 41.59 41.90 1925635
20130208 42.21 43.32 41.96 43.14 3139009
20130211 43.41 43.55 43.20 43.49 2524641
20130212 43.56 43.75 43.38 43.67 2451116
20130213 43.69 44.01 43.48 43.66 2517331
20130214 43.44 44.08 43.40 43.93 2109765
20130215 43.79 44.01 43.29 43.59 3376853
20130219 43.80 44.40 43.61 44.37 2896927
20130220 44.27 44.62 43.19 43.22 3679322
20130221 43.14 43.20 42.32 42.59 3096843
20130222 42.65 43.32 42.65 42.97 2458002
20130225 43.52 43.67 42.24 42.26 2782826
20130226 42.55 42.77 42.14 42.48 4644471
20130227 42.40 43.39 42.14 43.16 2202753
20130228 43.07 43.58 41.54 43.01 2762326
20130301 42.80 43.22 42.24 43.02 2515870
20130304 43.07 43.13 42.69 43.08 2073111
20130305 43.27 43.68 43.27 43.53 1498398
20130306 43.59 43.93 43.56 43.86 2006766
20130307 43.99 44.00 43.36 43.47 2076791
20130308 43.71 44.01 43.30 43.80 1748744
20130311 43.71 44.18 43.55 44.17 1820767
20130312 44.13 44.36 43.89 44.21 2068590
20130313 44.14 44.35 43.95 44.21 1960187
20130314 44.37 44.69 44.20 44.23 2000457
20130315 44.06 44.25 43.17 43.30 4936796
20130318 43.04 43.13 42.54 42.66 2446581
20130319 42.78 42.95 42.16 42.71 1869554
20130320 43.07 43.51 42.92 43.43 1904461
20130321 43.01 43.18 42.34 42.37 1730029
20130322 42.63 42.95 42.51 42.70 2178150
20130325 42.84 42.86 42.20 42.46 1997829
20130326 42.70 43.54 42.58 43.51 1706897
20130327 43.08 43.63 42.82 43.51 1546869
20130328 43.40 44.25 43.38 44.22 2203699
20130401 44.02 44.09 43.09 43.19 2673375
20130402 43.48 43.50 42.74 42.99 2289076
20130403 42.88 42.98 41.74 41.90 2556140
20130404 41.97 42.03 41.49 41.60 3694632
20130405 40.91 41.54 40.37 41.48 3555317
20130408 41.51 41.85 41.23 41.85 2420295
20130409 41.88 42.10 41.40 41.91 2707336
20130410 42.11 42.91 41.89 42.89 2508931
20130411 42.93 43.18 42.55 42.70 2585790
20130412 42.52 42.64 41.92 42.41 2430809
20130415 42.24 42.51 41.70 41.70 2924036
20130416 41.93 42.59 41.75 42.55 2504620
20130417 41.44 41.71 40.17 40.75 4980640
20130418 41.23 41.23 40.10 40.27 2947168
20130419 40.14 40.60 39.76 40.29 2887552
20130422 40.54 40.82 39.83 40.57 2369616
20130423 40.88 41.50 40.75 41.31 2493369
20130424 41.52 41.67 41.32 41.33 3077441
20130425 41.82 41.82 41.44 41.51 6335202
20130426 41.38 41.56 41.10 41.18 2188243
20130429 41.47 41.63 41.27 41.52 1627724
20130430 41.43 41.89 41.24 41.84 2704813
20130501 41.96 42.18 41.62 41.73 1972699
20130502 41.81 42.28 41.45 42.05 3032019
20130503 42.52 42.90 42.32 42.80 2518499
20130506 43.07 43.71 42.82 43.58 3376363
20130507 43.57 43.66 43.32 43.54 1743697
20130508 43.57 43.87 43.27 43.83 1515116
20130509 43.70 44.33 43.70 44.11 2355737
20130510 44.28 44.54 44.09 44.50 1756945
20130513 44.25 44.38 43.89 43.99 1444459
20130514 43.96 44.25 43.93 44.07 1939474
20130515 44.03 44.44 43.94 44.41 1517849
20130516 44.41 44.76 44.20 44.23 1834962
20130517 44.55 44.72 44.24 44.72 1909508
20130520 44.53 44.89 44.45 44.58 1808781
20130521 44.40 44.59 43.85 44.28 2619121
20130522 43.42 44.21 43.06 43.32 4295737
20130523 43.01 43.30 42.31 43.26 2552144
20130524 42.99 43.19 42.69 43.15 1170351
20130528 43.39 43.79 43.16 43.26 1750006
20130529 43.79 44.01 43.37 43.72 2423386
20130530 43.75 44.70 43.74 44.31 2368702
20130531 44.00 44.26 43.81 44.01 3495031
20130603 44.02 44.26 43.48 43.91 3121745
20130604 44.29 44.87 44.00 44.20 2340839
20130605 44.00 44.12 43.46 43.49 1953465
20130606 43.68 43.85 43.12 43.57 1917774
20130607 43.82 44.33 43.40 44.28 2529100
20130610 44.28 44.28 43.83 44.03 1883441
20130611 43.57 43.77 43.11 43.14 1357480
20130612 43.53 43.62 42.31 42.31 2267163
20130613 42.28 43.33 42.03 43.22 1593954
20130614 43.26 43.52 42.95 43.07 1474673
20130617 43.23 44.12 43.16 44.03 2670086
20130618 44.10 44.79 44.00 44.71 2341883
20130619 44.50 44.75 44.07 44.12 1756542
20130620 43.70 43.72 42.73 42.80 2136925
20130621 43.03 43.37 42.72 43.27 4007321
20130624 42.81 43.15 42.11 42.19 2604654
20130625 42.76 42.76 42.08 42.66 2486313
20130626 43.13 43.29 42.53 43.19 1800477
20130627 43.52 43.61 43.24 43.48 1698728
20130628 43.26 43.42 42.76 43.18 4096964
20130701 43.12 43.70 43.12 43.48 1554298
20130702 43.39 43.83 43.11 43.42 1753933
20130703 43.28 44.03 43.03 43.77 695750
20130705 44.07 44.33 43.77 44.28 976993
20130708 44.34 44.59 43.64 43.85 1658029
20130709 44.18 44.48 43.97 44.33 1375847
20130710 44.35 44.81 44.21 44.78 1417694
20130711 45.29 46.04 45.23 46.00 3198134
20130712 46.07 46.41 45.62 46.33 2055109
20130715 46.25 46.50 46.11 46.38 1664395
20130716 46.45 46.61 46.26 46.49 1253436
20130717 46.54 46.89 46.46 46.63 2285008
20130718 46.75 46.79 45.95 46.32 3153365
20130719 46.38 46.38 45.84 45.98 2665703
20130722 46.47 46.47 45.77 45.94 2374755
20130723 46.49 46.79 46.17 46.36 3409562
20130724 46.70 46.74 45.96 46.22 2630744
20130725 46.10 46.75 46.03 46.71 1671282
20130726 46.32 46.53 46.04 46.53 1502015
20130729 46.49 46.68 46.20 46.47 1181429
20130730 46.79 46.97 46.61 46.89 1305197
20130731 47.09 47.60 46.93 47.32 2729779
20130801 47.50 47.91 47.50 47.85 1511616
20130802 47.65 47.80 47.20 47.79 1444410
20130805 47.66 47.71 47.40 47.51 836320
20130806 47.47 47.58 47.19 47.36 1134573
20130807 47.39 47.39 46.78 47.10 1163062
20130808 47.45 47.54 46.75 47.05 872949
20130809 47.02 47.17 46.72 46.95 1239661
20130812 46.88 47.48 46.85 47.35 1433870
20130813 47.34 47.62 46.79 47.51 1044199
20130814 47.34 47.34 46.83 46.84 954139
20130815 46.44 46.46 45.80 45.83 1445766
20130816 45.78 46.48 45.78 46.28 1391814
20130819 46.33 46.54 45.79 45.79 1486883
20130820 45.84 46.22 45.72 45.85 2414202
20130821 44.70 45.32 44.48 44.99 4200278
20130822 45.04 45.60 44.88 45.27 1204597
20130823 45.36 45.57 44.95 45.35 1847229
20130826 45.29 45.64 45.17 45.25 1358941
20130827 44.86 44.95 44.12 44.23 2154248
20130828 44.42 44.76 44.17 44.57 1891218
20130829 44.45 45.15 44.34 44.88 1102598
20130830 44.88 45.46 44.40 44.68 1492712
20130903 45.34 45.74 44.94 45.04 1873608
20130904 44.99 46.01 44.96 45.81 1611736
20130905 45.86 46.03 45.57 45.65 1766497
20130906 45.79 45.90 45.08 45.41 1298173
20130909 45.60 45.82 45.37 45.66 1048006
20130910 46.08 46.29 45.87 46.22 1746712
20130911 45.97 46.62 45.95 46.57 1771780
20130912 46.60 46.70 46.20 46.30 1322516
20130913 46.35 46.47 45.95 46.29 781369
20130916 46.89 46.94 46.39 46.63 984610
20130917 46.67 46.87 46.58 46.81 1128288
20130918 46.75 46.86 46.30 46.82 1908414
20130919 47.04 47.06 46.57 46.70 1744226
20130920 46.71 46.95 46.27 46.33 3644559
20130923 46.42 46.56 45.80 45.91 1598373
20130924 46.00 46.39 45.72 46.09 1586357
20130925 46.12 46.26 45.63 45.93 1068724
20130926 46.22 46.22 45.70 45.81 1002945
20130927 45.56 45.56 45.22 45.27 2028162
20130930 44.95 45.84 44.75 45.42 2527563
20131001 45.44 45.67 45.13 45.48 1784418
20131002 44.95 45.31 44.90 45.18 1488362
20131003 45.17 45.21 44.35 44.72 2773897
20131004 44.77 45.38 44.62 45.36 1932135
20131007 44.80 45.37 44.67 45.02 1527207
20131008 45.00 45.27 43.89 44.12 2473904
20131009 44.24 44.40 43.71 44.11 1788251
20131010 44.56 45.09 44.38 45.03 1489087
20131011 45.18 45.42 44.74 45.35 1479557
20131014 44.98 45.68 44.71 45.63 1077322
20131015 45.39 45.57 44.99 45.11 1718846
20131016 44.99 45.65 44.87 45.60 1664980
20131017 45.30 45.97 45.08 45.87 1671403
20131018 45.95 46.02 45.56 46.01 1514466
20131021 46.12 46.31 45.79 46.10 1340644
20131022 46.34 46.34 45.56 45.99 2279158
20131023 45.66 45.66 44.56 44.87 1718846
20131024 45.05 45.32 44.84 45.32 1675546
20131025 45.54 45.77 44.98 45.13 2047430
20131028 45.12 45.85 44.94 45.84 1657108
20131029 46.32 47.48 45.84 47.47 2712469
20131030 47.41 47.72 46.76 47.09 2009516
20131031 47.13 47.82 47.13 47.59 2183442
20131101 47.96 48.03 47.35 47.96 4856754
20131104 47.84 47.96 47.31 47.46 1826268
20131105 47.14 48.31 46.89 48.07 7089918
20131106 48.26 48.32 47.83 48.20 1124455
20131107 48.22 48.31 47.38 47.44 1551551
20131108 47.59 48.08 47.20 48.07 1284706
20131111 47.95 48.10 47.63 47.94 1127977
20131112 47.72 48.20 47.66 48.12 1392853
20131113 47.87 48.63 47.80 48.61 1568332
20131114 48.63 48.66 48.23 48.62 1109227
20131115 48.57 49.03 48.32 48.93 1860452
20131118 48.93 48.94 48.29 48.37 1844810
20131119 48.45 48.51 47.68 47.74 1554762
20131120 47.75 47.82 47.11 47.38 2326394
20131121 47.71 48.17 47.30 48.05 1239956
20131122 48.05 48.12 47.76 48.04 1511876
20131125 48.16 48.17 47.53 47.94 1970567
20131126 47.43 48.31 47.43 48.19 1986934
20131127 45.56 46.89 44.52 46.86 8113374
20131129 46.97 47.12 46.52 46.55 1978025
20131202 46.14 46.76 46.14 46.72 2723864
20131203 46.72 48.09 46.72 47.84 5698101
20131204 47.78 47.98 47.11 47.41 2525758
20131205 47.42 47.60 47.22 47.45 2290373
20131206 48.01 48.12 47.55 47.89 2281731
20131209 48.12 48.20 47.53 47.64 1608292
20131210 47.48 47.84 47.36 47.54 1527841
20131211 47.64 47.83 47.25 47.31 1416527
20131212 47.37 47.50 46.67 46.76 2167845
20131213 47.06 47.08 46.68 47.06 1884519
20131216 47.14 47.47 47.04 47.38 1580515
20131217 47.28 47.63 47.18 47.57 1460456
20131218 47.53 48.39 47.27 48.39 1822587
20131219 48.38 48.38 47.72 48.27 1635246
20131220 48.24 48.85 48.07 48.61 2909801
20131223 48.82 49.21 48.65 49.20 1927008
20131224 48.96 49.42 48.94 49.21 730434
20131226 49.42 49.49 49.15 49.32 708521
20131227 49.35 49.51 49.21 49.28 649160
20131230 49.10 49.48 49.10 49.43 944831
20131231 49.57 49.77 49.28 49.51 881664
20140102 48.13 48.36 47.67 47.90 2879555
20140103 47.89 48.40 47.77 48.22 1692034
20140106 47.97 48.12 47.78 47.95 2227309
20140107 48.11 48.39 47.96 48.20 1377022
20140108 48.32 48.50 48.00 48.32 1236182
20140109 48.07 48.24 47.81 48.13 2542012
20140110 48.05 48.20 47.77 48.14 2131838
20140113 47.83 48.16 47.30 47.50 3075743
20140114 47.56 48.62 47.52 48.32 2962783
20140115 48.36 48.92 48.34 48.62 2181734
20140116 49.07 49.09 48.34 48.43 2968030
20140117 48.18 48.54 47.83 48.00 3193642
20140121 48.55 48.72 48.08 48.58 2292636
20140122 48.47 49.13 48.37 48.96 1707672
20140123 48.82 48.90 47.95 48.03 2300866
20140124 48.01 48.01 46.86 46.90 2703942
20140127 46.97 47.36 46.76 46.87 1942645
20140128 46.82 47.39 46.76 47.15 1828553
20140129 46.97 47.54 46.75 46.92 2051490
20140130 47.50 47.75 47.07 47.52 1425272
20140131 46.99 47.37 46.73 46.92 1982973
20140203 46.88 47.00 45.82 45.94 2975437
20140204 46.37 46.41 45.91 46.36 2400452
20140205 46.10 46.67 45.95 46.51 2663923
20140206 46.67 47.32 46.52 47.00 1849643
20140207 47.22 47.60 46.91 47.60 1874540
20140210 47.42 47.94 47.39 47.84 1500681
20140211 47.93 48.49 47.81 48.36 1266222
20140212 48.56 48.79 48.33 48.49 1854376
20140213 48.30 49.28 48.24 49.27 2185849
20140214 49.01 49.56 48.86 49.35 2230601
20140218 49.03 49.90 49.03 49.80 4049895
20140219 50.45 50.91 49.97 50.13 4196908
20140220 50.27 50.42 49.58 49.96 3848974
20140221 49.93 50.16 49.66 49.69 2026182
20140224 49.86 50.17 49.52 49.53 2156631
20140225 49.56 49.61 49.08 49.38 2269900
20140226 49.61 50.29 49.51 49.78 1612612
20140227 49.75 50.13 49.69 49.97 1424899
20140228 50.08 50.08 49.43 49.76 2186984
20140303 49.53 49.72 49.18 49.53 1337682
20140304 49.88 50.35 49.80 50.13 1681651
20140305 50.19 50.21 49.80 50.17 1079909
20140306 50.22 50.54 50.02 50.50 1275485
20140307 50.69 50.75 50.19 50.75 2907910
20140310 50.77 50.82 50.48 50.72 1861602
20140311 50.77 50.85 50.30 50.45 1496083
20140312 50.11 50.65 50.06 50.65 1522228
20140313 50.86 50.86 49.14 49.40 2208124
20140314 49.20 49.79 48.99 49.05 1760801
20140317 49.21 49.87 49.21 49.62 2345896
20140318 49.81 50.48 49.65 50.37 1781635
20140319 50.37 50.60 50.11 50.52 2171358
20140320 50.37 52.15 50.13 52.12 4618055
20140321 52.62 53.18 51.90 52.13 7050862
20140324 52.06 52.65 51.64 52.49 3083571
20140325 52.75 53.20 52.17 52.18 3687867
20140326 52.39 52.61 51.65 51.65 2671686
20140327 51.68 52.05 51.29 51.48 1222991
20140328 51.75 52.18 51.52 51.74 1268847
20140331 51.92 52.27 51.77 52.03 1768869
20140401 52.38 52.97 52.11 52.95 2089144
20140402 52.94 53.15 52.63 52.93 1987220
20140403 53.03 53.27 52.67 52.85 1637429
20140404 53.11 53.24 51.71 51.82 2320977
20140407 51.87 52.73 51.74 52.01 2278593
20140408 51.89 52.88 51.89 52.84 2181469
20140409 53.03 53.20 52.58 53.17 1447674
20140410 53.02 53.23 51.39 51.40 1946266
20140411 51.34 51.83 50.98 51.00 2148890
20140414 51.55 51.65 50.97 51.37 1517939
20140415 51.31 52.18 51.14 52.07 2329147
20140416 52.04 52.04 50.27 51.06 3114823
20140417 51.00 52.08 50.98 51.75 2095579
20140421 51.96 52.07 51.46 51.80 803549
20140422 51.76 52.31 51.49 52.19 1136897
20140423 52.17 52.45 51.98 52.18 976861
20140424 52.78 53.24 52.44 52.58 2489183
20140425 51.91 52.04 49.96 50.35 3377396
20140428 50.14 50.83 49.03 49.93 2291564
20140429 49.61 50.35 49.61 50.12 1379350
20140430 49.92 50.28 49.51 50.22 1800018
20140501 50.31 50.46 49.71 49.76 1561650
20140502 49.88 50.75 49.73 50.34 2076480
20140505 49.93 50.43 49.81 50.11 688449
20140506 50.18 50.24 49.68 49.68 1768460
20140507 49.66 49.87 49.04 49.74 1826265
20140508 49.66 50.84 49.46 50.24 2008871
20140509 50.22 50.33 49.77 50.18 1061321
20140512 50.73 51.26 50.37 51.14 1527845
20140513 51.28 51.37 50.27 50.40 2118660
20140514 50.21 50.30 49.96 50.00 1854861
20140515 49.86 50.15 49.36 49.72 2613575
20140516 49.93 50.58 49.66 50.52 3194790
20140519 50.52 51.10 50.49 50.90 1737107
20140520 50.98 51.14 50.61 50.90 4513067
20140521 51.64 51.65 49.82 50.26 4631230
20140522 50.28 50.95 50.28 50.66 2064327
20140523 50.81 51.37 50.53 51.30 1612203
20140527 51.46 52.02 51.27 51.91 1961790
20140528 51.85 51.86 51.36 51.72 1683201
20140529 51.91 51.98 51.47 51.53 1707237
20140530 51.71 51.79 51.45 51.65 1283216
20140602 51.68 51.83 51.20 51.64 1421345
20140603 51.52 51.89 51.42 51.74 1161923
20140604 51.48 51.89 51.48 51.76 1094887
20140605 51.58 51.93 51.31 51.84 1372260
20140606 52.12 52.54 51.87 51.95 1218209
20140609 53.52 55.40 53.52 54.54 6912108
20140610 54.42 55.26 54.37 55.01 2759427
20140611 54.37 55.24 54.37 54.85 2177604
20140612 54.84 55.12 54.50 54.67 1555924
20140613 54.76 55.20 54.52 54.84 1673059
20140616 54.72 55.04 54.39 54.73 1909359
20140617 54.56 55.14 54.53 54.92 1269627
20140618 54.86 54.92 54.03 54.36 1776605
20140619 54.50 54.50 53.72 54.16 1879745
20140620 54.23 54.23 53.72 53.93 3136188
20140623 54.01 54.19 53.69 53.76 906659
20140624 53.76 53.93 53.03 53.12 1129673
20140625 53.07 53.30 52.70 53.00 1782792
20140626 52.91 53.01 52.33 52.80 1502579
20140627 53.07 53.13 52.54 52.75 1506534
20140630 52.90 53.38 52.74 53.32 2197684
20140701 53.02 53.90 52.98 53.76 2232571
20140702 53.63 53.96 53.42 53.65 1765044
20140703 53.66 54.07 53.50 54.06 721270
20140707 53.83 54.16 53.74 53.90 1214862
20140708 53.92 54.14 53.49 53.69 1668901
20140709 53.72 54.10 52.74 53.98 1217296
20140710 53.35 53.91 53.08 53.64 996513
20140711 53.70 53.70 53.26 53.53 947124
20140714 54.00 54.16 53.01 53.10 2210260
20140715 53.02 53.44 52.70 52.98 1927106
20140716 53.08 53.31 52.76 52.92 1812709
20140717 52.64 52.79 52.19 52.20 1389095
20140718 52.30 52.94 52.20 52.73 1189711
20140721 52.61 53.00 52.37 52.71 991747
20140722 52.85 53.12 52.81 53.00 1182308
20140723 52.65 52.65 50.50 50.56 3986764
20140724 50.64 50.92 50.10 50.58 2553147
20140725 50.30 50.34 49.30 49.46 3103126
20140728 49.46 50.01 48.97 49.84 2441995
20140729 49.79 50.47 49.76 49.81 1529860
20140730 50.11 50.42 49.86 50.15 1913922
20140731 49.70 50.12 48.93 48.94 1915038
20140801 48.92 49.48 48.78 49.31 1722956
20140804 49.30 49.41 48.69 49.00 1877920
20140805 48.92 49.27 48.59 48.96 1777619
20140806 48.89 49.49 48.67 49.35 2103672
20140807 49.48 49.60 48.18 48.25 2275065
20140808 48.38 48.93 48.13 48.85 2054688
20140811 49.11 49.60 48.88 49.23 1153911
20140812 49.06 49.52 48.95 49.48 1209588
20140813 49.46 49.95 49.38 49.82 1778836
20140814 49.72 50.19 49.70 50.03 1589087
20140815 50.48 50.90 50.04 50.47 1958038
20140818 50.50 50.79 50.37 50.62 1030995
20140819 50.73 51.20 50.57 51.00 1121357
20140820 50.80 51.56 50.80 51.44 1376621
20140821 51.30 51.85 51.04 51.81 1198331
20140822 51.93 52.05 51.61 51.77 912845
20140825 52.01 52.21 51.13 51.20 1929642
20140826 51.27 51.61 51.04 51.48 2696550
20140827 50.93 51.38 49.29 50.32 4821620
20140828 50.24 50.69 50.00 50.57 2124563
20140829 50.95 50.98 50.20 50.41 1654602
20140902 50.39 50.63 49.70 49.91 2074464
20140903 50.05 50.46 49.75 49.91 1944632
20140904 49.91 50.33 49.91 50.07 1445085
20140905 50.06 50.44 49.79 49.88 1906275
20140908 49.73 50.08 49.53 49.73 2267899
20140909 49.60 49.91 49.42 49.47 1931343
20140910 49.36 49.59 49.14 49.31 2342700
20140911 48.99 49.58 48.93 49.43 2146787
20140912 49.35 49.43 48.57 48.79 2253100
20140915 48.90 49.02 48.32 48.54 1789291
20140916 48.32 49.00 48.31 48.87 2014903
20140917 48.67 49.68 48.67 49.30 1826541
20140918 49.46 50.03 49.24 49.95 1605359
20140919 50.30 50.30 49.48 49.65 2936983
20140922 49.42 49.74 49.04 49.59 3367267
20140923 49.13 49.76 48.92 49.34 3211523
20140924 49.39 49.85 49.27 49.66 2218568
20140925 49.61 49.71 49.22 49.31 3215449
20140926 49.40 49.77 49.29 49.69 1624487
20140929 49.36 49.66 49.19 49.48 1643917
20140930 49.49 49.67 49.12 49.16 3206992
20141001 49.02 49.09 47.85 47.93 2497236
20141002 47.92 48.03 46.92 47.48 3600731
20141003 47.65 47.81 47.18 47.26 1834092
20141006 47.48 47.73 46.71 46.83 2367265
20141007 46.48 46.67 45.81 45.90 3107526
20141008 45.79 47.49 45.69 47.43 3240718
20141009 47.43 47.62 46.03 46.03 6584024
20141010 44.00 44.17 42.28 43.16 10120525
20141013 43.14 44.08 42.57 42.81 4216055
20141014 43.64 44.36 43.09 43.17 4039169
20141015 42.47 44.14 42.30 43.82 4497541
20141016 43.15 44.61 42.91 44.30 3409047
20141017 44.69 45.59 44.56 44.64 3357400
20141020 44.45 45.10 44.31 45.02 1897114
20141021 45.58 46.51 45.21 46.41 2784360
20141022 46.59 46.83 45.69 45.71 2567104
20141023 46.26 46.41 45.90 46.11 2249073
20141024 46.39 46.79 45.94 46.54 1875368
20141027 46.37 46.45 45.91 46.31 1830065
20141028 46.46 46.80 46.02 46.68 1803084
20141029 46.62 47.01 46.09 46.99 2431697
20141030 46.97 46.98 46.07 46.69 3046215
20141031 48.38 50.20 48.16 49.29 6734332
20141103 49.39 49.87 49.15 49.39 3341292
20141104 49.27 49.59 49.00 49.12 1695865
20141105 49.45 49.71 48.85 49.69 1503577
20141106 49.66 50.03 49.09 49.88 2031515
20141107 50.06 50.07 49.37 49.90 1975842
20141110 49.82 50.21 49.65 50.08 1783553
20141111 50.05 50.18 49.55 49.80 1219976
20141112 49.68 50.02 49.48 49.92 1234674
20141113 50.09 50.30 49.62 49.87 1120912
20141114 50.00 50.35 49.51 50.28 1520087
20141117 50.00 50.15 49.48 50.01 1674120
20141118 49.97 50.93 49.89 50.92 2349043
20141119 51.08 51.10 50.16 50.41 1807111
20141120 50.01 50.86 50.01 50.83 1769559
20141121 51.60 51.60 50.81 51.30 1649857
20141124 51.61 51.61 50.93 51.45 1626500
20141125 51.39 51.63 51.15 51.36 2516968
20141126 52.18 54.32 52.16 54.19 5721746
20141128 54.58 54.58 53.96 54.27 1345819
20141201 54.11 54.57 53.83 54.28 2480020
20141202 54.17 54.88 53.92 54.84 2196521
20141203 54.95 56.88 54.95 56.51 6303000
20141204 56.46 56.70 55.99 56.62 3137500
20141205 56.75 57.38 56.31 57.34 2266400
20141208 56.95 57.34 55.82 56.18 2124000
20141209 55.83 56.39 55.43 56.37 2445900
20141210 56.36 56.65 55.42 55.64 2177800
20141211 57.99 57.99 55.62 56.25 2559400
20141212 55.52 56.39 55.43 55.92 3175800
20141215 56.01 56.81 55.31 55.42 2000700
20141216 55.43 56.03 54.73 54.78 2362100
20141217 54.85 56.09 54.22 55.99 2358300
20141218 56.82 57.06 56.02 57.06 2337600
20141219 57.03 57.36 56.42 56.75 3194100
20141222 56.88 57.50 56.77 57.49 1008600
20141223 57.50 57.89 56.51 56.66 3065300
20141224 56.90 56.98 56.56 56.71 1262100
20141226 56.80 56.98 56.19 56.28 1555500
20141229 56.20 56.38 55.74 56.08 1777400
20141230 55.84 56.09 55.32 55.56 1677700
20141231 55.94 56.41 55.49 55.52 1746800