20000103 16.25 16.38 15.75 15.91 4419696
20000104 15.87 16.08 15.37 15.41 4705571
20000105 15.58 16.21 15.58 16.08 4858402
20000106 15.83 16.33 15.66 16.00 4076084
20000107 16.08 16.80 15.75 16.59 4637203
20000110 16.67 16.89 16.17 16.21 4277792
20000111 16.08 16.63 16.08 16.17 2534780
20000112 16.38 16.76 16.25 16.25 3167810
20000113 16.38 17.27 16.21 16.80 4505931
20000114 16.97 17.06 16.29 16.38 3878954
20000118 16.38 16.97 16.29 16.29 3430945
20000119 16.51 16.59 15.96 15.96 4122450
20000120 16.25 16.25 16.00 16.08 4698040
20000121 16.33 16.33 15.75 15.91 4398728
20000124 16.00 16.17 15.45 15.45 4409359
20000125 15.66 16.00 15.45 15.49 4310720
20000126 15.58 16.08 15.37 15.70 3996937
20000127 15.87 16.21 15.70 15.70 3610060
20000128 15.70 15.96 15.45 15.45 3633243
20000131 15.58 15.75 15.49 15.70 3359624
20000201 15.66 15.96 15.54 15.62 3859906
20000202 15.58 16.00 15.58 15.79 2742541
20000203 15.66 16.17 15.49 15.62 5845232
20000204 15.62 15.83 15.49 15.75 3413669
20000207 15.91 15.91 15.49 15.91 3176522
20000208 15.49 15.66 14.43 14.90 5481834
20000209 14.05 14.43 13.46 13.50 10621090
20000210 13.67 14.18 13.63 13.88 8742524
20000211 14.22 14.98 14.09 14.69 8607708
20000214 14.69 14.94 14.26 14.39 5038993
20000215 14.64 14.82 14.56 14.73 2884445
20000216 14.30 14.86 14.30 14.56 4495447
20000217 14.48 14.77 14.26 14.39 5531154
20000218 14.39 14.56 14.05 14.22 3676066
20000222 13.96 14.82 13.96 14.48 4094690
20000223 14.30 14.43 14.14 14.14 3632357
20000224 14.22 14.30 13.71 14.18 5088903
20000225 13.83 14.00 13.57 13.91 5895031
20000228 13.61 13.91 13.53 13.53 5109398
20000229 13.48 13.83 13.31 13.44 5031186
20000301 13.35 14.17 13.05 13.74 8610766
20000302 13.66 13.83 13.10 13.23 5260255
20000303 13.48 13.61 13.18 13.23 3793858
20000306 13.10 13.48 13.05 13.10 3517480
20000307 13.10 13.44 12.67 12.67 7692583
20000308 12.63 12.71 12.25 12.33 8761770
20000309 12.29 12.67 12.16 12.42 7527372
20000310 12.59 12.67 12.21 12.25 5451977
20000313 11.78 12.29 11.74 12.12 7420600
20000314 12.08 12.29 11.99 12.29 5184826
20000315 12.08 13.66 12.08 13.31 10056952
20000316 13.61 14.94 13.27 14.51 12202357
20000317 14.60 15.06 14.00 14.26 5886096
20000320 14.13 14.26 13.78 13.91 2812695
20000321 13.91 15.15 13.78 15.06 7701811
20000322 14.60 15.02 14.34 14.68 5087135
20000323 14.85 15.44 14.55 15.19 6488942
20000324 15.53 15.96 15.32 15.70 5225104
20000327 15.70 15.79 14.85 14.85 3500051
20000328 15.23 15.66 15.15 15.44 4569678
20000329 15.57 15.66 15.32 15.44 2970144
20000330 15.44 16.52 15.44 15.87 8011289
20000331 16.30 16.43 15.62 16.26 8221319
20000403 16.35 16.73 16.04 16.73 3852883
20000404 17.07 17.11 15.19 16.47 7466296
20000405 16.13 16.26 15.57 16.04 4313219
20000406 15.96 16.09 15.36 15.57 3787706
20000407 15.57 15.70 15.40 15.44 3988655
20000410 15.23 15.83 15.19 15.79 3248865
20000411 15.96 15.96 15.53 15.53 2684979
20000412 15.70 16.52 15.57 15.87 3628646
20000413 15.96 16.43 15.92 16.00 3644171
20000414 15.70 15.70 14.04 14.26 6220766
20000417 14.26 14.55 14.04 14.34 5069706
20000418 14.47 14.68 14.26 14.34 3689429
20000419 14.21 14.21 13.70 13.91 5134443
20000420 13.70 15.57 13.70 15.36 6465361
20000424 15.02 15.74 15.02 15.74 4271770
20000425 15.70 16.35 15.57 16.26 3820807
20000426 16.13 16.43 15.62 15.74 3685181
20000427 15.70 15.70 15.28 15.44 2582747
20000428 15.28 16.26 14.98 16.22 4237937
20000501 16.35 17.07 16.22 16.39 4376052
20000502 16.22 16.77 16.17 16.26 3378193
20000503 16.09 16.26 15.57 15.74 2716322
20000504 15.92 16.09 15.49 15.49 1794331
20000505 15.57 15.74 15.53 15.62 1629852
20000508 15.40 15.96 15.40 15.74 2117577
20000509 15.79 16.00 15.70 15.70 1957345
20000510 15.74 16.22 15.70 15.79 2324091
20000511 15.96 16.56 15.96 16.26 3356516
20000512 16.43 18.09 16.43 17.45 9270586
20000515 17.75 18.91 17.67 18.35 7622720
20000516 18.78 19.12 17.75 17.75 6245372
20000517 17.58 18.18 17.41 17.88 4145225
20000518 17.88 18.56 17.88 18.01 3984407
20000519 17.83 18.61 17.83 18.26 2826023
20000522 18.26 18.99 18.18 18.95 3896675
20000523 18.95 19.59 18.56 19.59 5340078
20000524 19.59 20.56 19.59 20.48 9314965
20000525 20.31 20.31 18.18 18.30 6844117
20000526 18.63 18.90 17.65 18.42 5214093
20000530 18.42 19.11 18.42 18.68 2094835
20000531 18.51 18.90 18.21 18.21 2546140
20000601 18.29 19.41 18.29 18.55 3595886
20000602 19.41 19.41 18.90 19.20 3444093
20000605 19.07 19.50 18.63 18.68 3105287
20000606 18.47 18.81 18.38 18.63 2444993
20000607 18.63 19.54 18.63 19.50 3650753
20000608 19.58 19.58 18.55 18.72 3995817
20000609 18.59 18.85 18.08 18.34 3084912
20000612 18.38 18.63 18.04 18.42 3375837
20000613 18.38 18.63 18.17 18.34 2875487
20000614 18.29 18.38 17.39 17.52 6449397
20000615 17.39 17.60 15.80 15.80 8471610
20000616 15.98 16.32 15.25 15.38 11914102
20000619 15.08 16.57 15.08 16.32 5073652
20000620 16.45 16.66 16.36 16.53 4461821
20000621 16.49 16.57 16.19 16.49 4387598
20000622 16.32 16.45 16.06 16.32 3078363
20000623 16.49 16.57 16.06 16.41 3132793
20000626 16.19 16.36 15.72 16.02 2346029
20000627 16.06 16.66 16.06 16.32 2299603
20000628 16.49 16.75 16.06 16.16 1846697
20000629 16.06 16.23 15.84 15.93 2484142
20000630 16.06 16.49 15.27 15.29 4047482
20000703 15.46 16.19 15.46 16.15 1896907
20000705 16.45 16.96 16.23 16.53 2959606
20000706 16.70 17.10 16.23 16.32 2094253
20000707 16.49 16.70 16.28 16.28 2651071
20000710 16.28 16.57 15.84 16.15 2772739
20000711 15.84 16.32 15.84 16.02 2475847
20000712 15.84 16.66 15.84 16.49 3729488
20000713 16.62 16.70 16.28 16.62 2744941
20000714 16.79 17.39 16.66 17.10 3402179
20000717 16.75 17.10 16.70 16.81 2425782
20000718 16.66 16.79 16.15 16.66 2544976
20000719 16.49 17.05 16.15 16.15 3413822
20000720 16.66 17.82 16.66 17.18 6153960
20000721 17.01 17.01 16.28 17.01 4840068
20000724 16.88 17.31 16.70 16.96 3463158
20000725 17.22 17.60 16.96 17.48 2989295
20000726 17.73 18.77 17.56 18.38 5661469
20000727 18.72 19.16 18.34 19.07 4216886
20000728 19.11 19.41 18.63 18.94 4227073
20000731 19.07 19.45 18.94 18.94 3918829
20000801 18.98 19.45 18.81 18.90 3215457
20000802 18.63 18.90 18.47 18.55 2733007
20000803 18.72 19.97 18.72 19.62 4666590
20000804 19.62 20.57 19.58 20.27 5159081
20000807 20.31 20.31 19.45 19.62 3895980
20000808 19.62 20.92 19.62 20.53 6848455
20000809 20.61 20.70 19.93 20.06 3240780
20000810 20.14 20.19 19.75 19.80 2368005
20000811 19.71 20.14 19.71 19.89 2590528
20000814 19.89 20.44 19.89 20.27 1737546
20000815 20.14 20.19 19.75 19.75 2371498
20000816 19.84 20.19 19.62 19.80 2180555
20000817 19.75 20.44 19.75 20.27 2799372
20000818 20.10 20.10 19.75 19.75 2013481
20000821 19.62 20.57 19.62 20.35 1887302
20000822 20.40 20.57 20.23 20.27 1846697
20000823 20.27 20.44 19.93 19.93 1949445
20000824 19.84 20.10 19.84 19.84 2011880
20000825 20.01 20.14 19.71 19.71 2683817
20000828 19.71 20.23 19.71 19.89 1717026
20000829 19.74 20.04 19.74 19.83 2179610
20000830 19.66 20.43 19.62 19.83 2601498
20000831 19.83 20.69 19.83 20.10 3176603
20000901 20.39 20.47 20.31 20.39 3644499
20000905 20.13 20.87 20.04 20.43 4635994
20000906 20.60 21.16 20.47 20.69 4194285
20000907 20.74 20.82 20.35 20.60 2129551
20000908 20.52 21.04 20.52 20.91 3021939
20000911 20.74 21.86 20.74 21.77 4752462
20000912 21.94 22.38 21.77 21.99 5448085
20000913 21.73 22.29 21.30 21.34 3493019
20000914 21.69 22.08 21.21 21.39 4333467
20000915 22.46 23.33 22.25 22.42 8815231
20000918 22.81 22.81 21.81 21.81 4270387
20000919 21.81 22.68 21.81 22.55 3417930
20000920 22.55 22.68 21.77 21.86 3478551
20000921 21.86 23.07 21.86 23.07 2930935
20000922 22.73 23.54 22.59 23.07 3594874
20000925 23.02 23.15 22.77 22.81 2671379
20000926 22.81 23.63 22.73 22.85 3043786
20000927 22.81 22.94 22.50 22.73 3042195
20000928 22.89 24.36 22.85 23.98 6495137
20000929 24.02 24.62 23.89 24.02 4700521
20001002 23.67 24.88 23.67 24.36 3540040
20001003 23.50 23.85 22.46 23.29 7550580
20001004 23.67 24.06 23.67 23.85 5499302
20001005 23.67 24.19 23.58 23.85 3732320
20001006 23.71 24.02 23.37 23.58 3762703
20001009 23.63 23.63 22.85 23.07 3421836
20001010 23.29 23.46 22.98 23.33 3740422
20001011 23.42 23.50 23.02 23.29 3175011
20001012 23.07 23.11 21.30 22.03 5883139
20001013 21.81 22.59 21.81 22.33 4721066
20001016 22.73 23.07 22.64 22.73 2471720
20001017 22.73 22.73 21.69 21.73 3878881
20001018 21.90 22.68 21.60 22.59 3052033
20001019 23.33 24.32 23.07 24.15 8292935
20001020 23.85 23.98 23.71 23.85 4535441
20001023 23.50 23.58 23.29 23.50 3186730
20001024 23.33 25.23 23.33 25.10 6162083
20001025 24.80 25.96 24.75 25.44 6040985
20001026 25.53 25.70 24.97 25.40 3828822
20001027 25.15 25.84 25.06 25.75 2692792
20001030 25.66 27.82 25.62 27.65 7456538
20001031 27.69 27.86 26.74 27.82 6699426
20001101 27.47 27.61 26.82 26.96 4430837
20001102 26.87 27.26 26.00 26.48 4845636
20001103 25.84 26.05 24.97 25.27 3539461
20001106 25.40 26.22 25.36 25.57 2516426
20001107 25.70 26.13 25.44 25.70 2822715
20001108 26.26 26.57 25.84 26.44 5039942
20001109 26.26 26.69 26.09 26.65 3388849
20001110 26.35 26.69 26.22 26.35 2449584
20001113 26.44 26.96 26.26 26.48 4005187
20001114 26.74 27.04 26.26 27.00 4012855
20001115 27.38 27.38 26.18 26.65 4680266
20001116 26.09 27.09 26.09 26.96 3867596
20001117 26.61 27.09 26.31 26.96 3292347
20001120 26.48 26.91 26.09 26.53 2742706
20001121 26.69 26.91 25.75 26.26 2925004
20001122 27.13 27.22 25.92 26.40 5227303
20001124 26.31 26.48 26.13 26.26 1168005
20001127 26.40 26.40 25.49 25.75 3468857
20001128 25.61 26.39 25.00 26.17 3393402
20001129 26.17 26.56 25.77 26.56 3409100
20001130 26.39 27.04 26.08 26.56 3863772
20001201 26.39 27.56 26.25 27.25 3299933
20001204 26.91 27.60 26.77 27.21 3106658
20001205 27.39 28.99 27.25 28.90 6544994
20001206 28.77 30.07 28.38 29.43 6099972
20001207 29.25 29.68 28.99 29.47 3542751
20001208 30.47 30.68 30.03 30.55 5624273
20001211 30.55 31.07 30.20 30.51 4266020
20001212 29.86 30.16 29.47 29.73 3450866
20001213 29.59 29.90 29.25 29.64 3745243
20001214 28.29 28.55 27.91 28.25 3429695
20001215 27.00 28.16 27.00 27.73 5717310
20001218 27.73 29.12 27.64 28.82 3632907
20001219 28.64 29.77 28.47 29.38 3170171
20001220 28.82 29.03 28.20 28.43 3349476
20001221 27.77 28.82 27.69 28.68 4172695
20001222 29.08 29.55 28.68 28.73 3472037
20001226 29.16 29.47 28.68 29.12 1733858
20001227 30.12 30.29 29.82 30.29 3070077
20001228 29.94 30.20 29.43 30.16 1778504
20001229 30.20 30.68 30.12 30.25 2246138
20010102 29.82 29.82 27.73 28.47 3963145
20010103 28.55 29.20 27.73 28.29 4607203
20010104 27.60 27.91 25.86 26.34 6769521
20010105 26.73 27.04 26.30 26.43 3547647
20010108 26.39 27.56 26.34 27.56 3240452
20010109 27.43 27.47 26.39 26.73 2632832
20010110 26.39 26.56 25.52 26.30 5211944
20010111 26.12 26.39 24.65 25.34 5240316
20010112 25.04 25.17 23.30 24.26 7068363
20010116 24.30 25.65 24.26 25.17 5319239
20010117 25.61 25.77 25.00 25.08 3683026
20010118 25.08 25.34 23.61 24.57 7082189
20010119 24.22 24.39 23.52 24.13 5299364
20010122 24.34 26.04 23.95 25.73 4907053
20010123 25.30 26.34 24.86 26.17 4056758
20010124 26.04 26.82 25.86 26.60 2976608
20010125 26.91 27.04 26.00 26.25 4491123
20010126 26.56 26.65 25.77 26.30 2341191
20010129 26.39 26.59 26.13 26.13 1607120
20010130 25.96 26.95 25.93 26.89 3568242
20010131 26.87 27.43 26.03 27.00 5345883
20010201 27.00 27.25 26.39 27.09 3115587
20010202 26.95 27.95 26.91 27.95 3893152
20010205 27.64 28.04 27.57 27.91 3112707
20010206 27.91 27.95 27.36 27.80 2639025
20010207 28.12 28.68 28.03 28.34 5818845
20010208 28.34 28.81 28.32 28.66 3815381
20010209 28.09 28.75 28.05 28.75 2468217
20010212 28.88 29.16 28.82 29.16 2320452
20010213 29.16 29.16 28.32 28.73 3148856
20010214 28.47 29.16 28.47 28.65 3412557
20010215 28.65 28.68 28.16 28.54 2432644
20010216 28.64 29.23 28.47 28.93 3257015
20010220 29.09 29.09 28.19 28.64 3797810
20010221 28.19 28.45 27.08 27.45 4714066
20010222 26.91 27.64 26.59 27.52 4406007
20010223 27.08 27.70 27.08 27.60 2704266
20010226 27.91 28.08 27.63 28.07 2517478
20010227 27.84 29.02 27.80 28.99 4518246
20010228 29.23 29.23 27.73 27.81 3375032
20010301 28.47 28.74 27.84 28.60 5031947
20010302 28.60 29.16 28.26 28.91 2368557
20010305 29.08 29.21 28.63 29.09 3014266
20010306 29.22 29.34 28.54 28.97 2734052
20010307 29.13 29.26 28.71 29.09 2524788
20010308 29.27 29.50 29.11 29.29 2888707
20010309 29.36 29.36 28.71 28.83 3346366
20010312 29.30 29.44 27.80 27.98 5283637
20010313 28.01 28.01 27.34 27.55 3709711
20010314 26.37 27.89 26.34 27.57 5032807
20010315 27.52 28.54 27.52 27.96 3189274
20010316 27.91 28.47 27.70 27.77 3630592
20010319 27.60 27.84 26.75 27.41 3121908
20010320 27.58 27.70 26.99 26.99 2974420
20010321 26.90 27.20 26.51 26.70 3162041
20010322 27.07 27.49 26.16 26.68 5361610
20010323 26.79 27.84 26.70 27.36 3841863
20010326 27.52 28.01 27.52 27.68 2150262
20010327 27.85 28.19 27.36 27.73 3762888
20010328 27.45 27.66 27.43 27.52 3862216
20010329 27.52 28.12 27.43 28.00 3775501
20010330 28.15 29.26 28.07 29.26 4185859
20010402 29.23 30.31 29.06 29.28 6296419
20010403 29.23 29.24 28.60 28.95 3431218
20010404 28.08 29.31 28.08 29.17 5995709
20010405 29.22 29.85 29.15 29.65 4231009
20010406 29.41 29.64 28.50 28.71 2793392
20010409 28.85 28.90 28.40 28.60 2881827
20010410 28.67 29.02 28.27 28.54 2713699
20010411 28.43 28.62 28.03 28.58 2761572
20010412 28.54 28.95 28.07 28.43 1981274
20010416 28.36 28.78 28.26 28.71 1694898
20010417 28.57 28.72 28.08 28.59 1924228
20010418 28.78 29.69 28.67 29.65 4533152
20010419 30.63 31.12 30.50 30.87 9442836
20010420 30.77 30.77 29.53 29.71 4549922
20010423 29.71 29.93 29.30 29.92 2805862
20010424 29.58 29.79 28.76 28.77 3878556
20010425 28.54 29.02 28.19 28.81 3308239
20010426 28.43 29.09 28.05 28.60 4753740
20010427 28.74 29.64 28.70 29.48 2790239
20010430 29.30 29.76 28.99 29.13 2315811
20010501 29.30 29.40 28.97 29.39 1911472
20010502 29.30 29.38 28.68 28.87 1972531
20010503 28.54 28.82 28.41 28.72 2278831
20010504 28.73 28.88 28.37 28.85 2526078
20010507 28.93 29.11 28.71 28.76 2177209
20010508 28.93 29.27 28.89 29.23 1992311
20010509 29.09 29.48 29.09 29.37 2570081
20010510 29.65 29.71 28.84 29.31 2157572
20010511 29.23 29.68 28.97 29.18 1356348
20010514 29.19 29.57 29.09 29.30 1614918
20010515 29.16 29.51 29.09 29.51 1244406
20010516 29.64 30.61 29.30 30.19 2955787
20010517 30.42 30.47 30.03 30.03 3253343
20010518 29.93 30.77 29.93 30.61 4992530
20010521 30.90 31.36 30.63 31.32 3565520
20010522 31.40 31.57 30.94 31.28 4045251
20010523 31.07 31.39 30.77 30.87 1965938
20010524 30.70 31.29 30.70 30.87 1791933
20010525 30.73 31.12 30.73 31.03 1598579
20010529 31.03 31.96 31.03 31.43 3138541
20010530 31.26 31.92 31.20 31.68 3092300
20010531 32.16 32.16 31.35 31.54 3819455
20010601 31.59 31.59 30.06 30.20 6278223
20010604 30.69 30.69 30.06 30.13 4510787
20010605 30.34 30.83 30.27 30.77 4655647
20010606 30.93 31.03 30.51 30.90 2304917
20010607 30.65 30.98 30.16 30.58 2238981
20010608 30.55 30.79 30.53 30.73 994326
20010611 30.83 31.14 30.73 30.93 2114672
20010612 30.89 31.36 30.23 31.04 3931489
20010613 31.27 31.52 31.08 31.30 3123413
20010614 31.22 31.29 31.00 31.19 3753947
20010615 30.83 30.97 30.65 30.68 4468542
20010618 30.52 30.80 30.27 30.48 2016053
20010619 30.55 30.56 29.95 30.27 2712381
20010620 30.34 30.82 30.27 30.58 2674846
20010621 30.55 31.50 30.51 31.50 2676558
20010622 31.50 31.50 30.40 30.61 4388477
20010625 30.61 30.81 30.42 30.69 1976092
20010626 30.52 30.93 30.12 30.83 3364608
20010627 30.68 30.99 30.66 30.78 1985654
20010628 30.69 31.28 30.69 31.05 9111487
20010629 31.13 31.13 30.49 30.82 2861380
20010702 30.97 31.28 30.84 31.17 3197341
20010703 31.38 31.45 30.83 30.99 1491988
20010705 30.69 30.82 30.31 30.35 2685407
20010706 30.52 30.52 29.92 29.94 1939413
20010709 30.11 30.54 30.02 30.48 2940875
20010710 30.13 30.30 30.06 30.27 4023829
20010711 29.43 30.40 29.30 30.14 5186991
20010712 30.21 30.30 29.79 30.07 4410456
20010713 29.93 30.21 29.67 29.78 5467863
20010716 30.13 30.13 29.57 29.69 3404998
20010717 29.43 29.55 28.43 28.97 4580292
20010718 28.66 28.90 28.44 28.87 4705885
20010719 26.98 27.15 24.87 25.22 21277738
20010720 25.05 25.25 22.77 23.23 22416924
20010723 23.30 23.60 23.10 23.15 8301270
20010724 23.01 23.53 22.76 23.40 9714191
20010725 23.47 24.04 23.30 24.03 7206184
20010726 24.03 25.05 24.03 24.98 9370380
20010727 24.91 25.14 24.52 24.88 5648974
20010730 24.70 25.04 23.87 24.23 5044129
20010731 24.52 25.04 24.43 24.50 6014050
20010801 24.52 25.07 24.36 24.70 6107816
20010802 24.66 24.74 23.74 23.79 4885425
20010803 23.61 23.89 23.09 23.47 9646685
20010806 23.02 23.23 22.95 23.12 4377202
20010807 23.12 23.47 23.07 23.40 5294031
20010808 23.16 23.55 23.16 23.40 2615046
20010809 23.30 23.47 23.23 23.30 3724974
20010810 23.30 23.44 23.30 23.40 5077954
20010813 23.33 24.03 23.31 23.86 4547752
20010814 23.86 23.98 23.79 23.83 2905908
20010815 23.98 24.01 23.74 23.74 4442139
20010816 23.60 23.89 23.26 23.72 4188241
20010817 23.75 24.10 23.61 23.69 4061507
20010820 24.00 24.35 23.96 24.18 3721977
20010821 24.28 24.31 23.89 24.11 2718090
20010822 24.04 24.07 23.82 23.96 4877433
20010823 23.86 24.24 23.86 24.03 5517244
20010824 24.31 24.44 24.03 24.17 2384126
20010827 24.01 24.38 23.96 24.05 2879648
20010828 24.05 24.38 23.82 24.07 3129835
20010829 24.07 24.34 23.74 24.13 2883874
20010830 24.30 24.51 23.96 24.13 4534803
20010831 24.10 24.20 23.71 23.91 3468625
20010904 24.08 24.08 23.46 23.57 3649018
20010905 23.60 23.84 23.39 23.76 4145773
20010906 23.60 23.92 23.53 23.72 3928336
20010907 23.57 23.71 23.29 23.38 4384641
20010910 23.38 24.48 23.38 24.01 5045608
20010917 21.14 23.67 21.14 23.60 9068753
20010918 22.90 23.43 22.74 23.09 4162662
20010919 23.04 23.39 22.79 23.09 4867202
20010920 22.72 22.83 22.26 22.37 3663779
20010921 21.17 22.54 21.14 22.37 5613328
20010924 22.86 24.01 22.76 23.81 4258039
20010925 23.25 24.12 22.98 23.85 4308141
20010926 24.03 24.23 23.78 24.20 3493179
20010927 24.13 25.41 24.06 25.08 3062989
20010928 25.13 26.63 25.13 26.32 4678861
20011001 26.07 26.60 25.08 25.36 3905485
20011002 25.36 26.43 25.34 26.39 4888634
20011003 26.21 27.04 26.15 26.41 5088471
20011004 26.46 26.84 26.00 26.49 3995185
20011005 26.17 26.25 25.26 26.06 3259988
20011008 26.06 26.06 25.19 25.64 1970839
20011009 25.71 26.07 25.62 25.74 1666967
20011010 25.88 25.93 25.50 25.56 2881177
20011011 23.96 24.66 22.72 23.15 14407588
20011012 23.11 23.96 23.02 23.85 6588670
20011015 23.39 24.05 23.36 23.75 3825295
20011016 23.92 24.17 23.67 23.94 2726332
20011017 23.96 24.03 23.37 23.68 3470896
20011018 23.89 23.94 22.88 23.00 4092833
20011019 23.07 23.15 22.42 22.82 2439633
20011022 22.83 23.78 22.79 23.66 2235254
20011023 23.52 23.52 23.15 23.38 3104007
20011024 23.25 23.29 22.91 23.11 3432859
20011025 22.55 22.97 22.51 22.97 3300722
20011026 22.83 23.07 22.55 22.91 2567370
20011029 22.83 23.05 22.50 22.82 1997238
20011030 22.40 22.62 22.05 22.29 3535190
20011031 22.26 22.29 21.77 22.11 4220428
20011101 21.77 22.48 21.67 22.38 3824159
20011102 22.30 22.74 22.19 22.50 2823837
20011105 23.11 23.20 22.83 23.07 7441669
20011106 23.24 23.24 22.66 22.97 2302103
20011107 22.97 22.97 22.71 22.90 2297845
20011108 22.90 22.98 22.69 22.76 2966619
20011109 23.03 23.03 22.21 22.38 2608388
20011112 22.55 22.55 21.61 22.41 2240648
20011113 22.72 22.89 22.48 22.76 2158470
20011114 22.37 22.51 22.19 22.30 3830262
20011115 22.44 23.00 22.40 22.61 4152018
20011116 22.67 22.95 22.55 22.86 2866558
20011119 22.97 22.97 22.64 22.90 3335211
20011120 22.90 23.10 22.69 23.00 2612788
20011121 23.15 23.24 22.83 23.03 1930389
20011123 23.17 23.32 22.91 23.29 986981
20011126 23.29 23.53 23.18 23.45 2151941
20011127 23.57 24.02 23.24 23.74 3522275
20011128 23.45 24.27 23.44 23.57 3857915
20011129 23.74 24.29 23.67 24.17 2972751
20011130 23.99 24.45 23.96 24.26 3011562
20011203 24.09 24.77 24.00 24.06 3626604
20011204 23.38 23.67 23.20 23.24 4795156
20011205 23.38 23.52 23.11 23.35 4677031
20011206 23.31 23.63 23.15 23.55 2531157
20011207 23.10 23.39 22.65 22.78 5451549
20011210 23.06 23.17 22.68 22.76 2734666
20011211 22.90 22.96 22.32 22.32 3677834
20011212 22.55 22.65 22.04 22.16 2713638
20011213 22.16 22.32 21.67 21.98 3294668
20011214 22.14 22.53 21.88 22.40 2701218
20011217 22.58 23.11 22.36 23.09 4020214
20011218 22.96 23.34 22.96 23.14 2660996
20011219 22.99 23.09 22.82 22.82 2627407
20011220 23.04 23.62 22.86 22.90 2842489
20011221 23.06 23.09 22.67 22.67 3681786
20011224 22.99 23.13 22.65 22.67 978168
20011226 22.92 23.15 22.89 22.89 2180027
20011227 22.96 23.56 22.77 23.32 2219261
20011228 23.60 24.06 23.57 23.99 2979949
20011231 24.08 24.37 23.74 23.88 2496863
20020102 23.82 23.86 23.38 23.52 2874243
20020103 23.49 23.60 22.94 23.09 3623499
20020104 22.96 23.24 22.89 23.16 2533274
20020107 23.17 23.57 23.04 23.42 3284365
20020108 23.17 23.38 23.03 23.38 2902610
20020109 23.31 23.91 23.26 23.39 2719142
20020110 23.10 23.15 22.72 23.01 4298804
20020111 22.99 23.08 22.78 22.85 2253414
20020114 22.85 23.03 22.75 22.92 2824706
20020115 23.20 23.65 23.03 23.40 3199546
20020116 23.45 23.55 22.89 22.89 2592125
20020117 23.03 23.19 22.67 22.92 2592690
20020118 22.70 22.93 22.46 22.64 3524426
20020122 22.53 22.75 22.25 22.48 2805936
20020123 22.58 22.65 22.38 22.58 2749908
20020124 22.46 22.88 22.39 22.67 3772109
20020125 22.82 23.13 22.77 22.96 4493563
20020128 23.10 23.15 22.75 22.79 2475129
20020129 22.99 23.22 22.25 22.36 3922553
20020130 22.57 23.03 22.34 22.90 3138578
20020131 22.90 22.97 22.55 22.86 4610418
20020201 23.13 23.33 22.89 23.17 3137873
20020204 23.28 23.30 22.92 23.03 3124183
20020205 23.02 23.84 22.89 23.28 3362127
20020206 22.67 23.23 21.99 22.82 7115325
20020207 23.38 24.09 23.21 23.66 5727034
20020208 23.66 24.01 23.66 23.90 4067210
20020211 23.95 24.27 23.79 24.02 2308314
20020212 24.09 24.28 23.88 23.92 1748594
20020213 24.09 24.87 24.05 24.77 4072714
20020214 24.93 24.98 24.42 24.88 2348818
20020215 24.88 24.88 23.78 24.09 4687898
20020219 23.74 24.09 23.55 23.60 2454100
20020220 23.74 24.49 23.57 24.42 3070836
20020221 24.25 24.42 23.94 23.94 1725872
20020222 23.99 24.31 23.81 24.23 2056115
20020225 24.30 24.80 24.30 24.70 2426157
20020226 25.06 25.16 24.79 24.96 2026194
20020227 24.99 25.48 24.86 25.21 2162826
20020228 25.16 25.77 24.95 24.96 2658714
20020301 24.96 25.55 24.88 25.43 2226233
20020304 26.20 26.31 25.73 25.80 3377224
20020305 25.88 26.38 25.79 25.89 2920475
20020306 25.76 26.38 25.71 26.18 2474246
20020307 26.41 26.45 25.36 25.61 3038871
20020308 26.06 26.27 25.73 26.03 3355902
20020311 25.88 26.45 25.87 26.38 3217025
20020312 26.30 26.38 25.81 26.33 2749615
20020313 26.27 26.38 26.11 26.25 2167175
20020314 26.23 26.93 26.18 26.53 2488835
20020315 26.73 26.93 26.54 26.79 3614156
20020318 26.73 26.99 26.48 26.68 2256673
20020319 26.98 27.09 26.83 26.90 3771549
20020320 26.90 26.90 26.20 26.20 3502494
20020321 26.23 26.55 26.03 26.35 2732781
20020322 26.35 26.52 26.16 26.33 1902328
20020325 26.20 26.43 25.95 25.96 1844813
20020326 26.02 26.73 25.99 26.21 3052057
20020327 26.30 26.82 26.30 26.66 2292164
20020328 26.66 27.08 26.55 26.92 2033910
20020401 26.80 26.97 26.22 26.88 1888861
20020402 26.88 27.20 26.80 26.94 2679756
20020403 26.95 27.16 26.73 26.90 3275101
20020404 27.09 27.52 27.08 27.22 2969713
20020405 27.27 27.62 27.27 27.40 2169139
20020408 27.09 27.59 27.07 27.57 2173628
20020409 27.66 28.16 27.59 28.07 4217217
20020410 27.98 28.06 27.77 27.96 2962559
20020411 27.96 28.02 27.55 27.74 2722400
20020412 27.64 27.98 27.55 27.95 2161564
20020415 27.95 28.02 27.30 27.55 1979060
20020416 27.59 27.92 27.57 27.84 2059861
20020417 28.16 29.41 28.16 29.27 7722235
20020418 28.89 29.25 28.46 28.71 5291055
20020419 28.80 29.31 28.76 28.94 3835096
20020422 29.01 29.28 28.90 28.94 2588293
20020423 28.87 29.03 28.69 28.71 3085584
20020424 28.89 29.01 28.64 28.71 1836396
20020425 28.53 28.62 27.87 28.31 3251394
20020426 28.23 28.56 28.19 28.49 2233106
20020429 28.39 28.43 28.10 28.19 2366091
20020430 28.41 28.58 28.14 28.33 2831959
20020501 28.19 28.32 27.62 28.07 3059912
20020502 27.96 28.46 27.94 28.41 2728573
20020503 28.30 28.44 28.07 28.27 2170682
20020506 28.09 28.51 27.80 27.80 2234509
20020507 27.80 27.93 27.63 27.77 2459798
20020508 27.87 27.95 27.72 27.73 3352956
20020509 27.48 28.26 27.46 27.77 2612281
20020510 27.87 27.94 27.51 27.52 2524466
20020513 27.77 27.96 27.59 27.89 3108730
20020514 27.98 28.23 27.78 28.09 2389237
20020515 28.08 28.21 27.79 27.86 2641459
20020516 27.80 27.87 27.23 27.81 2400880
20020517 27.94 28.15 27.89 28.02 3636040
20020520 28.05 28.07 27.44 27.44 3142818
20020521 26.95 27.17 26.87 27.07 3597603
20020522 27.09 27.52 27.02 27.45 1961946
20020523 27.45 27.80 27.27 27.47 2051585
20020524 27.59 27.69 27.35 27.41 1952267
20020528 27.59 27.59 27.11 27.30 1328024
20020529 27.38 27.84 27.38 27.55 1385754
20020530 27.37 27.95 27.37 27.65 1914498
20020531 27.63 27.92 27.58 27.58 2996817
20020603 27.60 27.73 27.06 27.07 2147759
20020604 26.81 27.21 26.41 27.13 3662978
20020605 27.11 27.27 26.84 26.94 2413944
20020606 27.08 27.28 26.86 26.88 2532388
20020607 26.88 27.01 26.68 26.97 6360826
20020610 26.92 27.65 26.80 27.31 3144280
20020611 27.28 27.42 26.67 26.71 2535039
20020612 26.41 26.84 26.41 26.80 3372658
20020613 26.54 26.67 26.37 26.43 2575497
20020614 26.06 26.41 25.73 26.08 6665097
20020617 26.43 27.09 26.25 26.94 2893719
20020618 26.92 27.27 26.88 27.22 3018162
20020619 27.02 27.34 26.83 27.07 2418827
20020620 26.84 27.06 26.63 26.82 2553315
20020621 26.88 27.49 26.88 27.24 4093646
20020624 26.89 27.45 26.87 27.20 2815454
20020625 27.23 27.42 26.71 26.81 3134374
20020626 26.20 26.58 26.13 26.35 4016358
20020627 26.35 26.84 26.16 26.77 2696592
20020628 26.45 27.06 26.45 26.51 4039377
20020701 26.74 26.96 26.49 26.63 3582202
20020702 26.66 26.66 26.20 26.31 4255618
20020703 25.91 26.27 25.86 26.06 3840156
20020705 26.16 26.70 26.11 26.51 1120825
20020708 26.34 26.86 26.18 26.40 3273606
20020709 26.52 26.95 26.17 26.28 3968645
20020710 26.38 26.38 25.54 25.63 4077323
20020711 25.28 25.87 24.94 25.40 3877266
20020712 25.41 25.70 25.13 25.35 1762153
20020715 25.35 25.35 24.04 24.98 3943254
20020716 24.91 25.15 24.41 24.53 2575357
20020717 24.78 25.00 23.87 24.43 3634518
20020718 25.59 25.79 24.94 25.09 7489602
20020719 24.73 25.37 24.67 25.15 6423745
20020722 24.80 25.30 24.16 24.73 6287304
20020723 24.73 25.12 24.10 24.21 6084037
20020724 23.40 25.13 22.75 25.09 6404911
20020725 24.94 25.32 24.08 24.73 4589884
20020726 24.59 25.16 24.55 25.15 3756311
20020729 25.73 26.52 25.66 26.52 6682257
20020730 26.52 27.24 26.08 26.74 7594793
20020731 26.95 27.31 26.74 27.25 4329697
20020801 27.27 27.60 26.97 27.35 3901262
20020802 27.52 27.70 26.55 26.73 4737207
20020805 26.80 27.16 26.27 26.31 4184467
20020806 26.64 27.06 26.60 26.63 3938232
20020807 26.77 27.12 26.35 26.84 4001151
20020808 26.84 27.22 26.74 27.21 5202194
20020809 26.99 27.35 26.83 27.09 4877414
20020812 27.09 27.09 26.80 26.94 4523198
20020813 26.74 26.95 26.31 26.34 4206650
20020814 26.36 26.93 26.15 26.87 4230506
20020815 26.81 27.24 26.74 27.00 4276265
20020816 26.97 27.37 26.83 27.17 2843775
20020819 26.99 27.60 26.88 27.53 3198968
20020820 27.24 27.60 27.22 27.42 3755892
20020821 27.45 27.56 26.98 27.18 3484545
20020822 27.13 27.88 27.13 27.77 2629208
20020823 27.74 27.74 27.32 27.49 1944074
20020826 27.52 27.76 27.19 27.70 1884364
20020827 27.70 28.03 27.19 27.21 3356196
20020828 27.23 27.30 26.63 26.71 2744800
20020829 26.56 27.11 26.37 26.97 3543655
20020830 26.97 27.13 26.73 26.83 3061400
20020903 26.67 26.74 26.19 26.25 3738027
20020904 26.03 26.71 26.02 26.67 2778929
20020905 26.24 27.03 26.21 26.73 3126746
20020906 26.81 27.10 26.78 26.85 3305164
20020909 26.78 27.14 26.63 27.03 5670236
20020910 27.10 27.10 26.66 26.96 2190540
20020911 27.03 27.10 26.81 26.91 1653345
20020912 26.83 27.04 26.72 26.77 2519072
20020913 26.59 27.09 26.59 27.04 2034320
20020916 26.81 26.92 26.52 26.74 3409079
20020917 27.10 27.20 26.55 26.65 3458886
20020918 26.65 26.89 26.38 26.62 2544739
20020919 26.27 26.55 26.16 26.17 2487024
20020920 26.17 26.50 25.59 25.74 5038145
20020923 25.53 25.83 25.30 25.77 3191953
20020924 25.48 25.70 25.03 25.05 2852460
20020925 25.12 25.59 24.85 25.40 2904487
20020926 25.59 26.12 25.59 26.04 3672543
20020927 25.95 26.15 25.44 25.59 2890336
20020930 25.30 25.83 24.87 25.62 2880208
20021001 25.80 26.09 25.08 26.09 4188649
20021002 26.06 26.06 24.99 25.15 3045446
20021003 25.23 25.67 25.21 25.23 3692521
20021004 25.55 25.74 24.69 25.03 3261045
20021007 25.01 25.25 24.58 24.58 4161596
20021008 25.40 25.40 24.41 24.93 4767189
20021009 24.51 24.76 23.91 24.08 3376475
20021010 24.40 25.41 24.37 25.23 4059623
20021011 25.55 26.45 25.44 26.06 5962419
20021014 26.02 26.16 25.66 26.02 2733700
20021015 26.67 26.99 26.39 26.78 5924683
20021016 26.78 27.27 26.27 27.08 4833228
20021017 28.65 28.90 28.15 28.74 11346438
20021018 28.69 29.15 28.49 29.15 7248385
20021021 28.90 30.24 28.67 29.77 6820655
20021022 29.08 29.55 29.08 29.55 4170475
20021023 29.56 30.06 29.00 29.78 5370284
20021024 29.70 29.80 28.88 28.98 5021635
20021025 29.00 29.36 28.65 29.16 3691411
20021028 29.37 29.65 28.86 28.99 3912421
20021029 28.76 29.14 28.10 28.47 3771602
20021030 28.41 29.08 28.16 28.82 3497594
20021031 28.84 29.08 28.43 28.67 3953072
20021101 28.45 28.62 28.00 28.36 3867886
20021104 28.67 28.95 28.25 28.28 3509387
20021105 28.43 28.53 27.56 27.87 4425753
20021106 27.86 28.78 27.71 28.54 3780343
20021107 28.55 28.55 28.18 28.39 3811142
20021108 28.54 28.92 28.49 28.83 4183377
20021111 28.54 28.85 28.36 28.50 2584279
20021112 28.40 28.56 28.13 28.25 3596653
20021113 28.58 28.72 27.97 28.49 3376198
20021114 28.69 28.77 28.13 28.28 4010232
20021115 28.28 28.83 28.13 28.80 4226803
20021118 29.26 29.34 28.62 28.78 3244674
20021119 28.69 29.41 28.62 29.05 2074000
20021120 28.82 28.99 28.75 28.87 3314459
20021121 28.87 29.05 27.89 28.29 5379163
20021122 27.86 28.55 27.86 28.34 5267063
20021125 28.22 28.62 28.10 28.28 2882428
20021126 28.43 28.43 27.62 27.81 3782048
20021127 27.97 28.33 27.63 28.24 2397261
20021129 28.30 28.61 28.26 28.28 1407694
20021202 28.62 28.70 27.73 28.12 3680621
20021203 28.12 28.34 28.04 28.23 2537879
20021204 27.96 28.48 27.96 28.01 3886372
20021205 28.25 28.25 27.73 27.78 2403195
20021206 27.58 27.91 27.17 27.60 2690226
20021209 27.60 27.97 27.37 27.43 2628818
20021210 27.61 27.88 27.41 27.86 1648634
20021211 27.86 28.14 27.61 27.98 2282311
20021212 27.98 28.03 27.54 27.70 1907376
20021213 27.70 27.81 27.36 27.58 2345099
20021216 27.54 27.92 27.47 27.88 2967873
20021217 27.72 27.92 27.60 27.65 1968508
20021218 27.60 27.71 27.28 27.52 2346203
20021219 27.40 27.88 27.33 27.50 2468053
20021220 27.65 27.87 27.54 27.71 3217231
20021223 27.75 27.90 27.45 27.58 2182126
20021224 27.61 27.90 27.41 27.52 837220
20021226 27.65 28.06 27.43 27.61 1599370
20021227 27.39 27.55 27.07 27.20 2197029
20021230 27.15 27.33 26.74 27.03 3177489
20021231 27.07 27.07 26.60 26.81 2399607
20030102 27.10 27.58 26.88 27.51 2745424
20030103 27.51 27.74 27.34 27.56 2363866
20030106 27.46 27.94 27.46 27.89 2744734
20030107 27.72 27.85 27.31 27.41 3144646
20030108 27.36 27.53 27.11 27.24 2413130
20030109 27.42 27.75 27.28 27.61 3215023
20030110 27.43 27.68 27.28 27.65 2887008
20030113 27.68 27.81 27.40 27.62 2462119
20030114 27.50 27.84 27.40 27.84 1980928
20030115 27.46 27.54 27.08 27.19 3654816
20030116 27.36 27.38 26.94 27.13 2577207
20030117 27.14 27.24 26.83 27.19 2980155
20030121 27.22 27.27 26.70 26.70 2941930
20030122 26.67 26.99 26.25 26.28 3365439
20030123 26.31 26.45 25.62 25.77 7674906
20030124 25.00 25.78 24.46 24.85 8075783
20030127 24.85 25.18 24.63 24.89 3673997
20030128 25.18 25.19 24.79 24.96 3790051
20030129 24.75 25.14 24.57 25.04 2913365
20030130 25.36 25.54 25.01 25.13 3466037
20030131 25.00 25.57 24.98 25.50 3606793
20030203 25.25 25.64 25.22 25.49 3264012
20030204 24.89 25.00 24.19 24.99 5350231
20030205 24.99 25.31 24.76 24.92 4719314
20030206 24.93 24.93 22.68 23.20 15627872
20030207 23.37 23.50 22.55 22.77 8189492
20030210 22.97 23.08 22.66 23.07 3714982
20030211 23.37 23.40 22.72 22.83 3276431
20030212 22.94 23.25 22.51 22.51 2236496
20030213 22.65 23.09 22.65 22.97 3122428
20030214 23.15 23.37 22.79 23.24 3826620
20030218 23.19 23.41 22.80 22.96 4125519
20030219 22.86 22.90 22.71 22.79 4167469
20030220 23.06 23.06 22.80 22.80 3251454
20030221 23.02 23.61 22.83 23.33 3900448
20030224 23.35 23.35 22.97 23.07 2149145
20030225 23.01 23.44 22.95 23.40 3203018
20030226 23.41 23.46 22.94 22.99 2500757
20030227 23.14 23.26 22.91 23.14 3942542
20030228 23.22 23.41 23.03 23.09 3641936
20030303 23.34 23.52 23.14 23.27 3188697
20030304 23.33 23.44 23.16 23.22 3822381
20030305 23.22 23.49 23.21 23.49 3633167
20030306 23.43 23.47 23.21 23.27 3204043
20030307 23.09 23.54 23.06 23.45 2671337
20030310 23.32 23.36 22.75 22.82 2694493
20030311 23.03 23.09 22.48 22.52 3265699
20030312 22.41 22.48 21.93 22.39 3600147
20030313 22.57 23.14 22.48 23.14 3137455
20030314 23.17 23.61 23.05 23.28 3388051
20030317 23.28 24.04 23.17 24.04 2571866
20030318 24.16 24.26 23.82 24.22 2686409
20030319 24.12 24.37 23.86 24.22 2096569
20030320 23.98 24.56 23.87 24.44 1995865
20030321 24.58 24.77 24.20 24.68 3028804
20030324 24.68 24.68 23.80 23.97 2238514
20030325 24.03 24.25 23.76 24.01 2315789
20030326 23.83 24.12 23.76 23.92 1783495
20030327 23.93 24.25 23.57 24.04 2075469
20030328 23.90 24.19 23.72 24.09 1370675
20030331 24.09 24.55 23.94 24.21 3870473
20030401 24.38 25.14 24.38 24.95 3275975
20030402 25.51 25.62 25.26 25.32 3399149
20030403 25.50 25.58 25.06 25.32 2854386
20030404 25.33 25.84 25.33 25.66 2620643
20030407 26.46 26.58 25.61 25.65 4503609
20030408 25.57 25.72 25.33 25.71 3632756
20030409 26.00 26.19 25.73 25.79 2894805
20030410 25.84 25.84 25.40 25.71 2345247
20030411 25.87 26.11 25.55 25.62 1599076
20030414 25.95 26.27 25.83 26.27 2885351
20030415 26.24 26.53 26.01 26.23 4053933
20030416 27.33 27.33 26.60 26.71 7276609
20030417 26.90 27.36 26.85 27.35 4800789
20030421 27.22 27.33 27.11 27.21 2716141
20030422 27.21 28.00 27.14 27.87 4648842
20030423 27.87 28.03 27.68 28.03 2022582
20030424 28.03 28.03 27.19 27.45 2522131
20030425 27.41 27.66 27.21 27.41 2459105
20030428 27.41 27.93 27.36 27.73 2683806
20030429 27.73 27.84 27.30 27.30 3965423
20030430 27.41 27.79 27.20 27.58 3489577
20030501 27.59 27.93 27.41 27.87 2350454
20030502 27.63 28.21 27.63 27.99 2337300
20030505 28.17 28.21 27.62 27.78 2306884
20030506 27.78 27.78 26.87 27.00 6365612
20030507 27.00 27.14 26.71 26.93 2943445
20030508 26.64 26.93 26.34 26.46 3169379
20030509 26.46 26.66 26.23 26.51 3222266
20030512 26.40 26.68 26.23 26.61 3293649
20030513 26.75 26.86 26.46 26.55 3352976
20030514 26.82 26.83 26.51 26.63 3273782
20030515 26.81 26.99 26.64 26.70 3113203
20030516 26.70 27.06 26.62 26.80 2895216
20030519 26.66 26.71 26.27 26.40 3606312
20030520 26.36 26.40 25.92 26.03 4203688
20030521 25.92 26.16 25.51 25.84 3255834
20030522 26.02 26.17 25.45 25.60 4647335
20030523 25.60 25.62 25.44 25.53 3925689
20030527 25.62 25.87 25.46 25.76 4083391
20030528 25.82 26.23 25.79 25.98 3889629
20030529 25.98 26.21 25.71 25.71 3965448
20030530 25.93 26.56 25.89 26.44 4895284
20030602 26.70 26.89 26.45 26.48 3785634
20030603 26.59 26.65 25.96 26.35 3228767
20030604 26.37 26.52 26.26 26.45 2546669
20030605 26.67 26.70 26.23 26.26 4396132
20030606 26.52 26.84 26.43 26.49 3677554
20030609 26.49 26.71 25.86 26.00 3780053
20030610 25.93 26.18 25.65 25.90 3653870
20030611 25.71 25.98 25.38 25.98 6028075
20030612 26.30 26.45 26.15 26.34 3311119
20030613 26.45 26.58 26.24 26.48 2186360
20030616 26.67 27.28 26.66 27.18 4245311
20030617 27.22 27.28 26.99 27.12 2754797
20030618 27.13 27.17 26.74 26.91 2463636
20030619 26.96 27.05 26.48 26.59 2707563
20030620 26.76 26.98 26.59 26.85 3730913
20030623 26.80 26.92 26.51 26.59 2343987
20030624 26.65 27.00 26.58 26.87 3401095
20030625 27.07 27.22 26.78 26.81 4355296
20030626 26.81 27.01 26.64 26.94 2901943
20030627 26.81 26.95 26.54 26.67 3226317
20030630 26.89 26.94 26.19 26.19 3920529
20030701 26.96 27.22 26.75 27.15 4628761
20030702 27.18 27.84 27.15 27.73 4735207
20030703 27.55 27.92 27.43 27.62 1965573
20030707 27.77 28.14 27.74 27.94 3049633
20030708 27.94 28.15 27.80 28.10 2154235
20030709 27.95 28.28 27.81 28.23 3708454
20030710 27.94 27.98 27.31 27.59 3248776
20030711 27.66 27.87 27.64 27.75 1879001
20030714 27.92 28.08 27.70 27.77 1913711
20030715 27.84 27.92 27.56 27.68 3011655
20030716 27.68 27.77 27.35 27.55 2883703
20030717 27.92 28.88 27.92 28.83 7456246
20030718 29.02 29.12 28.50 28.86 5296430
20030721 28.86 28.86 28.30 28.51 3088291
20030722 28.51 28.61 28.23 28.36 2737101
20030723 28.14 28.21 27.87 28.11 3233803
20030724 28.28 28.58 28.09 28.16 3322826
20030725 28.17 28.65 28.07 28.65 2758608
20030728 28.36 28.46 27.93 28.17 3861861
20030729 28.28 28.28 27.77 28.03 2943187
20030730 28.28 28.28 28.00 28.09 2795633
20030731 28.38 28.38 27.88 27.94 3905964
20030801 27.88 28.02 27.26 27.59 2712600
20030804 27.33 27.38 26.97 27.01 4281791
20030805 26.92 27.22 26.44 26.71 3367745
20030806 26.70 27.03 26.64 26.77 3678507
20030807 26.79 27.07 26.72 27.00 2851442
20030808 27.13 27.17 26.98 27.01 1971426
20030811 27.01 27.01 26.39 26.48 4852134
20030812 26.52 26.55 26.19 26.42 4951230
20030813 26.45 26.62 26.29 26.37 3237342
20030814 26.34 26.68 26.25 26.55 3852060
20030815 26.70 26.70 26.46 26.59 1743017
20030818 26.59 26.73 26.51 26.58 2057999
20030819 26.58 26.66 26.38 26.46 2067935
20030820 26.29 26.81 26.29 26.68 3581862
20030821 27.18 27.36 26.97 27.04 3914676
20030822 27.22 27.28 26.63 26.65 2795225
20030825 26.54 26.62 26.44 26.49 1999875
20030826 26.48 26.60 26.23 26.51 3002535
20030827 26.60 26.60 26.19 26.25 4565044
20030828 26.21 26.37 26.03 26.29 3579729
20030829 26.06 26.44 25.99 26.43 2276706
20030902 26.54 26.84 26.35 26.74 2897515
20030903 26.84 27.17 26.80 27.05 3065228
20030904 26.98 27.25 26.98 27.21 2995438
20030905 27.02 27.30 27.02 27.21 2557896
20030908 27.22 27.62 27.21 27.42 2613349
20030909 27.32 27.49 27.24 27.30 2817446
20030910 27.36 27.63 27.30 27.37 2711002
20030911 27.39 27.56 26.76 27.04 4377178
20030912 26.84 26.84 26.43 26.61 3858755
20030915 26.36 26.47 25.79 26.29 5424573
20030916 26.40 27.36 26.32 27.25 6764791
20030917 27.21 27.25 26.92 26.94 2249250
20030918 26.94 27.47 26.87 27.32 3877690
20030919 27.43 27.80 27.12 27.71 4335385
20030922 27.58 27.67 27.39 27.52 2358263
20030923 27.48 27.71 27.41 27.69 1702424
20030924 27.58 27.68 27.11 27.13 2815552
20030925 27.28 27.36 26.97 26.98 2507041
20030926 26.99 27.13 26.75 26.99 2335406
20030929 26.99 27.18 26.91 27.07 3255664
20030930 27.11 27.13 26.80 27.01 3374280
20031001 27.06 27.64 27.03 27.58 3465576
20031002 27.58 27.80 27.43 27.64 2832729
20031003 27.64 28.07 27.64 27.83 2876957
20031006 27.82 28.06 27.64 27.93 1536469
20031007 27.76 28.10 27.65 28.10 1856612
20031008 28.05 28.32 27.95 28.31 2504201
20031009 28.49 28.65 28.15 28.30 2628768
20031010 28.12 28.23 27.98 28.06 1424074
20031013 28.24 28.83 28.03 28.06 3230101
20031014 28.02 28.62 27.87 28.61 4443181
20031015 29.13 29.13 28.67 28.96 5411860
20031016 29.60 29.83 29.39 29.50 10603257
20031017 29.50 29.79 29.48 29.61 8476141
20031020 29.63 29.86 29.52 29.67 4071913
20031021 29.76 29.90 29.46 29.76 4556252
20031022 29.76 29.76 29.49 29.57 4069749
20031023 29.46 29.72 29.27 29.57 3353316
20031024 29.57 29.65 28.89 29.54 2998413
20031027 29.65 29.75 29.11 29.46 3759344
20031028 29.46 29.46 29.06 29.40 5200730
20031029 29.39 29.81 29.24 29.75 5547518
20031030 29.75 29.75 29.20 29.27 4199862
20031031 29.37 29.51 29.20 29.20 3259992
20031103 29.20 29.75 29.17 29.63 3544157
20031104 29.64 29.86 29.41 29.78 4098016
20031105 29.76 29.91 29.57 29.88 3727966
20031106 29.93 29.94 29.74 29.93 2394781
20031107 29.93 30.22 29.91 29.93 3337086
20031110 30.03 30.03 29.77 29.94 1936816
20031111 29.95 30.12 29.91 30.09 1881498
20031112 30.09 30.11 29.83 29.91 2018644
20031113 29.91 29.91 29.61 29.76 2271972
20031114 29.87 30.50 29.74 30.22 3773005
20031117 30.05 30.06 29.71 30.00 2885613
20031118 29.94 29.96 29.38 29.45 3488298
20031119 29.35 29.51 29.35 29.43 2960272
20031120 29.43 29.63 29.26 29.52 2691390
20031121 29.57 29.65 29.37 29.59 3286231
20031124 29.71 29.94 29.66 29.85 2621194
20031125 29.76 30.12 29.74 30.03 2441655
20031126 30.15 30.16 29.84 30.13 1900096
20031128 30.13 30.18 30.03 30.03 811733
20031201 30.08 30.57 30.05 30.52 3554627
20031202 30.54 30.59 30.22 30.35 1832451
20031203 30.18 30.36 30.00 30.05 2238049
20031204 30.05 30.32 30.00 30.28 1855448
20031205 30.28 30.41 30.15 30.27 2399696
20031208 30.23 30.55 29.94 30.47 2012792
20031209 30.58 30.58 30.32 30.38 2557981
20031210 30.38 30.47 30.19 30.27 2365269
20031211 30.41 31.17 30.30 31.05 4812034
20031212 31.14 31.22 30.89 31.16 2549106
20031215 31.23 31.27 30.76 30.78 2810673
20031216 31.01 31.07 30.73 31.05 3769798
20031217 31.10 31.11 30.96 31.01 2502037
20031218 31.11 31.48 30.87 31.43 3265626
20031219 31.60 31.65 31.43 31.61 3526252
20031222 31.45 31.79 31.39 31.50 3589189
20031223 31.54 31.71 31.19 31.31 3706188
20031224 31.42 31.54 31.24 31.43 940432
20031226 31.47 31.57 31.42 31.48 724185
20031229 31.60 31.68 31.42 31.67 2153191
20031230 31.79 32.12 31.71 32.00 3258363
20031231 32.09 32.18 31.83 31.99 2001226
20040102 32.23 32.64 32.13 32.32 2800318
20040105 32.35 32.38 31.83 32.00 3623616
20040106 32.01 32.01 31.65 31.76 3296422
20040107 31.80 32.08 31.64 32.02 3675258
20040108 32.21 32.30 32.01 32.26 2583668
20040109 32.50 32.94 32.48 32.73 4213320
20040112 32.72 33.07 32.64 32.96 2683857
20040113 32.96 33.11 32.67 32.93 2058381
20040114 32.90 33.34 32.79 33.17 2650908
20040115 33.18 33.39 33.02 33.17 2020860
20040116 33.17 33.28 32.87 33.24 33342516
20040120 33.13 33.13 32.64 32.82 3769529
20040121 33.46 33.65 33.22 33.58 5408058
20040122 33.60 33.61 33.18 33.45 2586626
20040123 33.45 33.71 33.08 33.38 1800713
20040126 33.54 33.97 33.53 33.94 3647958
20040127 33.75 33.87 33.46 33.60 2642302
20040128 33.61 34.05 33.46 33.49 2893245
20040129 33.61 33.83 33.18 33.34 3266836
20040130 33.34 33.86 33.23 33.80 2770732
20040202 33.80 34.22 33.80 34.15 3248412
20040203 34.02 34.15 33.67 33.79 3372270
20040204 33.79 33.79 33.24 33.31 3878056
20040205 33.54 33.83 33.31 33.73 5525192
20040206 33.82 34.59 33.76 34.58 4708483
20040209 34.28 34.69 34.17 34.44 3254329
20040210 34.47 34.82 34.46 34.68 3851563
20040211 34.59 35.00 34.47 34.98 3431576
20040212 34.80 34.85 34.39 34.63 2183853
20040213 34.65 35.09 34.55 34.75 3523965
20040217 34.76 34.95 34.57 34.69 2549509
20040218 34.75 34.82 34.44 34.55 1643908
20040219 34.80 34.83 34.41 34.54 2362714
20040220 34.73 34.73 34.32 34.61 3602906
20040223 34.63 34.67 34.18 34.39 2747735
20040224 34.21 34.27 34.02 34.16 3757157
20040225 34.31 34.33 33.96 34.06 3058461
20040226 33.97 34.27 33.80 34.22 2581420
20040227 34.23 34.53 34.07 34.14 2581821
20040301 34.14 34.20 33.69 33.76 5597243
20040302 33.85 33.85 33.29 33.35 6567631
20040303 33.38 33.49 33.24 33.28 6328108
20040304 33.32 33.38 33.26 33.29 3758049
20040305 33.26 33.38 33.19 33.26 4594776
20040308 33.29 33.88 33.29 33.67 4138586
20040309 33.68 34.09 33.67 33.77 5407442
20040310 33.98 34.01 33.43 33.55 3450091
20040311 33.43 33.58 32.89 32.96 4292298
20040312 33.18 33.48 33.18 33.41 3664352
20040315 33.35 33.41 32.85 32.87 3618105
20040316 33.05 33.22 33.03 33.19 3170470
20040317 33.26 33.43 33.15 33.34 2182305
20040318 33.34 33.67 33.15 33.51 2193799
20040319 33.52 33.84 33.29 33.49 2830567
20040322 33.07 33.23 32.93 33.19 2786725
20040323 33.20 33.33 33.04 33.26 2810116
20040324 33.18 33.34 32.69 32.75 3620645
20040325 33.49 33.73 32.96 33.62 4011339
20040326 33.62 33.83 33.45 33.49 3030926
20040329 33.59 34.06 33.58 33.94 2743954
20040330 33.94 33.97 33.78 33.94 2092082
20040331 34.04 34.14 33.71 34.01 2794478
20040401 34.22 34.75 34.17 34.56 4324911
20040402 34.84 34.86 34.42 34.50 3563838
20040405 34.50 34.81 34.50 34.79 2645043
20040406 34.68 34.71 34.41 34.53 1855099
20040407 34.38 34.50 34.16 34.30 2281883
20040408 35.35 35.90 35.31 35.80 8055827
20040412 35.90 36.03 35.31 35.52 4139923
20040413 35.61 35.61 35.05 35.13 3530289
20040414 34.90 35.46 34.83 35.19 3723030
20040415 35.05 35.14 34.67 34.92 3529487
20040416 35.24 35.45 35.13 35.31 2528089
20040419 35.34 35.39 35.08 35.19 2206765
20040420 35.46 35.46 34.59 34.59 2822012
20040421 34.68 34.82 33.83 34.42 3822475
20040422 34.19 35.72 34.05 34.93 4293100
20040423 34.93 34.97 34.61 34.79 2916645
20040426 34.79 35.01 34.65 34.72 2543193
20040427 34.93 35.35 34.89 35.03 2946185
20040428 35.05 35.07 34.53 34.58 2523010
20040429 34.33 35.16 34.33 34.39 2910363
20040430 34.52 34.68 34.29 34.34 2272126
20040503 34.31 34.71 34.24 34.64 2663489
20040504 34.51 34.98 34.26 34.57 3202014
20040505 34.55 34.80 34.42 34.45 2137260
20040506 34.41 34.41 33.84 34.12 3487517
20040507 33.97 34.12 33.48 33.50 4170264
20040510 33.11 33.43 32.69 33.07 4749957
20040511 33.08 33.41 32.96 33.07 7026895
20040512 33.02 33.02 32.10 32.78 6258470
20040513 32.62 33.44 32.62 32.98 5138781
20040514 32.99 33.03 32.57 32.69 4152220
20040517 32.66 32.66 32.13 32.44 3550739
20040518 32.42 32.65 32.16 32.37 3308142
20040519 32.44 32.81 32.25 32.34 2703454
20040520 32.48 32.82 32.36 32.75 3159911
20040521 32.88 33.08 32.66 32.67 3256682
20040524 32.88 33.02 32.61 32.69 2403649
20040525 32.69 33.09 32.49 33.05 3927801
20040526 32.99 33.32 32.84 33.12 3392494
20040527 33.47 33.51 33.17 33.20 4400161
20040528 33.20 33.24 33.00 33.11 3032698
20040601 33.11 33.24 32.99 33.11 3446417
20040602 33.11 33.39 33.11 33.29 3273359
20040603 32.92 33.17 32.71 32.72 4366293
20040604 32.84 33.13 32.84 32.96 2847687
20040607 33.13 33.60 33.12 33.58 3746180
20040608 33.58 33.88 33.47 33.82 3245600
20040609 33.82 33.96 33.68 33.72 2682066
20040610 34.18 34.24 33.86 34.00 4147148
20040614 33.89 33.96 33.66 33.71 2261574
20040615 34.03 34.36 33.97 34.12 3272827
20040616 34.11 34.22 33.90 33.93 2071648
20040617 33.87 34.33 33.76 34.23 3233514
20040618 34.06 34.54 34.02 34.41 3041596
20040621 34.33 34.59 34.33 34.39 1857816
20040622 34.33 34.69 34.28 34.57 2310848
20040623 34.58 34.85 34.47 34.76 2795889
20040624 34.82 35.03 34.79 34.91 2945837
20040625 34.92 35.04 34.56 34.56 3295937
20040628 34.71 34.78 34.47 34.51 3406174
20040629 34.54 34.74 34.45 34.60 2113485
20040630 34.71 35.14 34.64 35.05 2586838
20040701 35.05 35.31 34.89 35.05 3082371
20040702 35.01 35.10 34.82 34.86 1401995
20040706 34.87 35.12 34.66 34.95 3249850
20040707 35.00 35.23 34.89 35.09 2509141
20040708 34.86 35.09 34.72 34.76 2268082
20040709 34.76 35.20 34.76 35.09 2181354
20040712 35.16 35.76 35.12 35.42 3113184
20040713 35.46 35.52 35.24 35.30 1833113
20040714 35.22 35.61 35.12 35.43 3324094
20040715 35.43 35.49 35.15 35.19 3001486
20040716 35.36 35.36 34.72 34.79 3181451
20040719 34.88 35.91 34.87 35.85 4230689
20040720 35.86 35.86 35.00 35.12 7033484
20040721 35.16 35.52 34.68 34.71 5272092
20040722 34.54 34.98 34.27 34.50 6054505
20040723 34.50 34.96 34.42 34.65 3432471
20040726 34.90 34.95 34.64 34.94 2676621
20040727 35.16 35.46 35.07 35.27 3707398
20040728 35.24 35.55 34.95 35.40 3833572
20040729 35.41 35.64 35.27 35.36 2929501
20040730 35.36 35.54 35.07 35.45 2572627
20040802 35.24 35.49 35.01 35.41 2982361
20040803 35.53 35.55 35.29 35.37 3835697
20040804 35.24 35.58 35.09 35.48 2253871
20040805 35.48 35.53 35.18 35.18 2565853
20040806 35.00 35.21 34.63 34.80 2712481
20040809 34.80 35.18 34.66 35.02 2477398
20040810 35.22 35.56 35.01 35.56 3576974
20040811 35.38 35.76 35.16 35.75 3308422
20040812 35.75 35.76 35.06 35.07 3654272
20040813 35.00 35.01 34.37 34.58 5247787
20040816 34.71 35.09 34.53 35.05 4481710
20040817 35.10 35.18 34.63 34.72 3489980
20040818 34.63 35.29 34.56 35.29 3053019
20040819 35.19 35.47 35.18 35.45 2848616
20040820 35.46 35.85 35.40 35.78 3509902
20040823 35.70 36.12 35.70 35.88 3233780
20040824 36.07 36.14 35.97 36.10 2931094
20040825 36.14 36.69 36.07 36.60 4285542
20040826 36.62 36.62 36.10 36.26 2716731
20040827 35.86 36.31 35.85 36.12 3015726
20040830 36.05 36.15 35.93 35.93 1836980
20040831 35.92 35.96 35.47 35.75 4316612
20040901 35.47 35.48 34.81 34.97 6309403
20040902 34.46 35.49 34.46 35.34 5272602
20040903 35.42 35.94 35.37 35.61 4219297
20040907 35.75 36.39 35.75 36.28 4578981
20040908 36.20 36.31 35.97 36.00 2981791
20040909 35.86 35.94 35.02 35.22 5528105
20040910 35.08 35.57 34.86 35.53 3805210
20040913 35.53 36.13 35.44 36.07 4572115
20040914 36.07 36.31 35.97 36.15 3831355
20040915 36.30 36.35 35.92 36.13 3803494
20040916 36.30 36.50 36.21 36.41 2538523
20040917 36.50 37.00 36.41 36.99 5613009
20040920 36.96 36.98 36.50 36.65 3039890
20040921 36.79 37.28 36.75 37.17 3557234
20040922 36.92 36.93 36.69 36.74 3133376
20040923 36.69 36.87 36.57 36.65 2673999
20040924 36.56 36.69 36.45 36.54 3026158
20040927 36.54 36.55 35.87 35.91 5988803
20040928 35.96 36.37 35.96 36.20 3458334
20040929 36.05 36.31 35.91 36.29 2494949
20040930 36.28 36.42 35.99 36.34 3157540
20041001 36.71 37.02 36.46 36.71 4365600
20041004 37.03 37.23 36.78 36.81 3617181
20041005 36.81 36.92 36.36 36.58 3507982
20041006 36.62 36.80 36.44 36.73 1924392
20041007 36.74 36.74 36.39 36.44 2007447
20041008 36.44 36.69 36.18 36.28 1705465
20041011 36.44 36.53 36.18 36.24 1735703
20041012 36.25 36.31 36.10 36.24 2363171
20041013 36.42 36.43 35.99 36.08 3717402
20041014 36.16 36.40 35.16 35.89 6909141
20041015 36.05 36.07 35.60 35.89 5725905
20041018 35.94 36.47 35.55 36.40 3781310
20041019 36.31 36.34 34.79 35.20 6598180
20041020 34.91 35.32 34.46 35.09 6595275
20041021 34.84 35.87 34.69 35.66 5502357
20041022 35.66 35.91 35.35 35.47 3650588
20041025 35.22 35.55 35.10 35.37 2526375
20041026 35.75 36.07 35.56 36.06 4655302
20041027 35.90 36.22 35.67 36.22 3400235
20041028 36.05 36.34 35.89 36.12 2661191
20041029 36.06 36.48 35.82 36.42 2724572
20041101 36.53 36.60 36.25 36.35 1882931
20041102 36.39 36.89 36.39 36.44 2659343
20041103 36.62 36.83 36.31 36.44 3273474
20041104 36.16 36.78 36.06 36.78 3087690
20041105 36.92 37.02 36.25 36.61 2664492
20041108 36.85 36.98 36.50 36.54 2801025
20041109 36.62 36.78 36.44 36.54 2600187
20041110 37.08 37.78 37.06 37.55 5381670
20041111 37.72 38.40 37.68 38.26 5221502
20041112 38.13 38.49 38.01 38.43 3219864
20041115 38.40 38.54 38.06 38.18 2368980
20041116 38.10 38.21 37.82 38.12 3258949
20041117 38.25 38.59 38.20 38.23 2716649
20041118 38.40 38.47 38.14 38.36 1687903
20041119 38.43 38.55 37.97 38.08 2797459
20041122 38.13 38.81 38.04 38.71 2786896
20041123 38.62 38.74 38.15 38.55 3021668
20041124 38.62 38.71 38.47 38.58 1661495
20041126 38.69 39.05 38.59 38.84 1218359
20041129 38.84 39.03 38.32 38.43 2531530
20041130 38.40 38.65 38.19 38.46 3130335
20041201 38.63 39.16 38.57 39.16 2799679
20041202 39.07 39.14 38.75 38.99 1981705
20041203 39.07 39.22 38.79 39.10 2088203
20041206 38.69 38.92 38.50 38.81 3193499
20041207 38.89 38.89 38.59 38.69 2031343
20041208 38.80 39.18 38.69 39.02 3019767
20041209 38.83 38.93 38.53 38.74 3036575
20041210 38.91 38.91 38.43 38.65 2219127
20041213 38.91 38.91 38.43 38.59 2259704
20041214 38.21 38.55 38.18 38.48 3187458
20041215 38.57 39.25 38.53 39.10 3590470
20041216 38.76 38.91 38.49 38.49 4116001
20041217 38.11 38.49 38.04 38.11 6735645
20041220 38.38 38.45 38.15 38.26 2515772
20041221 38.46 38.62 38.30 38.49 3130992
20041222 38.42 39.10 38.42 39.03 2397980
20041223 39.04 39.42 38.78 38.86 2075597
20041227 38.78 38.92 38.57 38.72 1643170
20041228 38.76 39.10 38.76 39.08 1514348
20041229 39.10 39.22 39.04 39.19 1458013
20041230 39.40 39.43 39.26 39.42 1549147
20041231 39.43 39.59 39.32 39.39 1235825
20050103 38.91 39.25 38.84 39.00 3261390
20050104 39.20 39.43 38.85 38.88 3616077
20050105 38.82 38.97 38.57 38.57 2602178
20050106 38.49 39.01 38.48 38.91 2237642
20050107 39.00 39.13 38.78 38.86 1994837
20050110 38.78 39.18 38.72 39.10 2599946
20050111 39.10 39.19 38.91 38.91 2101860
20050112 38.88 39.09 38.83 39.07 2209672
20050113 39.07 39.52 39.07 39.23 2906965
20050114 39.11 39.48 39.10 39.21 2241582
20050118 39.14 39.36 38.99 39.28 3117598
20050119 39.36 39.36 38.37 38.59 4738707
20050120 38.29 38.49 38.10 38.20 5225105
20050121 38.20 38.51 38.20 38.24 3923490
20050124 38.25 38.59 38.17 38.21 2713798
20050125 38.29 38.38 38.03 38.04 2824104
20050126 38.11 38.81 38.08 38.60 3184569
20050127 38.69 38.88 38.22 38.27 2758183
20050128 38.14 38.19 37.82 37.82 2573551
20050131 38.18 38.45 38.08 38.41 2748334
20050201 38.58 38.94 38.43 38.78 3462699
20050202 38.81 39.21 38.72 38.91 3114577
20050203 38.27 38.83 38.26 38.78 4090132
20050204 38.69 40.06 38.69 39.87 4817759
20050207 39.71 40.14 39.42 39.75 3691978
20050208 39.75 40.01 39.66 39.93 3230662
20050209 39.90 40.23 39.60 39.71 2621745
20050210 39.83 39.87 39.64 39.80 2704868
20050211 39.87 40.35 39.79 40.31 2353595
20050214 40.31 40.68 40.21 40.46 2984836
20050215 40.44 40.62 40.31 40.51 2834216
20050216 40.51 40.82 40.33 40.78 2997968
20050217 40.66 40.90 40.51 40.73 3426324
20050218 40.73 40.73 40.44 40.44 3003746
20050222 40.44 40.69 39.71 39.71 3372747
20050223 39.62 39.94 39.55 39.84 2783921
20050224 39.89 41.08 39.87 40.64 4873438
20050225 40.55 41.11 40.46 40.89 2347555
20050228 40.79 40.98 40.42 40.88 2920491
20050301 40.78 41.27 40.78 40.99 4093546
20050302 41.00 41.38 40.76 41.03 3087001
20050303 41.35 41.35 40.49 40.76 3546873
20050304 41.06 41.11 40.67 41.08 3339655
20050307 41.20 41.65 41.20 41.42 3014908
20050308 41.27 41.72 41.12 41.53 3053384
20050309 41.29 41.59 41.23 41.36 2783641
20050310 41.52 42.05 41.39 41.78 2563671
20050311 41.87 41.87 41.55 41.68 2257017
20050314 41.59 42.44 41.59 41.82 4564034
20050315 42.02 42.38 41.82 41.94 3613656
20050316 41.65 41.98 41.44 41.52 4442234
20050317 41.52 41.52 40.99 41.17 3095908
20050318 41.17 41.36 40.29 40.61 6338159
20050321 40.61 40.94 40.55 40.69 2598657
20050322 40.68 40.94 40.19 40.45 3118885
20050323 40.45 40.75 40.41 40.56 3414572
20050324 40.72 40.89 40.41 40.41 2054278
20050328 40.61 40.98 40.45 40.69 2173598
20050329 40.77 41.01 40.60 40.90 3826316
20050330 40.90 41.26 40.68 41.22 3373450
20050331 41.35 41.53 41.09 41.41 3071627
20050401 41.71 41.84 40.48 40.90 3848117
20050404 41.14 41.98 40.73 41.88 7240496
20050405 41.89 41.97 41.56 41.85 3058703
20050406 42.06 42.12 41.84 41.92 1960024
20050407 41.85 42.06 41.75 41.95 2093965
20050408 41.96 42.02 41.36 41.52 2367329
20050411 41.48 41.72 41.21 41.38 2321638
20050412 41.30 42.02 41.17 41.98 2467197
20050413 41.99 42.05 41.66 41.75 2708969
20050414 41.90 41.92 41.43 41.45 2258323
20050415 41.12 41.48 40.76 40.84 3436635
20050418 40.62 40.84 40.30 40.38 4647061
20050419 40.35 40.84 40.10 40.74 3597207
20050420 40.90 41.13 40.63 41.02 3468096
20050421 41.02 41.40 40.47 41.20 3769920
20050422 41.33 42.15 41.22 41.80 4209861
20050425 42.09 42.61 41.67 41.89 4183230
20050426 41.90 42.27 41.83 41.85 3068885
20050427 41.79 42.36 41.72 42.08 3047215
20050428 41.82 42.18 41.61 41.94 2596568
20050429 42.17 43.19 41.99 43.02 4718339
20050502 43.02 43.46 42.72 42.80 3867960
20050503 42.86 43.07 42.44 43.03 4067174
20050504 43.16 43.97 43.16 43.91 4235579
20050505 44.01 44.29 43.48 44.02 4087670
20050506 44.12 44.40 43.95 44.05 3225019
20050509 43.36 44.08 43.31 43.94 4952409
20050510 43.85 43.89 43.28 43.38 4343541
20050511 43.38 43.47 42.97 43.31 3751513
20050512 43.45 43.97 43.37 43.50 4661813
20050513 43.50 43.89 42.59 43.14 4194457
20050516 43.06 43.48 43.05 43.33 3369925
20050517 43.24 43.96 43.19 43.92 3003090
20050518 44.20 44.34 43.82 43.96 2547091
20050519 43.88 44.17 43.63 43.78 2766018
20050520 43.89 44.05 43.56 43.74 2219811
20050523 43.88 44.31 43.74 44.24 2442263
20050524 44.38 44.63 44.14 44.63 3243295
20050525 44.47 44.77 44.41 44.45 2981680
20050526 44.58 45.01 44.54 45.01 2749207
20050527 44.95 44.98 44.55 44.89 1972974
20050531 44.67 45.14 44.63 44.83 3328623
20050601 44.75 45.32 44.75 45.05 2661834
20050602 45.08 45.64 44.88 45.46 2700782
20050603 45.46 45.55 44.94 45.14 2089299
20050606 45.21 45.71 45.06 45.63 2039575
20050607 45.75 45.84 45.41 45.41 3273706
20050608 45.60 45.78 45.41 45.45 2602633
20050609 45.55 45.78 45.40 45.78 2184332
20050610 45.83 45.86 45.45 45.59 1698391
20050613 45.46 45.53 44.88 45.10 2979649
20050614 45.18 45.81 44.50 45.69 2587443
20050615 45.79 45.87 45.38 45.85 2723761
20050616 45.92 46.11 45.68 46.11 2390237
20050617 46.22 46.37 45.95 46.36 6459000
20050620 46.03 46.43 45.97 46.35 2391794
20050621 46.22 46.89 46.12 46.49 3256699
20050622 46.84 46.84 46.26 46.48 3198796
20050623 46.62 46.67 45.68 45.85 3030671
20050624 45.74 46.56 45.71 46.07 4031114
20050627 45.96 46.49 45.93 46.41 2525386
20050628 46.15 46.33 45.84 46.01 3641764
20050629 46.28 46.45 45.98 46.36 3664354
20050630 46.38 46.49 45.97 46.02 3466888
20050701 46.22 46.40 45.92 46.10 2898507
20050705 46.11 47.04 46.04 47.02 3969317
20050706 46.87 47.02 46.50 46.51 3308759
20050707 46.02 46.59 45.83 46.52 2326881
20050708 46.41 46.72 46.14 46.35 3053001
20050711 46.60 47.02 46.54 46.70 2298839
20050712 46.83 47.34 46.60 47.26 2966407
20050713 47.09 47.32 46.87 47.00 3186463
20050714 47.01 47.56 47.00 47.49 2618861
20050715 47.56 48.02 47.38 47.96 3550107
20050718 47.84 47.98 47.66 47.71 2521491
20050719 48.01 48.18 47.77 48.01 3230084
20050720 47.85 48.05 47.60 47.76 3233979
20050721 48.49 48.70 47.09 47.14 5400784
20050722 47.14 47.39 46.68 47.04 4886931
20050725 47.10 47.44 47.07 47.19 2475922
20050726 47.33 47.76 47.19 47.70 2182125
20050727 47.72 47.83 47.52 47.68 2212764
20050728 47.68 47.92 47.63 47.65 1898973
20050729 47.61 47.86 47.17 47.19 2618731
20050801 47.36 47.44 46.52 46.83 2786467
20050802 46.82 47.39 46.72 47.26 2392444
20050803 47.05 47.33 46.72 46.84 2891627
20050804 46.79 46.79 46.41 46.41 2055414
20050805 46.29 46.42 45.51 45.51 3341216
20050808 45.49 45.78 45.31 45.40 2583808
20050809 45.45 45.51 45.14 45.28 4064480
20050810 44.89 45.26 44.66 44.71 5155282
20050811 44.56 44.91 44.42 44.84 3976068
20050812 44.95 45.21 44.55 44.74 2295333
20050815 44.71 45.48 44.71 45.14 2647293
20050816 45.04 45.26 44.51 44.51 3491166
20050817 44.48 45.12 44.21 44.94 3188800
20050818 44.89 45.21 44.68 44.96 2729733
20050819 45.06 45.32 44.99 45.04 2378163
20050822 45.22 45.68 45.02 45.34 3390031
20050823 45.25 45.61 45.25 45.38 4369962
20050824 45.29 45.37 44.74 44.78 3283703
20050825 44.83 45.43 44.83 45.22 2159794
20050826 45.22 45.22 44.70 44.88 2105397
20050829 43.76 44.53 43.70 44.29 6660711
20050830 44.07 44.11 43.61 43.87 4138994
20050831 43.45 43.59 42.00 43.54 15327330
20050901 43.44 43.50 42.54 43.21 6569557
20050902 43.04 43.43 42.72 43.01 4604577
20050906 43.02 43.53 43.02 43.30 4317945
20050907 43.30 43.65 43.22 43.52 5059574
20050908 42.95 43.36 42.21 42.27 7265221
20050909 42.29 42.47 41.58 42.03 9580485
20050912 41.81 42.13 41.51 41.89 5762081
20050913 41.69 41.92 40.99 41.37 6223920
20050914 41.53 41.78 41.21 41.46 5230391
20050915 41.51 42.03 41.39 42.01 4376046
20050916 42.01 42.79 42.01 42.70 6678270
20050919 42.48 42.59 41.29 41.37 8882497
20050920 41.36 41.79 40.99 41.13 4901539
20050921 40.89 41.05 39.71 40.14 9224648
20050922 39.50 40.65 38.65 40.23 17003612
20050923 40.55 42.35 40.47 42.23 11506860
20050926 42.48 42.79 41.56 41.88 8131573
20050927 41.72 42.53 41.69 42.25 5622896
20050928 42.31 42.89 42.29 42.68 5609081
20050929 42.68 43.23 42.37 43.19 3702073
20050930 43.05 43.06 42.38 42.82 4785336
20051003 42.83 42.94 42.44 42.51 2998792
20051004 42.70 42.84 42.13 42.31 3468378
20051005 42.78 42.78 41.71 41.75 3133070
20051006 41.80 41.96 41.49 41.69 3023969
20051007 41.85 42.05 41.54 41.90 2956443
20051010 41.90 42.17 41.56 41.71 2396606
20051011 41.59 41.89 41.51 41.65 2835592
20051012 41.51 42.13 41.23 41.44 3265282
20051013 41.21 41.76 41.20 41.68 3139784
20051014 41.68 42.10 41.41 41.93 3542231
20051017 41.82 41.92 41.44 41.91 3114219
20051018 41.65 41.68 41.19 41.34 3993612
20051019 41.01 42.16 40.48 42.13 5148920
20051020 41.67 42.06 40.80 41.06 7868698
20051021 41.20 41.95 40.89 41.20 6091708
20051024 41.32 41.59 40.69 40.86 6601835
20051025 40.87 40.89 39.97 40.20 5548398
20051026 40.20 40.86 40.10 40.47 4289540
20051027 40.47 40.80 40.29 40.33 3138622
20051028 40.35 40.84 40.31 40.81 3383163
20051031 40.88 41.20 40.82 40.89 4739888
20051101 40.91 41.82 40.74 41.54 5266543
20051102 41.63 42.73 41.57 42.71 7091692
20051103 43.20 43.30 42.58 42.71 5483066
20051104 42.81 42.98 42.27 42.71 3299497
20051107 43.02 43.25 42.73 43.16 3941321
20051108 43.16 43.22 42.89 43.06 3045918
20051109 43.02 43.36 42.99 43.25 2894081
20051110 43.02 44.15 43.02 44.15 4812063
20051111 44.15 44.28 43.72 44.05 3274449
20051114 43.76 44.61 43.66 44.43 3414925
20051115 44.19 44.28 43.57 43.65 4526076
20051116 43.85 43.95 43.50 43.73 2626557
20051117 43.97 44.10 43.52 43.96 2547540
20051118 44.46 44.50 43.88 44.42 4456484
20051121 44.57 44.72 43.85 44.00 2959283
20051122 44.09 44.42 43.78 44.24 2647990
20051123 44.27 44.85 44.02 44.46 2438697
20051125 44.67 44.67 44.23 44.52 999985
20051128 44.60 44.74 44.21 44.23 2683194
20051129 44.38 44.69 44.18 44.44 2245882
20051130 44.58 44.71 43.57 43.69 4299171
20051201 43.77 44.16 43.53 43.83 3709454
20051202 43.62 43.81 43.02 43.49 3902174
20051205 43.51 43.55 42.80 42.98 3775962
20051206 43.04 43.49 42.92 42.97 2378513
20051207 42.89 43.19 42.80 42.94 2882848
20051208 42.88 43.30 42.70 43.01 2224825
20051209 42.95 43.37 42.74 43.05 1617004
20051212 43.04 43.20 42.38 42.67 2864359
20051213 42.58 43.08 42.53 42.84 3108823
20051214 43.07 43.36 42.99 43.08 2920083
20051215 43.03 43.13 42.55 42.65 2964379
20051216 42.67 42.84 42.11 42.28 4456326
20051219 42.12 42.72 41.99 42.18 3861601
20051220 42.02 42.64 42.00 42.41 2461842
20051221 42.64 42.88 42.45 42.56 2370425
20051222 42.41 42.84 42.41 42.78 2328696
20051223 42.78 42.83 42.52 42.65 1769152
20051227 42.68 42.94 42.42 42.49 1992687
20051228 42.80 42.84 42.44 42.44 1579384
20051229 42.42 42.63 42.24 42.29 2327541
20051230 42.21 42.30 41.92 42.11 1969448
20060103 42.36 42.72 41.86 42.63 4098618
20060104 42.74 42.99 42.53 42.58 3268931
20060105 42.53 42.76 42.42 42.70 3320803
20060106 42.80 42.88 42.38 42.71 2923806
20060109 42.79 42.79 42.38 42.56 2789762
20060110 42.56 43.61 42.52 43.41 7533692
20060111 43.26 43.69 43.14 43.26 4121858
20060112 43.26 43.28 42.65 42.68 3526363
20060113 42.68 42.84 42.17 42.59 2623747
20060117 42.38 42.41 41.97 42.35 3463706
20060118 41.90 42.13 41.41 41.65 4429748
20060119 41.75 41.83 41.08 41.17 3997700
20060120 41.05 41.12 40.57 40.66 3617009
20060123 40.78 41.03 40.70 40.77 2226879
20060124 40.67 40.82 39.71 39.94 5905261
20060125 40.15 40.34 39.11 39.38 6155374
20060126 39.99 41.59 39.75 40.89 7161861
20060127 40.88 41.09 40.45 40.52 3804209
20060130 40.50 40.78 40.03 40.65 3749641
20060131 40.55 40.62 40.33 40.54 7074167
20060201 40.50 41.47 40.50 40.58 8184140
20060202 40.67 40.92 40.36 40.58 5900896
20060203 40.54 40.96 40.24 40.51 4256287
20060206 40.59 41.12 40.54 41.00 4376208
20060207 40.68 40.83 40.52 40.55 2413308
20060208 40.72 40.72 40.31 40.61 3558590
20060209 40.59 41.26 40.51 40.96 3520071
20060210 40.86 41.36 40.86 41.22 2257566
20060213 41.24 41.44 40.74 41.00 1605448
20060214 41.00 42.19 41.00 41.79 5167120
20060215 41.71 42.01 41.61 41.99 3442906
20060216 41.91 42.18 41.57 42.18 6217646
20060217 42.09 42.36 41.98 42.29 2854730
20060221 42.06 42.12 41.75 41.91 5051436
20060222 42.14 42.70 42.14 42.60 4469551
20060223 42.67 42.67 42.25 42.44 3804081
20060224 42.33 42.82 42.14 42.76 4095023
20060227 42.81 43.02 42.60 42.80 2844843
20060228 42.53 42.82 42.30 42.67 3611488
20060301 42.56 42.81 42.34 42.64 4206598
20060302 42.45 42.76 41.98 42.56 6744193
20060303 42.45 42.67 42.26 42.48 4285946
20060306 42.43 42.68 42.18 42.25 2206978
20060307 42.21 42.35 42.00 42.25 2284015
20060308 42.61 42.72 42.08 42.61 3805051
20060309 42.53 42.87 42.53 42.64 2947167
20060310 42.40 42.89 42.33 42.77 3277947
20060313 42.72 43.10 42.64 42.76 2863994
20060314 42.75 43.11 42.69 42.94 3464066
20060315 42.90 43.06 42.64 43.00 3133032
20060316 43.13 43.23 42.56 42.69 4683857
20060317 42.53 43.04 42.44 42.97 5347585
20060320 43.08 43.17 42.51 42.76 3817936
20060321 42.46 42.61 41.62 42.02 4828645
20060322 41.39 42.09 41.39 42.00 2982886
20060323 41.84 42.13 41.69 41.87 3433706
20060324 41.71 41.99 41.31 41.73 2418149
20060327 41.66 41.66 41.04 41.18 4129963
20060328 41.08 41.12 40.60 40.80 4380376
20060329 40.86 41.34 40.52 41.08 5070638
20060330 41.00 41.16 40.80 40.87 4894469
20060331 41.06 41.06 40.65 40.85 3795484
20060403 41.00 41.32 40.77 41.05 3201790
20060404 41.12 41.21 40.79 40.97 2768447
20060405 41.08 41.30 40.65 40.76 3516496
20060406 40.61 40.75 40.46 40.61 3098716
20060407 40.59 40.87 40.08 40.15 2838608
20060410 40.04 40.23 39.95 40.05 2382813
20060411 40.05 40.10 39.48 39.59 6014502
20060412 39.82 40.02 39.51 39.63 6199473
20060413 39.63 39.74 39.49 39.67 3494682
20060417 39.63 39.89 39.43 39.52 2540868
20060418 39.69 40.83 39.64 40.72 6929919
20060419 42.21 43.19 42.13 42.97 12488370
20060420 43.39 43.61 43.15 43.45 7535477
20060421 43.69 43.90 43.49 43.62 4781573
20060424 43.62 43.83 43.19 43.62 3906594
20060425 43.55 43.98 43.35 43.61 2686166
20060426 43.80 43.90 43.53 43.76 2618046
20060427 43.77 44.15 43.55 43.86 2981355
20060428 44.02 44.33 43.78 44.28 3986706
20060501 44.37 44.57 44.06 44.24 3870493
20060502 44.41 44.64 44.25 44.52 3510756
20060503 44.35 44.68 44.05 44.46 2670093
20060504 44.57 44.68 44.46 44.59 2371843
20060505 44.68 44.78 44.46 44.58 3108794
20060508 44.49 45.22 44.40 45.16 3160586
20060509 45.15 45.19 44.69 44.95 3110835
20060510 44.68 45.05 44.62 44.94 2381793
20060511 44.86 45.04 44.75 44.93 3588189
20060512 44.82 44.88 44.08 44.20 2989137
20060515 43.98 44.85 43.91 44.76 2738724
20060516 44.68 45.03 44.47 44.95 2313035
20060517 44.44 44.79 43.69 44.04 3210847
20060518 44.03 44.64 43.90 44.38 4824180
20060519 44.57 44.62 44.06 44.20 3695855
20060522 44.07 44.42 43.80 44.04 2809906
20060523 43.98 44.17 43.43 43.52 3851230
20060524 43.31 43.81 43.11 43.40 3785661
20060525 43.73 43.73 43.02 43.61 2982886
20060526 43.81 43.90 43.17 43.40 2217607
20060530 43.25 43.40 42.89 43.10 2463402
20060531 43.25 43.51 42.97 43.40 3409187
20060601 43.34 43.77 43.32 43.58 3359875
20060602 43.54 43.66 43.24 43.47 2629969
20060605 43.40 43.56 42.79 42.79 2557714
20060606 42.77 42.99 42.21 42.76 3193308
20060607 42.69 43.27 42.61 42.88 2205437
20060608 42.76 43.25 42.48 43.11 3377622
20060609 43.06 43.28 42.60 42.88 2555559
20060612 42.96 42.96 42.20 42.28 2295440
20060613 42.20 42.28 41.58 41.68 5147372
20060614 41.59 42.09 41.42 42.09 3348467
20060615 42.06 42.58 42.06 42.52 3013557
20060616 42.42 42.70 42.16 42.21 3639390
20060619 42.42 42.54 41.78 42.05 2311919
20060620 42.20 42.46 41.92 41.92 2565447
20060621 41.77 42.51 41.77 42.10 2421189
20060622 41.95 42.34 41.71 41.84 2504220
20060623 41.83 42.05 41.65 41.74 2360596
20060626 41.81 42.35 41.75 42.29 2249678
20060627 42.32 42.58 42.16 42.36 2815171
20060628 42.48 42.70 42.31 42.56 3531640
20060629 42.91 43.17 42.69 43.13 3235267
20060630 43.17 43.33 42.93 43.17 3841578
20060703 43.36 43.47 43.01 43.41 1503292
20060705 43.15 43.35 42.73 43.23 2501304
20060706 43.21 43.36 43.03 43.25 2273890
20060707 43.15 43.77 42.96 43.41 2404076
20060710 43.47 44.08 43.47 43.77 2156126
20060711 43.62 43.92 43.35 43.85 1593041
20060712 43.80 43.92 43.43 43.52 1547406
20060713 43.25 43.55 43.21 43.30 2558475
20060714 43.12 43.29 42.90 43.17 2603095
20060717 43.17 43.67 43.14 43.44 2412823
20060718 43.51 43.77 43.41 43.73 2600560
20060719 43.90 44.30 43.82 44.29 5118724
20060720 45.20 45.64 44.97 45.10 9174152
20060721 45.20 45.20 44.26 44.69 4836801
20060724 44.69 45.28 44.69 45.12 2654815
20060725 45.16 45.52 44.91 45.35 2297975
20060726 45.27 45.47 45.12 45.25 2280735
20060727 45.42 45.55 44.82 44.89 3022177
20060728 45.15 45.27 44.89 44.98 3106855
20060731 44.93 45.11 44.63 44.82 2700197
20060801 43.70 44.52 43.66 43.98 5272235
20060802 43.74 43.94 43.48 43.69 4045034
20060803 43.23 43.94 43.23 43.89 3400186
20060804 44.18 44.39 43.77 43.88 2838749
20060807 43.92 44.26 43.74 44.08 2879060
20060808 44.26 44.41 43.55 44.06 3015331
20060809 44.21 44.37 43.44 43.56 2742536
20060810 43.43 44.10 43.32 43.90 2986936
20060811 43.76 44.04 43.72 43.91 1270047
20060814 44.27 44.79 44.21 44.51 2683210
20060815 44.95 45.38 44.78 45.25 3528345
20060816 45.50 45.55 44.93 45.23 2838496
20060817 45.05 45.67 44.92 45.53 3391186
20060818 45.58 45.85 45.34 45.69 2807058
20060821 45.60 46.09 45.54 45.96 2321173
20060822 45.99 46.03 45.55 45.55 3011275
20060823 45.62 45.66 45.04 45.39 2758635
20060824 45.60 45.67 45.14 45.29 1512419
20060825 45.08 45.09 44.59 44.97 2735944
20060828 44.81 45.50 44.77 45.30 2137238
20060829 45.30 45.71 45.07 45.61 2603862
20060830 45.90 46.03 45.69 45.75 2046602
20060831 45.69 46.03 45.48 45.99 2466028
20060901 46.04 46.45 45.96 46.33 3149152
20060905 46.53 46.74 46.25 46.29 1919603
20060906 45.85 46.41 45.82 46.04 2021152
20060907 45.86 46.15 45.80 45.92 1328578
20060908 46.11 46.91 45.93 46.88 2825607
20060911 46.83 47.13 46.74 47.11 2153443
20060912 47.22 47.55 47.07 47.35 2266961
20060913 47.38 47.61 47.11 47.51 2146766
20060914 47.53 47.62 47.27 47.61 1837709
20060915 47.62 48.01 47.49 47.72 3290136
20060918 47.22 48.27 47.11 48.12 4335612
20060919 48.30 48.30 47.48 47.63 4308776
20060920 47.78 48.34 47.54 48.27 2540362
20060921 48.19 48.34 48.03 48.14 3038406
20060922 48.31 48.33 48.04 48.15 1750901
20060925 48.26 49.25 48.20 49.06 4385505
20060926 49.21 49.69 49.15 49.58 4180265
20060927 49.61 49.72 49.15 49.25 4241749
20060928 49.39 49.96 49.39 49.88 2281450
20060929 49.81 49.96 49.44 49.79 2833670
20061002 49.69 49.82 49.27 49.74 2258646
20061003 49.81 50.78 49.79 50.70 4191478
20061004 50.78 50.99 50.59 50.91 4426452
20061005 50.73 51.19 50.68 50.78 3080487
20061006 49.99 50.36 49.91 50.12 3913163
20061009 49.97 50.08 49.71 50.05 2425332
20061010 49.84 49.92 49.38 49.55 4140830
20061011 49.37 49.61 49.36 49.46 3339525
20061012 49.54 49.81 49.41 49.77 5147626
20061013 49.90 50.11 49.61 49.95 1842119
20061016 50.07 50.34 50.00 50.21 3224243
20061017 49.97 50.55 49.95 50.39 2550946
20061018 50.60 50.85 50.07 50.24 4212645
20061019 49.81 49.82 48.52 48.92 7605086
20061020 49.03 49.04 48.50 48.60 4774314
20061023 48.57 48.73 48.49 48.69 3846388
20061024 48.54 49.11 48.50 49.00 3195769
20061025 49.05 49.27 48.76 48.98 3113371
20061026 49.06 49.23 48.83 49.18 2414875
20061027 49.19 49.27 48.82 49.00 4458454
20061030 48.85 49.12 48.78 48.89 1777233
20061031 49.07 49.11 48.50 48.70 3109213
20061101 48.97 49.07 48.38 48.45 3021271
20061102 48.26 48.73 48.15 48.54 3402143
20061103 48.78 48.89 48.33 48.80 2492360
20061106 48.94 49.54 48.91 49.42 3112237
20061107 49.36 49.88 49.28 49.69 2465146
20061108 49.61 49.91 49.39 49.68 1987891
20061109 49.65 49.81 49.53 49.60 2166168
20061110 49.89 50.17 49.69 50.05 2635486
20061113 49.95 50.42 49.92 50.02 2470815
20061114 49.96 50.50 49.69 50.33 2640651
20061115 50.19 50.80 50.19 50.71 3528512
20061116 50.79 51.17 50.17 51.02 2049122
20061117 50.78 51.18 50.72 51.18 2372920
20061120 50.86 51.47 50.86 51.36 2840726
20061121 51.27 51.47 51.06 51.39 2687898
20061122 51.38 51.59 51.19 51.41 2458972
20061124 51.23 51.59 51.19 51.52 803068
20061127 51.34 51.36 51.07 51.23 4087661
20061128 51.31 51.35 50.70 50.81 4578881
20061129 50.66 50.95 50.20 50.49 4623491
20061130 50.49 50.84 50.29 50.66 3071676
20061201 50.91 51.01 50.01 50.51 2614427
20061204 50.68 50.87 50.57 50.78 2256422
20061205 50.75 51.19 50.68 51.07 2085878
20061206 51.19 51.47 51.07 51.24 1787645
20061207 51.24 51.39 50.68 50.80 3049747
20061208 50.91 51.21 50.66 50.93 1621235
20061211 50.89 51.32 50.89 51.23 2436615
20061212 51.40 51.86 51.38 51.83 3184954
20061213 51.86 51.86 51.43 51.50 1762583
20061214 51.61 51.87 51.38 51.78 1664717
20061215 51.74 52.24 51.69 52.04 3994444
20061218 51.97 52.45 51.97 52.29 2086504
20061219 52.10 52.57 52.05 52.48 1844910
20061220 52.48 52.72 52.44 52.56 1947287
20061221 52.58 52.67 51.91 52.11 2563051
20061222 52.11 52.23 51.79 52.17 1394052
20061226 52.07 52.48 51.95 52.42 1046322
20061227 52.57 52.71 52.53 52.61 1619732
20061228 52.49 52.78 52.36 52.61 1204461
20061229 52.47 52.55 51.79 51.96 1947788
20070103 51.98 52.55 51.87 52.10 3376801
20070104 52.15 52.22 51.80 52.16 2863414
20070105 52.10 52.19 51.81 52.02 2779082
20070108 51.39 52.17 51.25 52.09 3485443
20070109 52.12 52.38 51.62 51.82 3027818
20070110 51.63 51.79 51.49 51.68 2039263
20070111 51.83 51.87 50.87 51.16 5980953
20070112 50.91 51.86 50.85 51.55 4400317
20070116 51.80 51.86 51.39 51.43 2698885
20070117 51.51 51.72 51.35 51.47 2671066
20070118 51.59 51.71 51.21 51.29 3520655
20070119 51.09 51.20 50.56 50.86 4898918
20070122 50.70 50.90 50.04 50.32 6089344
20070123 50.28 50.87 50.15 50.56 3621904
20070124 50.51 51.03 50.48 50.84 2992607
20070125 50.74 51.01 50.23 50.37 3281316
20070126 50.56 50.78 50.19 50.65 3103630
20070129 50.80 51.14 50.49 50.70 2892110
20070130 50.75 51.17 50.75 51.07 3817635
20070131 49.13 49.43 47.92 48.01 15434191
20070201 48.08 48.89 47.50 48.68 7149701
20070202 48.64 48.85 48.32 48.83 4066121
20070205 48.66 48.85 48.44 48.82 4151831
20070206 49.00 49.40 48.90 49.21 3593208
20070207 49.21 49.40 49.11 49.11 2790109
20070208 49.08 49.29 48.94 49.10 3461259
20070209 49.24 49.25 48.46 48.74 3177185
20070212 48.88 49.00 48.59 48.60 2948999
20070213 48.61 49.00 48.60 48.84 4442922
20070214 49.00 49.60 48.90 49.38 4443924
20070215 49.25 49.80 49.25 49.69 4253582
20070216 49.43 49.83 49.37 49.62 3322167
20070220 49.60 49.67 49.30 49.67 2308926
20070221 49.40 49.59 49.28 49.34 3745959
20070222 49.29 49.80 49.24 49.49 2326720
20070223 49.17 49.40 48.71 48.90 3832546
20070226 49.14 49.29 48.94 49.03 2292761
20070227 48.66 48.90 47.71 48.03 4075769
20070228 47.98 48.30 47.64 47.97 5459421
20070301 47.12 47.96 47.12 47.83 6323169
20070302 47.49 47.79 47.36 47.56 3743828
20070305 47.28 47.51 47.10 47.16 3756986
20070306 47.28 47.70 46.88 47.59 3880665
20070307 47.51 47.58 47.27 47.33 4283625
20070308 47.47 47.96 47.39 47.86 5102773
20070309 48.18 48.34 48.09 48.27 3363251
20070312 48.21 48.46 48.13 48.29 2472510
20070313 48.08 48.32 47.44 47.49 3798162
20070314 47.53 47.74 46.81 47.63 4005844
20070315 47.63 48.45 47.63 47.90 4027135
20070316 48.09 48.32 47.88 47.95 5127177
20070319 48.04 48.57 48.04 48.34 2436153
20070320 48.35 48.82 48.33 48.67 3374581
20070321 48.58 49.05 48.27 48.86 4499400
20070322 48.81 49.17 48.76 48.86 2661017
20070323 48.91 49.24 48.79 48.82 3075136
20070326 48.82 48.99 48.35 48.81 2471887
20070327 48.73 48.90 48.47 48.53 2639601
20070328 48.53 48.57 47.98 48.08 3360511
20070329 48.29 48.51 48.00 48.32 2194106
20070330 48.47 48.68 47.88 48.24 2488322
20070402 48.35 48.36 47.79 47.85 3166526
20070403 47.88 48.03 47.76 47.88 3169389
20070404 48.03 48.20 47.79 48.19 3368853
20070405 48.03 48.53 47.99 48.45 2446363
20070409 48.55 48.55 48.27 48.48 1908980
20070410 48.29 48.74 48.22 48.73 2127369
20070411 48.74 49.28 48.73 48.90 3834270
20070412 48.97 49.00 48.54 48.98 2403905
20070413 49.15 49.76 48.99 49.26 3942220
20070416 49.30 49.92 49.26 49.45 3757697
20070417 49.43 49.47 48.97 49.23 3673528
20070418 49.17 49.63 49.17 49.21 5142989
20070419 48.59 49.44 48.59 49.10 6133338
20070420 49.54 50.29 49.39 50.19 7822434
20070423 50.32 50.42 49.85 49.90 3322536
20070424 49.83 50.14 49.64 49.92 4170197
20070425 50.36 51.00 50.12 50.82 4875045
20070426 50.67 50.98 50.64 50.85 4354720
20070427 50.69 50.84 50.29 50.30 4186632
20070430 50.47 50.47 49.91 50.05 4595770
20070501 50.35 50.36 49.74 50.16 3351920
20070502 50.16 50.65 50.04 50.48 3922174
20070503 50.61 50.74 50.37 50.61 2646823
20070504 50.83 50.86 50.21 50.47 2988975
20070507 50.59 50.91 50.53 50.87 1780361
20070508 50.65 50.91 50.61 50.82 1840001
20070509 50.56 50.98 50.48 50.98 2997317
20070510 50.89 51.00 50.74 50.76 3108629
20070511 50.93 51.18 50.79 50.96 3359142
20070514 51.08 51.16 50.37 50.49 4743563
20070515 50.60 50.75 50.26 50.33 3680999
20070516 50.53 50.65 50.25 50.37 3572551
20070517 50.24 50.45 50.15 50.19 2120148
20070518 50.16 50.43 50.04 50.40 3484772
20070521 50.59 50.60 50.28 50.29 3294272
20070522 50.28 50.28 49.47 49.73 4696249
20070523 49.75 50.16 49.67 49.93 5374951
20070524 49.73 50.16 49.32 49.40 4326083
20070525 49.46 49.61 49.17 49.31 3285183
20070529 49.52 49.57 49.33 49.47 2791254
20070530 49.39 49.86 49.32 49.85 3434938
20070531 49.88 50.10 49.53 49.70 4836062
20070601 49.72 49.81 49.51 49.77 4663567
20070604 49.50 49.86 49.50 49.85 3174834
20070605 49.77 49.86 49.50 49.57 4218964
20070606 49.54 49.62 49.46 49.48 2797793
20070607 49.34 49.78 48.87 48.93 5181424
20070608 48.97 49.26 48.72 49.18 4046344
20070611 49.00 49.60 48.89 49.40 3801831
20070612 49.34 49.64 48.99 49.01 4146204
20070613 49.17 49.72 49.06 49.69 3395093
20070614 49.70 49.95 49.61 49.72 2633217
20070615 49.84 50.02 49.58 49.60 4810076
20070618 49.76 50.10 49.70 49.80 2810291
20070619 49.77 50.37 49.76 50.24 4212158
20070620 50.24 50.77 49.33 49.40 4287393
20070621 49.25 49.96 49.13 49.77 3944753
20070622 49.58 49.68 49.25 49.44 5265197
20070625 49.60 50.02 49.18 49.39 3719791
20070626 49.42 49.65 49.18 49.27 5051991
20070627 48.93 49.18 48.67 48.97 3861846
20070628 49.01 49.95 48.72 49.62 5988095
20070629 49.78 50.18 49.45 49.71 3868157
20070702 49.98 50.23 49.78 49.89 3917777
20070703 50.10 50.47 50.06 50.18 2329061
20070705 50.27 50.36 49.75 49.96 3070891
20070706 49.85 50.02 49.65 49.93 2208537
20070709 49.93 50.21 49.78 49.83 3282984
20070710 49.55 49.77 49.22 49.24 4361885
20070711 49.26 49.45 48.99 49.26 3277415
20070712 49.29 49.96 49.13 49.64 4035579
20070713 48.90 49.47 48.76 49.34 3975812
20070716 49.16 49.34 49.01 49.10 2529522
20070717 48.92 48.98 48.54 48.83 3794036
20070718 48.60 49.10 48.40 48.94 5192685
20070719 48.81 48.88 47.68 47.77 8965189
20070720 47.77 47.77 46.27 46.36 11719426
20070723 46.73 46.91 46.43 46.49 5849999
20070724 46.35 46.39 44.82 45.09 8533950
20070725 45.54 45.65 44.88 45.26 8755571
20070726 45.01 45.30 44.16 44.52 12191747
20070727 44.65 44.68 42.98 43.24 11666959
20070730 43.36 44.21 43.06 43.95 8893790
20070731 44.46 44.96 42.89 42.95 10481888
20070801 42.83 43.40 41.34 43.26 10128111
20070802 44.04 44.75 43.01 43.46 8561916
20070803 43.36 43.44 41.70 41.71 8419737
20070806 41.79 43.86 41.17 43.86 9457804
20070807 43.55 44.35 43.15 43.86 6781153
20070808 43.97 44.27 43.08 43.74 7018737
20070809 42.67 43.65 41.34 41.35 7695479
20070810 41.36 42.60 40.61 42.10 8762624
20070813 42.39 43.07 42.14 42.27 5870664
20070814 42.37 43.36 41.99 42.32 5488798
20070815 42.46 43.68 42.36 42.57 6381964
20070816 41.90 44.81 41.90 44.34 7424114
20070817 45.72 46.67 44.42 45.59 8248603
20070820 45.59 45.67 44.14 44.72 4346665
20070821 44.42 45.13 44.25 44.53 2974744
20070822 45.14 45.86 44.78 45.61 4500847
20070823 45.76 45.99 45.05 45.25 3368736
20070824 45.44 46.00 45.22 45.95 3052453
20070827 45.77 45.94 45.48 45.48 2421001
20070828 45.21 45.29 44.11 44.21 5381267
20070829 44.51 44.71 43.88 44.70 3898552
20070830 44.18 44.51 43.96 44.13 4410233
20070831 44.63 44.82 44.15 44.55 4461966
20070904 44.55 45.25 44.29 45.01 3514546
20070905 44.73 44.82 44.39 44.59 3416978
20070906 44.45 44.91 43.97 44.43 3931485
20070907 44.07 44.31 43.46 43.86 4947964
20070910 43.99 44.17 43.28 43.46 4014553
20070911 43.72 44.23 43.69 44.02 3930133
20070912 43.84 44.64 43.84 44.33 4432475
20070913 44.61 44.76 44.23 44.60 2833903
20070914 44.42 44.64 44.25 44.56 2446702
20070917 44.50 44.55 44.02 44.44 3502381
20070918 44.74 45.68 44.53 45.51 5425729
20070919 45.95 46.21 45.66 45.89 4980774
20070920 45.88 46.22 45.45 45.47 6910635
20070921 45.55 45.93 45.20 45.47 8304485
20070924 45.47 45.59 44.90 45.08 3817450
20070925 44.92 45.22 44.77 45.05 3651560
20070926 45.29 45.76 45.10 45.33 3553869
20070927 45.42 45.96 45.35 45.85 2834886
20070928 45.79 46.87 45.69 46.54 6115466
20071001 46.70 47.63 46.70 47.48 5053151
20071002 47.67 48.09 47.31 47.44 3166791
20071003 47.32 47.75 47.20 47.41 2509126
20071004 47.64 47.88 47.49 47.57 2207943
20071005 47.92 48.20 47.73 47.88 2867573
20071008 47.53 47.81 47.35 47.54 2457885
20071009 47.76 47.91 47.44 47.88 3170231
20071010 47.73 48.01 47.47 47.62 2678212
20071011 47.78 47.97 47.28 47.45 2834272
20071012 47.53 48.09 47.46 47.86 2705860
20071015 47.97 48.19 47.32 47.66 3808726
20071016 47.45 47.46 46.69 46.81 4074151
20071017 47.23 47.26 46.23 46.86 4215588
20071018 45.78 46.02 44.60 45.21 10347888
20071019 44.83 44.90 43.97 44.34 10680407
20071022 44.03 44.73 43.73 44.31 4757866
20071023 44.47 44.51 43.19 43.42 6577625
20071024 43.34 43.35 41.75 43.14 7846504
20071025 43.21 43.46 42.18 42.60 5572327
20071026 43.09 43.46 42.31 42.67 5445268
20071029 42.72 42.91 42.27 42.38 4860472
20071030 42.15 42.72 42.05 42.06 4719158
20071031 42.14 43.05 42.07 42.64 7927851
20071101 42.23 42.32 41.76 41.89 6106741
20071102 41.93 42.03 40.87 41.71 9972852
20071105 40.91 41.95 40.91 41.28 6299666
20071106 41.32 41.76 41.00 41.73 4600700
20071107 42.32 42.32 41.30 41.36 7317251
20071108 41.57 42.76 41.50 42.72 8237145
20071109 42.24 43.98 41.96 43.24 5838858
20071112 43.01 44.33 43.01 43.28 4087914
20071113 43.72 44.54 43.47 44.48 3880243
20071114 44.74 44.96 43.81 43.91 4510013
20071115 43.90 44.43 43.06 43.30 6440488
20071116 43.94 44.46 42.36 42.84 7237009
20071119 42.65 42.65 41.53 41.67 6811223
20071120 41.84 42.19 40.97 41.37 8808792
20071121 40.95 41.01 39.79 40.05 8547422
20071123 40.30 41.04 40.08 40.76 2888586
20071126 40.77 40.97 40.11 40.20 7581939
20071127 40.49 41.76 40.20 41.32 8259141
20071128 41.61 42.65 41.55 42.47 8162089
20071129 42.25 42.25 41.45 42.04 4118182
20071130 42.46 42.95 41.65 41.91 6987713
20071203 41.57 42.22 41.21 42.06 4697259
20071204 41.73 42.23 41.46 41.57 5147301
20071205 41.87 42.57 41.84 42.46 4615057
20071206 42.28 43.42 42.28 43.35 3918042
20071207 43.37 43.65 42.89 43.01 3012593
20071210 44.16 44.64 43.55 44.42 4823369
20071211 44.46 45.51 42.97 43.06 6742934
20071212 43.94 43.94 42.05 42.85 10706468
20071213 42.55 43.00 42.17 42.91 4901424
20071214 42.64 43.02 42.27 42.29 3761198
20071217 42.19 42.83 42.08 42.15 4586152
20071218 42.37 42.60 41.50 42.13 4249170
20071219 42.05 42.05 40.91 41.28 6532671
20071220 41.50 41.69 40.63 41.02 4088667
20071221 41.42 42.60 41.33 42.55 7396043
20071224 42.49 43.42 42.49 43.33 2028356
20071226 43.02 43.41 42.80 43.30 3041498
20071227 43.14 43.33 42.64 42.66 3034424
20071228 43.16 43.23 42.50 42.79 2982468
20071231 42.66 43.14 42.64 42.82 3220295
20080102 42.84 43.00 41.81 41.94 4588591
20080103 42.00 42.26 41.61 41.84 3682410
20080104 42.50 42.59 41.69 41.88 5029973
20080107 42.21 42.32 41.43 41.91 5436717
20080108 42.05 42.37 41.25 41.41 5241456
20080109 41.37 41.99 41.10 41.99 5618319
20080110 41.62 43.20 41.48 42.47 6180688
20080111 42.17 42.71 41.57 42.22 4169894
20080114 42.47 43.01 42.23 42.80 3653505
20080115 42.35 42.55 41.68 41.96 4338446
20080116 41.82 42.59 40.96 41.76 6479008
20080117 41.71 41.79 40.51 40.65 6743666
20080118 40.85 41.00 39.10 39.73 7083088
20080122 37.93 40.69 37.93 40.27 7924262
20080123 39.17 42.14 38.74 42.06 8965943
20080124 42.32 42.95 41.47 42.69 7412752
20080125 43.11 43.11 40.95 41.37 6171419
20080128 41.49 43.19 41.21 43.19 5904077
20080129 43.02 43.37 42.46 42.84 6760009
20080130 41.80 41.83 39.60 39.76 11949020
20080131 39.15 40.91 38.95 40.36 11131994
20080201 40.49 40.64 39.80 40.52 6876483
20080204 40.50 40.50 39.73 39.90 4974358
20080205 39.67 39.86 39.00 39.00 6310700
20080206 39.19 39.50 38.36 38.57 7154558
20080207 38.28 39.41 38.28 39.09 13953594
20080208 38.95 38.95 38.08 38.18 5537092
20080211 38.18 38.21 37.14 37.49 6357045
20080212 37.36 38.16 37.22 37.80 6516938
20080213 38.16 38.62 37.59 38.54 5430375
20080214 38.47 39.04 37.86 38.19 7558985
20080215 38.07 38.13 37.44 37.86 8986798
20080219 38.22 38.54 37.78 38.27 4433699
20080220 38.01 38.82 37.72 38.63 4044639
20080221 38.69 38.99 38.39 38.41 3272007
20080222 38.53 39.06 37.93 39.06 3775712
20080225 39.01 39.59 38.59 39.50 3510077
20080226 39.24 40.30 39.24 40.03 4568833
20080227 39.93 40.96 39.93 40.61 5727598
20080228 40.34 40.63 39.65 39.83 4054518
20080229 39.32 39.93 39.00 39.14 6458640
20080303 38.99 39.36 38.36 39.23 5633931
20080304 39.14 39.46 38.71 39.32 5789311
20080305 39.36 39.89 38.76 39.15 4930939
20080306 38.89 39.06 38.27 38.30 4304175
20080307 38.16 39.10 37.91 38.56 5210965
20080310 38.52 39.03 38.22 38.54 5936763
20080311 39.49 39.97 38.76 39.77 5333781
20080312 40.01 40.01 38.62 38.63 5986234
20080313 37.98 39.06 37.78 38.86 6867342
20080314 39.01 39.11 37.57 37.82 5658026
20080317 36.85 38.51 36.85 38.01 6342499
20080318 38.34 39.69 38.29 39.64 7754012
20080319 39.76 40.30 38.45 38.47 8080527
20080320 38.76 39.93 38.66 39.83 6432351
20080324 40.07 40.77 39.39 39.70 5438051
20080325 39.55 40.08 39.08 39.83 4022426
20080326 39.53 39.87 39.31 39.37 3732674
20080327 40.89 40.90 39.63 39.75 5293054
20080328 39.87 40.23 39.27 39.34 3154984
20080331 39.25 40.11 39.25 39.74 3570626
20080401 40.35 41.25 40.15 41.16 5887554
20080402 41.12 41.61 40.97 41.21 4431901
20080403 40.90 41.09 40.47 40.67 3769075
20080404 40.65 40.97 40.28 40.50 4015291
20080407 40.96 41.15 40.38 40.90 3403015
20080408 40.60 40.65 40.15 40.27 3071904
20080409 40.27 40.48 39.95 40.04 2991485
20080410 39.96 40.46 39.67 40.18 3223189
20080411 39.63 40.51 39.63 39.86 3618031
20080414 39.77 39.79 39.36 39.57 3137933
20080415 39.73 40.17 39.42 40.15 3450783
20080416 40.40 40.93 40.27 40.90 4860119
20080417 40.69 41.44 40.69 41.24 3591184
20080418 41.85 41.85 41.30 41.49 6560296
20080421 41.34 41.37 40.78 41.00 4065599
20080422 40.91 41.02 40.39 40.56 3776451
20080423 41.35 41.43 39.86 40.21 6077054
20080424 39.78 41.53 39.78 41.29 7224694
20080425 41.52 41.61 40.77 41.35 4380021
20080428 41.18 41.76 41.18 41.48 4029803
20080429 41.40 42.02 41.25 41.89 4758174
20080430 41.89 42.25 41.51 41.64 4690331
20080501 41.51 42.99 41.51 42.70 5509764
20080502 43.00 43.13 42.59 42.91 3426838
20080505 42.93 42.93 42.13 42.28 3994975
20080506 41.87 42.37 41.77 42.28 4379658
20080507 42.22 42.22 40.97 41.12 5748966
20080508 41.39 41.47 40.30 40.90 7399682
20080509 40.58 40.98 40.39 40.83 5937982
20080512 40.86 41.15 40.56 41.09 3456950
20080513 41.29 41.32 40.81 41.09 4332737
20080514 41.40 41.77 41.09 41.52 4088697
20080515 41.47 41.87 41.11 41.78 2811901
20080516 41.71 41.71 41.18 41.40 5274310
20080519 41.34 41.63 41.26 41.40 4531306
20080520 41.12 41.35 41.07 41.16 3702320
20080521 41.18 41.59 40.87 40.91 4039115
20080522 40.88 41.55 40.73 41.51 3949625
20080523 41.47 41.61 41.17 41.28 4570125
20080527 41.38 41.90 41.22 41.66 4873301
20080528 42.04 42.10 41.63 42.05 5629972
20080529 41.98 42.98 41.94 42.71 5419465
20080530 42.73 42.81 42.26 42.47 4675551
20080602 42.12 42.58 42.01 42.48 4979977
20080603 42.62 42.77 41.79 42.17 6449453
20080604 41.98 42.45 41.80 41.99 5447292
20080605 42.26 42.69 42.01 42.64 6602986
20080606 42.20 42.44 41.63 41.71 6162419
20080609 41.83 42.17 41.44 41.80 4133628
20080610 41.48 42.34 41.39 41.84 4496829
20080611 41.84 41.84 41.09 41.11 5550447
20080612 41.42 42.08 41.14 41.50 5072457
20080613 41.74 41.84 40.94 41.59 5663678
20080616 41.40 41.74 41.09 41.56 3728926
20080617 41.77 41.85 41.17 41.17 4540970
20080618 41.08 41.14 40.39 40.68 5477639
20080619 40.51 40.98 40.10 40.56 5630572
20080620 40.40 40.76 39.84 39.93 8328309
20080623 40.05 40.25 39.61 39.65 4802815
20080624 39.43 39.97 39.27 39.57 4838919
20080625 39.54 40.16 39.48 39.64 5412867
20080626 39.26 39.80 38.89 38.95 6299759
20080627 39.03 39.20 38.68 38.78 6026998
20080630 38.78 38.88 37.92 38.01 6997493
20080701 37.77 38.63 37.72 38.57 6076417
20080702 38.78 39.23 38.52 38.96 5917726
20080703 39.21 39.68 38.98 39.18 4011042
20080707 39.33 39.75 38.33 38.54 5343898
20080708 38.49 39.34 38.29 39.27 8121520
20080709 39.24 39.28 38.14 38.20 7640291
20080710 37.86 37.97 37.04 37.43 9043436
20080711 37.07 37.56 36.42 36.81 7612583
20080714 37.17 37.47 36.22 36.29 7518784
20080715 35.94 36.87 35.44 35.72 7441058
20080716 35.82 37.42 35.49 37.37 7070901
20080717 37.69 37.98 36.73 37.50 7877067
20080718 37.42 37.76 36.69 37.59 6505588
20080721 37.52 37.64 36.79 36.96 5110360
20080722 36.28 38.10 36.15 38.02 7273372
20080723 38.14 38.98 37.87 38.49 8424627
20080724 37.00 39.65 36.79 37.80 8519985
20080725 37.90 38.67 37.74 38.00 5349415
20080728 37.82 38.29 37.31 37.37 5757836
20080729 37.66 38.39 37.37 38.35 7603587
20080730 38.68 39.39 38.25 38.84 6433740
20080731 38.38 39.15 38.33 38.53 5315590
20080801 38.43 38.55 37.81 38.32 4959826
20080804 38.18 38.66 37.90 38.32 5157859
20080805 38.78 39.40 38.57 39.23 7261497
20080806 39.81 39.81 38.68 38.90 5585472
20080807 38.86 38.86 37.91 38.10 6353495
20080808 38.09 39.03 37.99 38.93 6181730
20080811 38.93 39.35 38.49 38.82 6397516
20080812 38.32 38.78 38.02 38.28 6312953
20080813 37.98 38.25 37.37 37.80 6452812
20080814 37.32 38.22 37.32 38.00 5493832
20080815 38.17 38.57 37.95 38.51 5092608
20080818 38.55 38.55 37.93 38.01 5542051
20080819 37.72 37.82 37.27 37.60 5607422
20080820 37.67 37.87 37.10 37.78 5114438
20080821 37.44 37.77 37.18 37.56 3205235
20080822 37.84 38.52 37.59 38.47 5202240
20080825 38.44 38.55 37.78 37.82 3344614
20080826 37.67 37.82 37.10 37.58 4169253
20080827 37.57 37.86 37.20 37.80 4745227
20080828 38.05 38.38 37.71 38.37 5375286
20080829 37.95 38.50 37.88 37.97 4139772
20080902 38.39 38.62 37.63 38.03 5467281
20080903 37.86 38.42 37.72 38.32 4891540
20080904 37.93 38.13 37.45 37.52 5119269
20080905 37.41 37.99 37.01 37.93 6088900
20080908 38.70 39.12 37.96 39.11 8044208
20080909 38.81 39.41 38.02 38.02 6583937
20080910 38.52 38.78 37.74 38.29 6524271
20080911 37.86 38.79 37.63 38.52 7021805
20080912 37.94 38.44 37.83 38.05 6077490
20080915 37.20 39.50 37.20 37.34 11879470
20080916 36.85 38.38 36.80 38.36 12802747
20080917 37.38 38.63 35.98 36.05 12809760
20080918 36.91 38.83 35.33 38.83 12766971
20080919 39.22 40.30 37.75 40.00 10335405
20080922 40.38 40.38 37.15 37.25 5547865
20080923 38.22 38.80 37.43 37.69 3358647
20080924 37.90 38.40 36.19 37.58 3230163
20080925 37.77 39.44 37.57 38.18 4139297
20080926 37.56 39.35 37.41 38.98 3142923
20080929 38.70 39.26 34.81 36.26 5806022
20080930 36.78 39.75 35.42 38.80 6244721
20081001 38.43 38.43 35.21 37.02 4971887
20081002 37.05 37.25 35.19 35.43 3760144
20081003 36.07 37.10 34.96 35.74 3969094
20081006 34.92 39.54 33.70 35.42 5047361
20081007 35.42 35.76 31.98 31.98 6068813
20081008 31.63 32.56 24.16 25.21 15355309
20081009 27.33 27.52 23.14 23.14 12187071
20081010 22.30 23.33 19.68 22.68 13767387
20081013 24.26 28.21 23.56 27.12 8294164
20081014 28.08 28.98 26.36 27.66 8604617
20081015 26.83 27.25 24.62 24.83 6660481
20081016 24.77 24.86 22.37 24.54 8791934
20081017 24.10 26.57 23.65 26.57 10292736
20081020 26.77 27.99 24.80 26.37 5881971
20081021 25.91 27.66 25.03 26.88 5109285
20081022 25.75 26.28 23.31 23.75 6818085
20081023 23.56 24.79 21.48 22.37 9584707
20081024 21.03 21.97 20.09 21.48 9997496
20081027 21.16 21.32 20.28 20.54 7446004
20081028 20.44 21.44 18.76 21.14 10730841
20081029 21.44 22.28 20.57 21.19 8798709
20081030 21.24 21.82 20.21 20.80 7628211
20081031 20.71 22.22 20.64 22.20 7024301
20081103 22.19 24.24 21.65 23.90 7230755
20081104 24.26 25.90 23.92 24.82 6568367
20081105 24.33 25.05 23.26 23.37 5791759
20081106 23.14 23.81 21.69 21.88 7251317
20081107 22.03 22.70 21.65 22.62 4855288
20081110 22.92 23.44 21.13 21.58 4277289
20081111 21.26 22.16 20.64 21.65 4947165
20081112 21.29 21.65 20.18 20.25 7425679
20081113 20.43 25.06 20.09 24.64 10366189
20081114 24.17 24.33 21.99 22.78 9638074
20081117 22.60 22.61 21.05 21.15 7497587
20081118 21.29 21.66 19.81 21.03 8137749
20081119 20.71 20.98 16.51 16.74 11577812
20081120 16.63 17.79 14.91 15.23 14503821
20081121 15.68 18.23 15.25 18.11 12463887
20081124 18.44 20.61 17.38 20.58 10525457
20081125 21.20 21.20 19.57 20.84 8802681
20081126 20.00 20.63 18.95 20.55 6383592
20081128 20.74 21.83 20.53 21.77 2950004
20081201 21.10 21.37 18.40 18.49 8799058
20081202 18.95 20.43 18.29 20.29 7828968
20081203 18.39 20.30 18.39 20.15 8196623
20081204 19.60 21.82 19.43 20.63 6979132
20081205 20.20 23.23 20.18 23.13 7925615
20081208 23.80 24.45 22.26 23.21 7504670
20081209 22.64 23.93 22.39 22.62 7084309
20081210 22.84 23.29 22.42 23.02 6458735
20081211 22.70 23.76 22.26 22.48 7419125
20081212 21.58 23.39 21.57 23.24 4762217
20081215 22.72 23.45 21.51 22.01 6027974
20081216 22.41 25.81 22.39 25.70 9596539
20081217 25.29 26.18 24.64 25.51 8201298
20081218 25.86 26.77 25.33 25.62 7505722
20081219 25.90 27.60 25.07 27.26 9465651
20081222 27.26 27.26 24.75 25.38 6115622
20081223 25.76 26.42 25.07 25.27 5158504
20081224 25.91 25.91 24.75 25.21 1763949
20081226 25.32 26.69 25.32 26.39 3076918
20081229 26.47 26.48 25.67 26.21 3651189
20081230 26.26 27.37 26.26 27.31 3832095
20081231 27.35 28.20 27.08 28.03 4463162
20090102 28.03 28.67 26.86 28.46 4595101
20090105 28.20 28.44 27.05 27.87 6263221
20090106 27.32 27.91 26.91 27.33 6164121
20090107 26.80 27.10 25.58 25.75 5939624
20090108 25.65 26.65 25.41 26.44 4357283
20090109 26.49 26.70 25.59 25.72 3951180
20090112 25.85 26.24 25.21 25.51 6526867
20090113 25.12 25.71 24.72 25.35 7355785
20090114 24.54 24.90 23.84 24.08 7940690
20090115 24.11 25.00 22.69 24.15 9426853
20090116 24.75 25.36 24.01 24.62 6393992
20090120 23.69 24.87 22.22 22.27 10648201
20090121 23.44 24.26 22.29 24.08 8535763
20090122 23.36 23.71 22.03 22.61 8364791
20090123 21.56 22.98 21.23 22.79 6641628
20090126 22.67 23.50 21.70 22.21 6093768
20090127 22.53 23.33 22.14 23.29 5695729
20090128 24.70 25.60 23.73 25.36 8318279
20090129 20.32 21.35 19.68 20.11 18536184
20090130 19.06 19.87 18.08 18.54 17769438
20090202 18.09 18.60 17.45 17.88 10867087
20090203 17.76 19.06 17.69 18.72 8125803
20090204 18.82 19.25 18.26 18.49 7173594
20090205 18.29 19.12 18.01 18.47 8840311
20090206 18.85 19.64 18.23 19.42 9212173
20090209 19.56 19.78 18.85 19.10 6283556
20090210 18.89 19.10 17.47 17.58 12094395
20090211 17.76 18.75 17.65 18.63 7602018
20090212 17.65 18.54 17.52 18.42 8365843
20090213 18.30 18.89 18.10 18.17 7777899
20090217 17.21 17.66 16.36 16.38 10888824
20090218 16.80 17.11 16.16 16.89 9131654
20090219 17.01 17.14 15.35 15.47 9479792
20090220 15.23 16.10 14.77 15.78 12700103
20090223 16.08 16.26 14.53 14.54 8936841
20090224 14.35 16.04 14.16 15.95 11164273
20090225 15.50 15.57 14.39 15.03 11659544
20090226 15.66 16.14 15.21 15.80 12042508
20090227 15.47 15.47 14.28 14.40 12536259
20090302 14.20 14.74 13.91 13.97 11776057
20090303 13.97 14.28 13.01 13.31 9142989
20090304 13.45 14.32 12.86 13.83 8454425
20090305 13.42 13.51 11.98 12.28 11322273
20090306 12.43 12.61 11.85 12.45 8899561
20090309 12.23 12.61 11.78 12.08 8478499
20090310 12.56 13.38 11.97 13.35 11524448
20090311 13.52 13.87 12.85 13.37 8867028
20090312 13.31 14.55 12.79 14.41 9614253
20090313 14.55 14.74 13.71 14.58 7510670
20090316 14.80 15.68 14.39 14.46 8557732
20090317 14.41 15.59 14.19 15.55 7248790
20090318 15.41 17.09 14.93 17.03 12955482
20090319 17.27 17.55 16.15 16.25 11645848
20090320 16.39 16.79 16.04 16.11 9846946
20090323 16.71 18.42 16.59 18.38 11344396
20090324 17.77 18.54 16.97 17.28 9746116
20090325 17.24 17.99 16.32 17.34 10181854
20090326 17.61 17.84 16.85 17.67 9548956
20090327 17.27 18.03 17.00 17.68 7321816
20090330 17.01 17.10 15.98 16.06 11917304
20090331 16.25 16.82 15.82 16.60 11779211
20090401 16.34 17.47 16.04 17.39 7186031
20090402 17.98 18.35 17.76 18.24 11045483
20090403 18.18 18.45 17.69 18.43 6606317
20090406 18.11 18.23 17.53 17.80 6100091
20090407 17.39 18.11 17.26 17.56 5283069
20090408 18.12 18.99 18.12 18.60 7959329
20090409 18.98 20.08 18.45 19.96 11904267
20090413 19.44 21.39 19.37 20.99 10709076
20090414 20.24 21.16 19.76 19.87 12865035
20090415 19.65 21.24 19.28 21.13 8814421
20090416 21.24 21.46 20.14 20.80 7943985
20090417 20.73 20.83 19.17 20.30 12841270
20090420 19.69 19.91 18.36 18.38 10347750
20090421 17.88 20.19 17.88 20.15 10269762
20090422 19.52 19.87 18.72 18.78 9095106
20090423 18.97 19.49 18.47 19.34 6751332
20090424 19.45 19.78 18.78 19.34 8931748
20090427 18.91 19.75 18.82 19.27 5249498
20090428 18.85 19.98 18.60 19.28 5092138
20090429 19.35 19.89 19.17 19.87 7880072
20090430 20.11 20.72 19.71 20.22 9124294
20090501 19.82 20.40 19.62 20.02 5372016
20090504 20.27 20.44 19.43 20.29 13157488
20090505 20.09 20.87 19.81 20.17 6752485
20090506 20.58 22.60 20.11 22.36 14635095
20090507 22.58 24.90 22.58 23.92 30934344
20090508 22.52 23.33 20.89 22.64 21382274
20090511 21.83 22.55 21.23 21.40 12571544
20090512 21.42 22.28 20.90 21.89 9630058
20090513 21.54 21.92 20.85 21.00 8885717
20090514 20.82 22.09 20.70 21.89 7561431
20090515 22.23 22.23 20.90 21.06 7955637
20090518 21.49 22.54 20.92 22.41 8958513
20090519 22.27 23.99 22.19 22.97 11977756
20090520 23.36 23.53 22.18 22.35 7520246
20090521 21.94 22.87 21.89 22.76 6546557
20090522 22.86 23.21 22.40 22.77 5490728
20090526 22.68 22.89 22.34 22.87 8505932
20090527 22.97 23.13 21.63 21.71 8239253
20090528 21.90 22.39 21.73 22.35 7149983
20090529 22.35 22.56 21.85 22.47 6539744
20090601 22.59 23.06 22.31 22.83 7178949
20090602 22.87 23.41 22.74 23.02 6678737
20090603 22.82 22.88 22.23 22.46 4642852
20090604 22.50 22.80 22.28 22.53 7396254
20090605 22.72 23.01 21.85 21.88 7533643
20090608 22.18 22.53 22.05 22.17 7075106
20090609 22.31 22.40 21.85 22.24 5723536
20090610 21.98 22.32 21.67 21.79 5760860
20090611 21.76 22.14 21.68 21.72 5690448
20090612 21.72 21.84 21.49 21.70 4481534
20090615 21.45 21.64 21.25 21.27 5251602
20090616 21.42 21.50 20.65 20.66 6731517
20090617 20.59 20.75 20.25 20.32 6608897
20090618 20.40 21.27 20.27 20.82 8721605
20090619 20.94 21.40 20.87 21.02 5426545
20090622 20.72 20.92 20.19 20.20 5805511
20090623 20.31 20.66 20.18 20.51 4792607
20090624 20.66 21.00 20.57 20.81 4729178
20090625 20.66 21.20 20.28 21.19 5235917
20090626 21.01 21.31 20.87 21.10 4532024
20090629 20.99 21.54 20.85 21.49 3901864
20090630 21.47 21.47 20.93 21.31 3755086
20090701 21.38 22.02 21.11 21.90 6681255
20090702 21.72 21.72 20.98 21.01 6155969
20090706 21.06 21.58 20.98 21.57 6223748
20090707 21.58 21.59 20.82 20.83 5123143
20090708 20.83 21.02 20.11 20.46 8235933
20090709 20.69 20.87 20.31 20.40 4336702
20090710 20.26 20.55 19.93 20.16 4488861
20090713 20.39 21.57 20.32 21.54 8156361
20090714 21.40 21.45 20.87 20.95 5393915
20090715 21.14 21.88 21.14 21.71 7466666
20090716 21.63 21.75 21.16 21.40 5054448
20090717 21.37 21.46 21.05 21.17 4853173
20090720 21.31 21.33 21.03 21.17 3871409
20090721 21.26 21.70 21.24 21.56 4754023
20090722 21.27 22.04 21.14 21.90 3939875
20090723 21.84 22.81 21.84 22.67 5276561
20090724 22.47 23.18 22.36 23.06 3448936
20090727 23.14 23.45 22.96 23.43 3894537
20090728 23.21 23.29 22.71 22.98 3864196
20090729 22.87 23.14 22.70 22.78 3111073
20090730 22.93 23.43 22.78 23.04 4003189
20090731 23.02 23.63 22.93 23.50 4426234
20090803 23.91 24.02 23.58 23.90 3847824
20090804 23.84 24.70 23.77 24.60 5003843
20090805 24.73 24.78 24.09 24.66 6059911
20090806 24.05 24.57 23.53 23.82 9773208
20090807 23.98 24.43 23.74 24.27 6942296
20090810 24.16 24.28 23.48 23.81 3613689
20090811 23.74 23.86 23.29 23.36 5467304
20090812 24.04 25.18 23.86 24.82 8797284
20090813 25.11 25.50 24.63 25.27 6693391
20090814 25.21 25.29 24.63 24.94 4239385
20090817 24.40 24.74 23.93 23.99 5026512
20090818 24.09 24.12 23.63 24.02 4333725
20090819 23.80 24.10 23.45 24.04 3080045
20090820 23.98 24.43 23.77 24.19 3474812
20090821 24.65 25.13 24.32 25.01 4551831
20090824 25.17 25.70 24.95 25.05 3791380
20090825 25.26 25.86 25.24 25.29 3659944
20090826 25.29 25.50 24.81 25.43 3863853
20090827 25.35 25.70 24.99 25.66 4477123
20090828 25.80 25.82 25.36 25.73 3821160
20090831 25.41 25.87 25.33 25.85 3678347
20090901 25.70 26.13 24.73 24.78 8026074
20090902 24.63 24.93 24.41 24.68 3539627
20090903 24.83 25.05 24.48 25.05 3693356
20090904 25.16 25.37 24.65 25.37 2950410
20090908 25.64 25.64 24.91 25.36 4695208
20090909 25.34 25.43 25.04 25.31 4942402
20090910 25.21 25.79 24.88 25.71 4080634
20090911 25.11 25.62 24.88 25.43 5370955
20090914 25.19 25.52 24.89 25.50 3375097
20090915 25.49 25.79 25.33 25.40 5447365
20090916 25.48 26.25 25.14 26.24 5821340
20090917 26.21 26.82 26.03 26.67 8157858
20090918 27.08 27.22 26.83 26.95 7231960
20090921 26.70 26.89 26.47 26.64 3573284
20090922 26.92 26.95 26.39 26.58 3933387
20090923 26.53 27.02 26.16 26.17 3780568
20090924 26.12 26.59 25.58 25.64 5344690
20090925 25.52 26.09 25.49 25.62 3422512
20090928 26.51 27.22 25.99 27.19 6398960
20090929 27.33 27.91 27.09 27.21 5353559
20090930 27.36 27.66 26.82 26.93 7302002
20091001 27.00 27.62 26.72 26.74 8943898
20091002 26.36 27.48 26.20 27.05 5855110
20091005 27.32 27.41 26.89 27.38 4642677
20091006 27.52 27.70 27.04 27.43 5532416
20091007 27.28 27.60 27.06 27.60 3392721
20091008 27.78 27.99 27.56 27.69 4159773
20091009 27.70 28.08 27.55 28.07 3374301
20091012 28.17 28.21 27.67 27.84 4128504
20091013 27.76 27.76 26.98 27.28 6132777
20091014 27.69 28.06 27.34 28.01 7924763
20091015 27.75 28.27 27.59 28.27 5055539
20091016 27.82 28.01 27.39 27.85 6535860
20091019 27.90 28.25 27.81 28.16 3858797
20091020 28.19 28.19 27.50 27.78 3856295
20091021 27.59 28.04 27.17 27.18 4373993
20091022 27.21 28.35 27.15 28.33 5204264
20091023 28.30 28.30 27.55 27.70 6760199
20091026 27.65 27.84 26.53 26.68 7987414
20091027 26.70 26.96 26.21 26.27 5185162
20091028 26.12 26.55 25.74 25.76 4331126
20091029 26.09 27.06 25.96 27.04 5648281
20091030 26.94 26.94 25.79 26.01 6698799
20091102 26.15 26.60 25.50 26.07 4293149
20091103 25.93 26.24 25.65 26.16 3997175
20091104 26.44 26.71 25.96 26.05 5566528
20091105 25.65 25.78 24.33 25.55 12186642
20091106 25.15 25.62 25.13 25.44 3966475
20091109 25.49 25.96 25.36 25.95 6959751
20091110 25.89 25.97 25.49 25.75 5979276
20091111 25.97 26.03 25.66 25.82 5652261
20091112 25.79 25.81 25.32 25.38 4949452
20091113 25.38 25.56 25.13 25.43 4893623
20091116 25.59 26.05 25.55 25.83 5345599
20091117 25.80 25.88 25.48 25.68 3158034
20091118 25.69 25.72 25.42 25.69 3763171
20091119 25.53 25.66 25.08 25.39 4003884
20091120 25.12 25.74 25.06 25.61 5499214
20091123 25.94 25.98 25.59 25.83 4534885
20091124 25.73 25.83 25.48 25.50 4231293
20091125 25.69 25.90 25.50 25.77 5178523
20091127 25.17 25.37 24.86 25.04 2479164
20091130 25.08 25.21 24.72 25.16 6443456
20091201 25.48 25.48 25.15 25.26 4362787
20091202 25.29 25.53 25.16 25.22 3358700
20091203 25.35 25.50 24.90 24.95 3837595
20091204 25.29 25.42 24.72 25.33 5795520
20091207 25.23 25.45 25.01 25.04 3427469
20091208 24.88 24.96 24.55 24.56 5925152
20091209 24.55 24.62 24.37 24.57 5496846
20091210 24.77 24.77 24.57 24.71 4763880
20091211 24.88 25.35 24.77 25.35 5853561
20091214 25.47 25.50 25.25 25.35 5196252
20091215 25.19 25.34 25.04 25.16 3505158
20091216 25.27 25.51 25.19 25.43 4395083
20091217 25.19 25.36 24.98 25.07 4744684
20091218 25.12 25.56 25.12 25.52 7521167
20091221 25.64 26.14 25.64 26.01 4638652
20091222 25.96 26.38 25.90 26.22 3452311
20091223 26.20 26.70 26.08 26.66 3818060
20091224 26.72 26.95 26.68 26.77 1258948
20091228 26.76 26.88 26.62 26.88 2414235
20091229 26.97 27.01 26.69 26.86 2807424
20091230 26.69 27.08 26.67 27.04 2101333
20091231 27.05 27.24 26.58 26.60 2309558
20100104 26.89 27.02 26.65 26.93 2970932
20100105 26.99 27.43 26.69 27.37 6032314
20100106 27.36 27.44 27.18 27.38 3838724
20100107 27.32 27.59 27.11 27.52 4172291
20100108 27.36 27.71 27.27 27.64 3169446
20100111 27.75 27.84 27.49 27.64 2448337
20100112 27.84 28.10 27.54 27.61 6046090
20100113 27.62 28.06 27.62 27.86 3971632
20100114 27.76 28.10 27.50 28.02 3804171
20100115 27.95 27.95 27.17 27.37 5303413
20100119 27.28 27.83 27.10 27.80 3397545
20100120 27.66 27.66 27.18 27.65 4039384
20100121 27.59 27.83 26.95 27.30 5533996
20100122 27.30 27.49 26.50 26.55 7971042
20100125 26.86 27.13 26.51 26.88 4671399
20100126 26.82 27.51 26.66 26.82 4999206
20100127 26.76 27.05 26.35 26.82 5874677
20100128 27.03 27.03 26.29 26.52 3296143
20100129 26.68 26.90 26.44 26.51 3267461
20100201 26.66 26.80 26.33 26.52 2624719
20100202 26.43 27.05 26.43 27.03 3223422
20100203 26.89 26.89 26.22 26.42 4937665
20100204 26.24 26.40 25.41 25.41 7258628
20100205 25.41 25.69 24.91 25.60 6297112
20100208 25.54 25.55 25.08 25.12 3212582
20100209 25.36 25.50 25.00 25.44 3177125
20100210 25.44 25.52 25.07 25.33 4483160
20100211 25.29 26.43 25.01 26.04 6738743
20100212 25.89 26.20 25.73 26.15 6644793
20100216 26.59 27.06 26.43 27.03 6349055
20100217 27.19 27.23 26.98 27.18 5358631
20100218 27.06 27.72 27.06 27.67 5421641
20100219 27.51 27.70 27.34 27.65 5510396
20100222 27.65 27.88 27.47 27.82 4169468
20100223 27.71 28.00 27.51 27.61 6214567
20100224 27.61 27.72 27.45 27.70 4771559
20100225 27.30 27.73 27.14 27.72 4799676
20100226 27.64 27.81 27.41 27.67 4498405
20100301 27.67 28.06 27.67 27.96 5120934
20100302 28.04 28.50 28.00 28.36 6179110
20100303 28.40 28.60 28.28 28.33 4991528
20100304 28.40 28.42 28.18 28.29 6732419
20100305 28.46 28.56 28.20 28.46 5609427
20100308 28.44 28.55 28.30 28.33 5040535
20100309 28.18 28.30 28.10 28.22 4572819
20100310 28.21 28.29 27.93 28.16 4819827
20100311 28.07 28.37 27.95 28.32 3378244
20100312 28.48 28.53 27.95 28.05 4629628
20100315 27.94 28.00 27.33 27.56 8200202
20100316 27.59 27.65 27.36 27.64 5377855
20100317 27.79 28.12 27.64 27.87 6474051
20100318 27.88 28.01 27.62 27.97 4663740
20100319 27.86 28.06 27.69 27.86 6025989
20100322 27.64 27.84 27.55 27.70 5881461
20100323 27.69 28.02 27.59 28.02 3282190
20100324 27.88 28.05 27.71 27.92 3622304
20100325 28.09 28.49 27.91 28.13 6300347
20100326 28.22 28.95 28.21 28.70 7450292
20100329 28.86 28.93 28.66 28.75 3837077
20100330 28.71 28.74 28.46 28.57 2697904
20100331 28.47 28.83 28.39 28.79 4009322
20100401 28.91 29.11 28.78 28.95 3246844
20100405 29.20 29.20 28.89 29.08 2564597
20100406 29.03 29.18 28.85 29.07 3395749
20100407 28.98 29.52 28.90 29.20 4430564
20100408 29.19 29.52 28.99 29.50 5257564
20100409 29.55 29.70 29.23 29.38 3417518
20100412 29.54 29.57 29.32 29.44 2682419
20100413 29.34 29.64 29.34 29.46 4833629
20100414 29.64 30.73 29.59 30.59 9825026
20100415 30.59 30.69 30.27 30.57 5083861
20100416 30.44 30.77 29.85 30.17 9691943
20100419 29.96 30.58 29.51 30.47 8637154
20100420 30.75 31.65 30.49 31.57 11492379
20100421 31.54 31.60 30.80 31.09 6698923
20100422 30.84 31.36 30.63 31.34 5504991
20100423 31.16 31.41 31.01 31.36 5398839
20100426 31.36 31.45 30.96 31.01 5367980
20100427 30.78 30.78 29.58 29.65 8752283
20100428 29.92 30.47 29.85 30.09 7433909
20100429 30.26 30.55 29.11 29.65 13358122
20100430 29.54 29.81 29.03 29.11 6717101
20100503 29.37 29.77 29.28 29.44 4291646
20100504 29.12 29.13 28.44 28.59 9447322
20100505 28.17 29.36 28.17 29.13 14711282
20100506 29.00 29.44 27.64 28.57 11037697
20100507 28.43 29.11 28.10 28.34 10046195
20100510 29.73 29.73 28.96 29.69 7041617
20100511 29.29 29.63 29.11 29.19 6838851
20100512 29.34 29.59 29.29 29.51 5800332
20100513 29.48 29.48 29.00 29.02 4880084
20100514 28.74 28.86 28.18 28.40 5255993
20100517 28.39 28.61 27.97 28.51 5154105
20100518 28.68 28.82 27.88 27.97 4774493
20100519 27.69 28.21 27.54 27.97 6126531
20100520 27.45 27.63 26.75 26.80 8175291
20100521 26.30 27.27 26.26 27.22 6593893
20100524 27.29 27.29 26.57 26.59 5051768
20100525 26.06 26.77 25.69 26.77 5366073
20100526 27.16 27.16 26.43 26.49 4289714
20100527 26.93 27.62 26.88 27.61 4472850
20100528 27.52 27.83 27.27 27.48 5015125
20100601 27.22 27.43 26.61 26.61 4891176
20100602 26.72 27.12 26.56 27.11 6202780
20100603 27.26 27.35 26.88 27.07 3793696
20100604 26.57 26.71 25.89 25.96 6017526
20100607 26.08 26.37 25.71 25.72 5005539
20100608 25.83 26.25 25.49 26.24 5323436
20100609 26.30 26.46 25.80 25.88 4351577
20100610 26.19 26.78 26.04 26.73 4934090
20100611 26.55 26.91 26.22 26.90 3062823
20100614 27.10 27.41 26.85 26.87 3817773
20100615 27.03 27.56 26.84 27.52 3492296
20100616 27.35 27.37 27.02 27.11 5058150
20100617 27.21 27.25 26.80 26.97 5753912
20100618 27.07 27.46 26.95 27.40 5167943
20100621 27.67 27.75 27.01 27.16 4096434
20100622 27.15 27.85 27.09 27.41 7562313
20100623 27.39 27.52 27.07 27.32 7541023
20100624 27.14 27.23 26.47 26.53 5907622
20100625 26.73 27.68 26.40 27.66 10717094
20100628 27.65 27.76 26.85 26.91 5385633
20100629 26.60 26.65 25.86 26.03 6694116
20100630 26.12 26.27 25.73 25.78 5850106
20100701 25.90 25.90 25.09 25.47 6816504
20100702 25.69 25.87 25.13 25.37 3711881
20100706 25.67 25.84 24.84 25.06 5560187
20100707 25.05 25.92 24.96 25.85 5872065
20100708 25.92 26.28 25.89 26.21 3738856
20100709 26.33 26.45 26.14 26.41 3091581
20100712 26.31 26.31 25.98 26.12 4075367
20100713 26.30 26.51 26.18 26.30 4640158
20100714 26.14 26.36 25.82 26.02 6515438
20100715 26.03 26.03 25.55 25.91 5523626
20100716 25.64 25.76 24.90 24.97 8161547
20100719 25.06 25.17 24.69 25.03 4191402
20100720 24.62 25.40 24.45 25.36 4355924
20100721 25.54 25.60 24.58 24.61 4994504
20100722 24.57 25.18 24.47 25.17 6496935
20100723 25.16 25.59 24.92 25.37 5787574
20100726 25.28 25.52 25.06 25.42 4368631
20100727 25.66 25.83 25.46 25.67 6397397
20100728 25.61 25.67 25.32 25.34 4626671
20100729 25.48 25.86 25.00 25.34 6281362
20100730 25.07 25.52 24.90 25.34 4372643
20100802 25.71 25.93 25.60 25.86 5142083
20100803 25.84 25.95 25.56 25.61 5707543
20100804 25.69 25.86 25.51 25.67 9510825
20100805 26.31 26.56 25.64 26.39 10625247
20100806 26.19 26.51 25.68 26.00 6740931
20100809 26.16 26.59 26.09 26.58 5878752
20100810 26.40 26.59 25.88 26.39 4087740
20100811 26.01 26.03 25.30 25.32 6351362
20100812 25.02 25.39 24.96 25.32 4423025
20100813 25.26 25.56 25.16 25.21 3612343
20100816 25.06 25.09 24.80 25.07 4870667
20100817 25.25 25.41 24.99 25.34 4316019
20100818 25.39 25.62 25.09 25.44 2823397
20100819 25.32 25.34 24.92 25.16 4785842
20100820 24.95 25.15 24.70 24.90 3946960
20100823 24.84 25.19 24.78 25.04 3950415
20100824 24.78 25.01 24.60 24.69 3996785
20100825 24.52 25.06 24.26 24.96 4412436
20100826 25.13 25.16 24.54 24.59 4139794
20100827 24.83 25.30 24.49 25.30 3913292
20100830 25.16 25.27 24.61 24.64 3640869
20100831 24.50 25.04 24.27 24.94 4723370
20100901 25.24 25.92 25.00 25.91 6109166
20100902 25.87 25.92 25.62 25.87 3479207
20100903 26.05 26.62 25.98 26.59 4576204
20100907 26.36 26.41 25.93 25.94 3389248
20100908 26.03 26.34 26.03 26.30 4293490
20100909 26.66 26.74 26.43 26.62 3581449
20100910 27.00 27.05 26.64 26.99 3876888
20100913 27.30 27.41 27.15 27.37 5150926
20100914 27.34 27.53 27.13 27.36 4643480
20100915 27.16 27.66 27.10 27.56 3722640
20100916 27.41 27.90 27.35 27.88 5831210
20100917 27.94 28.19 27.91 28.01 6050632
20100920 28.03 28.50 27.92 28.48 4939361
20100921 28.47 28.52 28.14 28.31 4980191
20100922 28.18 28.21 27.91 27.98 5054217
20100923 27.81 28.01 27.48 27.52 4198772
20100924 27.84 28.57 27.75 28.56 5916080
20100927 28.47 28.64 28.32 28.38 5027993
20100928 28.58 29.16 28.31 29.06 8075328
20100929 29.05 29.06 28.38 28.51 6499544
20100930 28.70 29.25 28.50 28.51 6485712
20101001 28.82 28.95 28.30 28.53 4841103
20101004 28.87 28.98 28.49 28.65 4165134
20101005 28.96 29.36 28.50 29.26 5334275
20101006 29.19 29.25 28.78 29.03 3972269
20101007 29.12 29.34 28.98 29.10 3509968
20101008 29.20 29.41 29.09 29.30 3000641
20101011 29.28 29.43 29.25 29.31 1772190
20101012 29.27 29.48 29.04 29.39 3629804
20101013 29.70 30.01 29.61 29.77 5010952
20101014 29.64 30.09 29.37 29.53 4700133
20101015 29.68 29.80 29.21 29.31 6085929
20101018 29.28 29.47 29.27 29.43 6159955
20101019 29.05 29.43 28.87 29.10 6852632
20101020 29.21 29.63 29.15 29.46 5982138
20101021 29.56 29.83 29.21 29.43 4854602
20101022 29.52 29.76 29.44 29.63 2888883
20101025 29.79 30.09 29.56 29.92 5855664
20101026 29.71 29.90 29.48 29.53 5762938
20101027 29.30 29.59 29.15 29.35 5622079
20101028 28.02 28.16 27.23 27.50 14347483
20101029 27.37 27.57 27.11 27.56 9633851
20101101 27.62 27.80 27.03 27.27 7004335
20101102 27.47 27.49 27.15 27.39 4183834
20101103 27.53 27.58 26.77 27.09 6356582
20101104 27.37 28.23 27.31 28.18 8606011
20101105 28.13 28.34 27.89 28.26 5242214
20101108 28.12 28.26 27.80 28.04 5858541
20101109 28.06 28.11 27.26 27.37 6545021
20101110 27.51 28.09 27.49 28.07 9124191
20101111 27.90 28.00 27.63 27.68 5202932
20101112 27.52 27.57 27.12 27.27 4712415
20101115 27.46 27.75 27.43 27.54 4324140
20101116 27.37 27.51 26.82 26.97 9558608
20101117 27.04 27.16 26.83 26.98 7987139
20101118 27.27 27.56 27.16 27.31 4866774
20101119 27.24 27.54 27.18 27.41 4918116
20101122 27.26 27.28 26.80 27.11 4792416
20101123 26.80 26.94 26.66 26.70 4652442
20101124 26.84 26.98 26.80 26.93 3556995
20101126 26.78 26.94 26.67 26.69 1939777
20101129 26.56 26.79 26.39 26.71 4650124
20101130 26.53 26.77 26.45 26.49 4014412
20101201 26.87 27.30 26.86 27.25 4062113
20101202 27.28 27.64 27.15 27.58 5135590
20101203 27.50 27.67 27.20 27.58 4307209
20101206 27.56 27.66 27.35 27.45 3350784
20101207 27.75 27.83 27.50 27.70 4272258
20101208 27.70 27.90 27.53 27.73 4814327
20101209 27.85 27.96 27.62 27.77 3665233
20101210 27.66 28.20 27.60 28.15 3334188
20101213 28.21 28.41 28.06 28.24 2731999
20101214 28.30 28.41 28.10 28.16 3176909
20101215 28.05 28.29 27.97 27.99 4645728
20101216 28.08 28.49 27.94 28.41 3485312
20101217 28.41 28.59 28.15 28.49 4856532
20101220 28.51 28.68 28.37 28.51 3280223
20101221 28.59 29.08 28.51 29.00 3954182
20101222 28.97 29.31 28.92 29.09 2875100
20101223 29.02 29.12 28.88 29.06 2837511
20101227 28.92 29.30 28.38 29.20 2332261
20101228 29.20 29.23 28.93 29.12 1716003
20101229 29.18 29.19 29.01 29.03 2493827
20101230 28.94 29.05 28.76 28.93 2058808
20101231 28.88 29.17 28.81 29.01 1965496
20110103 29.32 29.57 29.14 29.32 4203785
20110104 29.33 29.33 28.80 29.03 3997157
20110105 28.87 29.19 28.84 28.99 4605721
20110106 28.97 29.02 28.56 28.66 4348425
20110107 28.74 28.80 28.31 28.47 3970998
20110110 28.28 28.32 27.91 28.20 4576265
20110111 28.19 28.57 27.98 28.32 4716289
20110112 28.44 28.71 27.94 28.03 7566439
20110113 28.08 28.08 27.69 27.91 4923906
20110114 27.83 28.08 27.78 27.94 5190654
20110118 27.98 28.30 27.87 28.14 4091898
20110119 28.07 28.11 27.74 27.82 3169435
20110120 27.80 28.66 27.80 28.48 7645353
20110121 28.59 28.73 28.27 28.52 4449321
20110124 28.51 28.65 28.30 28.46 3822842
20110125 28.44 29.39 28.44 28.92 7999479
20110126 28.95 29.06 28.78 28.82 3830205
20110127 28.86 29.05 28.75 29.02 3040072
20110128 28.93 29.12 28.31 28.34 5306498
20110131 28.50 28.61 28.21 28.33 3398045
20110201 28.58 28.90 28.44 28.75 3676443
20110202 28.65 28.70 28.24 28.32 3901426
20110203 28.30 28.64 27.93 28.41 5059533
20110204 28.49 28.52 28.22 28.52 3749203
20110207 28.67 29.01 28.53 29.01 5216153
20110208 29.02 29.62 28.81 29.62 6286993
20110209 29.47 29.67 29.25 29.44 5634905
20110210 27.98 28.61 27.91 28.39 15670221
20110211 28.21 28.81 28.19 28.56 5894949
20110214 28.50 28.52 28.14 28.17 6290290
20110215 28.08 28.14 27.72 27.79 8055203
20110216 27.93 28.25 27.85 28.11 5374861
20110217 27.91 28.81 27.84 28.76 8334371
20110218 28.82 29.22 28.58 29.22 7465213
20110222 28.91 29.12 28.70 28.88 6411849
20110223 28.84 29.26 28.62 28.66 5285396
20110224 28.71 28.79 28.03 28.28 5602812
20110225 28.33 28.68 28.33 28.64 2983360
20110228 28.70 28.94 28.60 28.91 3936157
20110301 28.96 29.05 28.60 28.61 5651172
20110302 28.50 28.65 28.37 28.48 5104156
20110303 28.69 29.11 28.69 29.01 5314521
20110304 28.92 29.19 28.55 28.85 4959187
20110307 28.89 28.97 28.51 28.60 3635228
20110308 28.69 29.15 28.67 29.12 3537409
20110309 29.12 29.49 29.07 29.37 5003838
20110310 29.07 29.31 28.97 29.06 4433661
20110311 28.90 29.37 28.67 29.30 4311372
20110314 29.12 29.22 28.91 29.06 5259991
20110315 28.33 28.83 28.09 28.68 6909157
20110316 28.65 28.70 28.11 28.14 7974279
20110317 28.62 28.67 28.16 28.47 4734582
20110318 28.82 29.00 28.39 28.53 6126830
20110321 28.84 28.87 28.59 28.66 4042552
20110322 28.93 29.15 28.73 28.83 4663828
20110323 28.68 28.86 28.51 28.72 3251599
20110324 28.83 28.92 28.58 28.90 2811574
20110325 28.93 28.99 28.65 28.81 4131322
20110328 28.89 29.09 28.78 28.99 3181610
20110329 28.95 29.09 28.71 28.97 3307503
20110330 29.09 29.21 29.01 29.17 3047419
20110331 29.06 29.46 29.01 29.11 4509765
20110401 28.69 28.94 28.64 28.80 6730636
20110404 28.91 29.22 28.90 29.18 3305101
20110405 29.12 29.14 28.90 28.95 3331852
20110406 29.03 29.14 28.95 28.99 3486243
20110407 28.96 29.18 28.90 29.12 3774825
20110408 29.20 29.27 28.60 28.76 3646202
20110411 28.76 29.12 28.76 29.08 4341726
20110412 29.00 29.05 28.67 28.95 3700687
20110413 29.12 29.20 29.00 29.16 5432726
20110414 28.92 28.97 28.66 28.76 3938497
20110415 28.81 28.98 28.70 28.77 4496226
20110418 28.43 28.67 28.22 28.64 4200001
20110419 28.71 28.71 28.42 28.44 4077274
20110420 28.75 28.86 28.48 28.56 3866870
20110421 28.67 29.00 28.46 28.99 3332070
20110425 28.96 29.27 28.59 29.23 4385510
20110426 29.21 29.34 28.95 29.07 4367494
20110427 29.21 29.33 28.92 29.25 5251693
20110428 30.45 31.24 29.91 30.92 12851678
20110429 30.86 31.25 30.48 30.99 7533927
20110502 31.08 31.21 30.79 31.03 4184605
20110503 31.05 31.51 31.01 31.42 5592139
20110504 31.48 31.48 30.97 31.12 4586415
20110505 31.00 31.09 30.42 30.61 5732227
20110506 30.84 30.95 30.40 30.62 4457464
20110509 30.60 30.63 30.12 30.34 3906942
20110510 30.50 30.82 30.25 30.68 3994182
20110511 30.60 30.68 30.10 30.27 4974685
20110512 29.97 30.25 29.66 30.22 7055031
20110513 30.18 30.22 29.56 29.66 5249291
20110516 29.51 30.08 29.51 29.78 4037420
20110517 29.71 29.81 29.52 29.69 3641616
20110518 29.66 29.74 29.39 29.72 3916550
20110519 29.79 29.85 29.45 29.72 4958743
20110520 29.61 29.75 29.27 29.32 4710233
20110523 28.94 29.14 28.74 28.78 5658853
20110524 28.77 28.96 28.57 28.58 3440166
20110525 28.54 28.83 28.26 28.62 4251100
20110526 28.55 28.87 28.47 28.72 4333155
20110527 28.75 28.88 28.63 28.80 3618771
20110531 28.94 29.07 28.78 28.93 5039405
20110601 28.80 28.80 28.00 28.07 6495612
20110602 28.16 28.63 28.08 28.50 5619198
20110603 27.93 28.57 27.89 28.28 5283643
20110606 28.17 28.31 27.65 27.81 4282616
20110607 27.91 28.07 27.77 27.82 3306642
20110608 27.77 27.80 27.39 27.50 3555760
20110609 27.61 27.97 27.41 27.85 3998793
20110610 27.69 27.72 27.22 27.34 3962569
20110613 27.43 27.65 27.36 27.56 3514222
20110614 27.78 28.02 27.66 27.86 4892885
20110615 27.63 27.63 27.00 27.18 5662688
20110616 27.27 27.61 27.09 27.25 4954595
20110617 27.49 27.66 27.21 27.34 5837732
20110620 27.23 27.60 27.12 27.55 3849018
20110621 27.69 28.02 27.59 27.77 3847392
20110622 27.68 27.88 27.60 27.62 4367644
20110623 27.30 27.51 27.10 27.35 7118678
20110624 27.38 27.43 26.99 27.14 4222533
20110627 27.10 27.49 27.03 27.31 2635965
20110628 27.38 27.56 27.19 27.38 4440958
20110629 27.53 28.09 27.53 28.08 5596532
20110630 28.09 28.27 27.75 28.15 3913006
20110701 28.27 28.52 28.17 28.49 2869791
20110705 28.46 28.57 28.14 28.38 3918754
20110706 28.25 28.39 28.04 28.23 3407721
20110707 28.52 28.59 28.29 28.51 2321883
20110708 28.21 28.21 28.00 28.16 2783462
20110711 27.85 27.87 27.50 27.68 3324428
20110712 27.60 28.10 27.59 27.64 3060561
20110713 27.83 28.04 27.50 27.54 3466069
20110714 27.68 27.70 27.24 27.38 3784163
20110715 27.44 27.48 26.98 27.17 4025581
20110718 26.24 26.59 25.52 25.83 14230414
20110719 25.73 26.10 25.67 26.09 7889458
20110720 26.13 26.30 25.92 26.19 5286680
20110721 26.34 26.66 26.19 26.48 6267100
20110722 26.51 26.55 26.13 26.45 3354470
20110725 26.25 26.33 26.04 26.17 3371823
20110726 26.08 26.29 26.00 26.03 3388524
20110727 25.96 26.11 25.46 25.48 5623970
20110728 25.55 25.83 25.47 25.53 4379465
20110729 25.39 25.85 25.38 25.56 6486936
20110801 26.47 26.47 25.75 26.13 6833553
20110802 25.73 25.85 25.40 25.49 7402392
20110803 25.21 25.61 24.97 25.42 6652978
20110804 25.03 25.22 24.26 24.26 9269096
20110805 24.52 24.69 23.78 24.24 10786470
20110808 23.79 24.15 22.48 22.65 10898394
20110809 22.98 23.79 22.06 23.74 11710603
20110810 23.44 23.48 22.38 22.42 11418646
20110811 22.61 24.04 22.37 23.67 9601831
20110812 23.90 24.07 23.05 23.16 7154576
20110815 23.56 24.02 23.32 24.00 5059578
20110816 23.71 23.97 23.47 23.67 4553967
20110817 23.76 23.91 23.37 23.49 3963979
20110818 23.09 23.09 22.24 22.43 9425377
20110819 22.21 23.07 22.13 22.46 7027468
20110822 23.01 23.07 22.42 22.55 5839684
20110823 22.58 23.05 22.51 23.01 7899652
20110824 22.91 23.34 22.73 23.23 5538292
20110825 23.36 23.67 22.30 22.53 8371317
20110826 22.20 22.89 21.78 22.54 8190633
20110829 23.33 24.54 23.23 24.46 8839284
20110830 24.15 24.41 23.68 24.22 5692650
20110831 24.35 24.58 24.20 24.39 5372019
20110901 24.34 24.57 24.08 24.10 4746241
20110902 23.73 23.80 23.21 23.21 4798712
20110906 22.57 22.88 22.42 22.84 7540417
20110907 23.24 24.07 23.17 24.04 5702112
20110908 23.81 24.04 23.42 23.54 4430771
20110909 23.40 23.48 22.96 23.07 5488036
20110912 22.97 23.50 22.74 23.50 5292238
20110913 23.50 23.68 23.12 23.33 6114352
20110914 23.48 23.63 22.90 23.16 7280752
20110915 23.46 23.51 22.92 23.35 7029688
20110916 23.34 23.51 23.03 23.20 7486119
20110919 22.76 22.91 22.55 22.75 5277400
20110920 22.86 23.07 22.62 22.62 5679640
20110921 22.49 22.65 21.46 21.47 6188327
20110922 21.19 21.23 20.71 21.09 8348769
20110923 21.07 21.46 20.96 21.18 4887095
20110926 21.38 21.94 20.97 21.88 6806472
20110927 22.00 22.76 21.79 22.13 7531708
20110928 22.11 22.34 21.87 21.87 6288538
20110929 22.30 22.93 22.30 22.84 6445412
20110930 22.47 22.67 22.03 22.03 6898188
20111003 21.85 22.18 21.10 21.12 6044893
20111004 20.90 22.03 20.78 21.98 6884855
20111005 22.09 22.58 21.64 22.45 4718823
20111006 22.35 22.85 22.09 22.83 3593066
20111007 22.88 22.90 22.06 22.06 4808604
20111010 22.51 23.03 22.47 23.03 3283940
20111011 22.82 23.08 22.66 22.78 3105776
20111012 22.99 23.70 22.93 23.38 4569474
20111013 23.12 23.21 22.58 22.92 4081001
20111014 23.25 23.33 22.70 23.21 3463179
20111017 23.05 23.14 22.42 22.46 3516188
20111018 22.54 23.92 22.41 23.66 6184994
20111019 23.62 24.14 23.44 23.70 7029688
20111020 23.62 24.64 23.57 24.59 7741161
20111021 24.83 25.03 24.46 25.02 7263763
20111024 25.04 25.44 24.91 25.18 4642052
20111025 24.97 25.21 24.54 24.65 5116224
20111026 25.06 25.24 24.66 24.97 5640825
20111027 25.46 26.02 25.34 25.78 8061362
20111028 25.75 25.77 25.23 25.26 6958078
20111031 25.18 25.34 24.50 24.50 8717784
20111101 24.54 25.29 23.73 24.26 8865950
20111102 24.63 24.72 23.95 24.18 8299846
20111103 24.53 24.59 23.94 24.16 9077446
20111104 23.84 24.23 23.76 24.09 4683018
20111107 24.04 24.57 23.99 24.54 3732307
20111108 24.70 24.78 24.42 24.64 7984161
20111109 23.96 24.66 23.85 24.04 9407431
20111110 24.31 24.54 24.20 24.37 4956984
20111111 24.73 25.02 24.67 24.78 4342603
20111114 24.60 24.71 24.39 24.64 4816130
20111115 24.45 24.91 24.39 24.77 4565281
20111116 24.40 24.64 24.17 24.21 4816990
20111117 24.13 24.40 23.68 23.82 5192672
20111118 24.02 24.21 23.93 24.16 4891933
20111121 23.75 23.82 23.38 23.61 4845376
20111122 23.52 23.76 23.42 23.46 3425009
20111123 23.15 23.37 22.79 22.79 5796086
20111125 22.86 23.37 22.81 22.97 2814821
20111128 23.53 23.74 23.46 23.73 4478280
20111129 23.75 24.16 23.66 23.95 5697342
20111130 24.37 25.16 24.34 25.13 7006914
20111201 25.05 25.05 24.67 24.91 3609638
20111202 25.33 25.56 24.97 25.03 5938702
20111205 25.39 25.69 25.14 25.34 4774117
20111206 25.29 25.64 25.20 25.44 3327234
20111207 25.11 25.69 25.01 25.58 5310035
20111208 25.29 25.38 24.88 24.93 4655889
20111209 25.03 25.36 24.91 25.26 5168353
20111212 25.03 25.04 24.51 24.70 7486436
20111213 24.76 25.09 24.26 24.39 6618968
20111214 24.31 25.02 24.30 24.62 6031345
20111215 24.85 24.96 24.52 24.71 4866653
20111216 24.89 25.13 24.66 24.80 6223452
20111219 24.84 24.94 24.40 24.48 3936818
20111220 24.89 25.42 24.85 25.30 4789575
20111221 25.37 25.56 25.22 25.47 4444912
20111222 25.50 25.76 25.41 25.71 3905262
20111223 25.74 25.92 25.63 25.91 2280664
20111227 25.75 25.99 25.75 25.80 2432474
20111228 25.73 25.78 25.45 25.50 2513709
20111229 25.65 25.89 25.59 25.86 2478208
20111230 25.80 25.94 25.71 25.71 2501769
20120103 26.15 26.41 25.98 26.03 6267055
20120104 25.97 26.07 25.76 25.85 4756207
20120105 25.62 26.04 25.31 26.02 3817204
20120106 26.08 26.38 25.85 26.28 3913364
20120109 26.37 26.51 26.20 26.40 3269453
20120110 26.63 27.02 26.52 26.91 5010254
20120111 26.76 27.26 26.68 27.24 6627923
20120112 27.34 27.51 27.07 27.27 3420942
20120113 26.99 27.24 26.78 27.18 3103464
20120117 27.48 27.58 27.15 27.25 3811234
20120118 27.19 27.64 27.01 27.64 4374764
20120119 27.72 27.86 27.56 27.66 3663582
20120120 27.72 28.01 27.67 27.98 4751410
20120123 27.96 28.06 27.68 27.95 4656955
20120124 27.76 27.76 27.42 27.54 4364316
20120125 27.44 27.66 27.26 27.37 7017148
20120126 27.49 27.57 27.10 27.34 6008957
20120127 26.90 27.39 26.90 27.29 6466838
20120130 27.08 27.34 26.85 27.24 3857395
20120131 27.16 27.56 27.02 27.06 4845438
20120201 27.31 27.85 27.26 27.49 7516606
20120202 28.65 28.84 28.26 28.41 12209808
20120203 28.69 28.84 28.50 28.79 5041063
20120206 28.69 28.88 28.54 28.73 4852794
20120207 28.58 29.00 28.45 28.93 5730923
20120208 28.89 29.19 28.83 29.08 6112686
20120209 29.13 29.26 28.65 28.99 5214088
20120210 28.83 29.07 28.68 29.05 5100551
20120213 29.47 29.54 29.10 29.23 4618256
20120214 29.13 29.24 28.88 29.22 4901514
20120215 29.31 29.37 28.89 28.99 3640981
20120216 28.98 29.27 28.98 29.20 3252502
20120217 29.32 29.64 29.27 29.44 4006220
20120221 29.44 29.65 29.28 29.60 3696737
20120222 29.55 29.71 29.39 29.52 4377962
20120223 29.51 29.78 29.47 29.63 3637037
20120224 29.60 29.70 29.38 29.42 3059648
20120227 29.20 29.51 29.09 29.43 2660721
20120228 29.39 29.61 29.17 29.56 3471048
20120229 29.52 29.89 29.47 29.48 6683465
20120301 29.49 29.85 29.43 29.55 5534874
20120302 29.60 29.70 29.33 29.51 4292905
20120305 29.54 29.87 29.43 29.80 6300784
20120306 29.49 29.60 29.22 29.28 4680676
20120307 29.33 29.41 29.14 29.26 4072712
20120308 29.42 29.55 29.06 29.51 2823650
20120309 29.48 29.99 29.44 29.91 3501694
20120312 29.90 30.13 29.87 30.07 3040349
20120313 30.14 30.80 29.99 30.76 4239444
20120314 30.85 30.85 30.59 30.70 3311990
20120315 30.68 30.80 30.46 30.79 3898040
20120316 30.78 31.05 30.71 30.87 4643095
20120319 30.82 31.13 30.78 30.96 2372679
20120320 30.74 31.24 30.74 30.97 2993240
20120321 31.03 31.12 30.72 30.77 2749864
20120322 30.61 30.74 30.42 30.55 2943485
20120323 30.54 30.79 30.40 30.71 2540152
20120326 30.88 31.27 30.83 31.25 3042042
20120327 31.25 31.37 31.13 31.19 3109371
20120328 31.22 31.48 31.12 31.42 4254794
20120329 31.11 31.17 30.74 31.08 4275649
20120330 31.22 31.37 30.95 31.10 3271339
20120402 31.11 31.72 31.09 31.51 3760949
20120403 31.47 31.58 30.83 31.08 4660033
20120404 30.82 30.93 30.63 30.81 5260163
20120405 30.67 31.06 30.64 30.94 3745494
20120409 30.48 30.70 30.47 30.60 2344943
20120410 30.54 30.58 30.20 30.20 3377307
20120411 30.51 30.54 30.22 30.45 3025528
20120412 30.45 31.13 30.16 31.05 4181220
20120413 30.95 31.05 30.46 30.51 3474170
20120416 30.69 30.77 30.40 30.67 3065120
20120417 30.96 31.10 30.64 31.06 4012689
20120418 30.91 31.26 30.74 31.15 4618535
20120419 31.21 31.43 30.83 30.99 3942820
20120420 31.07 31.30 30.77 30.84 5327385
20120423 30.45 30.67 30.29 30.66 3419757
20120424 30.65 31.03 30.61 30.99 2539940
20120425 31.18 31.55 31.00 31.45 4857465
20120426 31.32 32.16 31.31 32.04 5995479
20120427 32.12 32.18 31.62 31.69 4300315
20120430 31.68 31.82 31.36 31.48 4573015
20120501 31.53 32.21 31.53 31.54 6166551
20120502 31.51 31.52 30.90 31.09 6032742
20120503 32.48 32.90 32.19 32.33 13741804
20120504 32.53 32.64 32.27 32.31 6891916
20120507 32.32 32.42 32.08 32.36 6828610
20120508 32.19 32.79 32.14 32.77 8956537
20120509 32.47 32.59 32.12 32.41 6615934
20120510 32.70 32.88 32.56 32.68 5314153
20120511 32.40 33.05 32.28 32.90 5235074
20120514 32.68 33.01 32.47 32.50 5959274
20120515 32.52 32.54 31.95 32.10 6640071
20120516 32.27 32.37 31.57 31.58 5844732
20120517 31.65 31.86 31.03 31.13 7951591
20120518 31.28 31.29 30.76 30.94 5997596
20120521 30.95 31.53 30.83 31.36 4083404
20120522 31.56 31.56 30.89 31.02 9219709
20120523 30.88 31.30 30.62 31.26 5610671
20120524 31.30 31.62 31.03 31.58 5009059
20120525 31.34 31.84 31.34 31.71 4732231
20120529 31.88 32.37 31.88 32.35 7312293
20120530 32.02 32.21 31.86 32.02 7037605
20120531 32.06 32.51 31.76 32.27 6247059
20120601 31.81 31.93 31.36 31.44 5827699
20120604 31.51 31.58 31.18 31.38 5448309
20120605 31.36 31.65 31.24 31.51 7772509
20120606 31.71 32.41 31.57 32.41 5973691
20120607 32.80 32.99 32.37 32.39 5629537
20120608 32.34 32.62 32.23 32.62 2917741
20120611 32.86 32.90 32.20 32.23 3475730
20120612 32.30 32.71 32.10 32.71 3351511
20120613 32.42 32.77 32.10 32.38 3401788
20120614 32.49 32.85 32.28 32.74 4881484
20120615 32.96 32.96 32.35 32.47 6208562
20120618 32.43 32.77 32.22 32.31 5060714
20120619 32.47 32.88 32.40 32.75 5369422
20120620 32.82 33.21 32.69 32.97 3409466
20120621 33.10 33.16 32.31 32.33 3281355
20120622 32.39 32.63 32.30 32.40 2667409
20120625 31.98 32.10 31.45 31.79 5465243
20120626 31.83 32.22 31.79 32.00 3626245
20120627 32.09 32.68 31.96 32.52 3461741
20120628 32.44 32.50 31.99 32.46 3571025
20120629 32.80 33.42 32.75 33.36 5792569
20120702 33.58 33.65 33.10 33.48 4381976
20120703 33.39 33.68 33.39 33.58 1444881
20120705 33.36 33.44 33.08 33.18 2585577
20120706 32.81 33.18 32.71 33.08 2292331
20120709 32.99 33.05 32.53 32.73 3157556
20120710 32.87 32.98 32.43 32.55 3752464
20120711 32.38 32.56 32.10 32.41 5517308
20120712 32.11 32.13 31.71 31.99 4349896
20120713 32.00 32.33 31.96 32.20 3461531
20120716 32.29 32.29 31.83 31.97 3233497
20120717 32.02 32.41 31.80 32.33 4356102
20120718 32.11 32.69 32.11 32.54 3016717
20120719 32.55 33.17 32.43 33.00 6067198
20120720 32.90 33.06 32.65 32.71 4558892
20120723 32.23 32.58 32.13 32.47 3493506
20120724 32.47 32.47 31.74 32.06 4294465
20120725 32.21 32.33 31.91 32.00 4369775
20120726 32.40 32.77 32.33 32.47 4988770
20120727 32.73 33.26 32.59 33.02 4313503
20120730 32.90 33.28 32.75 33.05 3175857
20120731 33.01 33.19 32.53 32.61 5979056
20120801 34.09 35.18 34.04 34.61 11902575
20120802 34.47 34.76 34.24 34.73 7031925
20120803 35.06 35.54 34.83 35.22 6380955
20120806 35.35 35.56 35.14 35.22 4320761
20120807 35.39 36.37 35.32 36.23 8005697
20120808 36.10 36.49 35.89 36.36 4479480
20120809 36.34 36.49 36.07 36.18 3477098
20120810 36.10 36.17 35.91 36.11 2522468
20120813 36.10 36.18 35.96 36.07 2208291
20120814 35.94 36.05 35.56 35.66 6749407
20120815 35.70 36.16 35.66 36.02 3892460
20120816 36.11 36.22 35.76 35.88 3972924
20120817 36.04 36.30 35.93 35.99 4444770
20120820 36.03 36.27 36.01 36.24 2714425
20120821 36.24 36.58 36.23 36.37 3832086
20120822 36.36 36.60 36.26 36.45 3163656
20120823 36.24 36.39 35.77 35.85 3743733
20120824 35.77 35.99 35.67 35.90 2556127
20120827 35.94 36.03 35.72 35.79 2559913
20120828 35.71 35.81 35.58 35.65 3520853
20120829 35.77 35.86 35.54 35.70 3045969
20120830 35.53 35.67 35.40 35.56 2009524
20120831 35.69 35.88 35.48 35.65 3687996
20120904 35.66 35.94 35.63 35.77 3198319
20120905 35.90 36.31 35.90 36.14 4948523
20120906 36.37 36.87 36.25 36.78 4411374
20120907 36.84 36.96 36.65 36.80 3249661
20120910 36.68 36.80 36.57 36.58 2261943
20120911 36.59 36.91 36.50 36.82 2394113
20120912 36.91 37.13 36.87 37.13 2916099
20120913 37.07 37.75 36.91 37.71 3657463
20120914 37.86 38.16 37.67 38.12 3848398
20120917 38.00 38.11 37.91 38.05 2835062
20120918 38.01 38.15 37.69 38.12 3771857
20120919 38.10 38.11 37.73 37.79 3882695
20120920 37.64 38.16 37.51 38.13 4942772
20120921 38.25 38.87 38.15 38.67 5936241
20120924 38.50 38.82 38.46 38.48 3590541
20120925 38.63 38.94 38.18 38.20 4757902
20120926 38.16 38.25 37.73 37.74 3547565
20120927 37.86 38.14 37.71 38.03 3758159
20120928 37.94 38.06 37.66 37.88 2931470
20121001 38.05 38.48 37.93 38.21 3451784
20121002 38.28 38.48 38.12 38.33 2272190
20121003 38.43 38.76 38.36 38.62 3110694
20121004 38.84 39.18 38.76 39.04 2667340
20121005 39.24 39.38 39.06 39.19 2633461
20121008 39.06 39.45 39.01 39.41 2066721
20121009 39.45 39.74 39.08 39.10 3258444
20121010 39.10 39.12 38.70 38.80 4127795
20121011 38.95 39.44 38.89 39.04 3203861
20121012 39.01 39.22 38.64 38.84 2941090
20121015 38.89 39.35 38.81 39.32 3311249
20121016 39.50 39.87 39.46 39.61 2349359
20121017 39.67 40.11 39.63 40.04 3345442
20121018 40.10 40.94 40.10 40.76 4563934
20121019 40.79 40.85 39.90 40.18 3424284
20121022 40.15 40.53 40.01 40.42 2485816
20121023 39.95 40.02 39.32 39.49 4514266
20121024 39.62 39.79 39.32 39.37 3571511
20121025 39.78 39.81 38.53 38.74 6267606
20121026 38.56 38.70 38.07 38.40 6546794
20121031 38.16 39.18 37.57 38.23 7592963
20121101 38.96 38.98 37.05 37.35 8783536
20121102 37.56 37.56 36.26 36.88 10311749
20121105 36.59 37.09 36.45 36.99 4193775
20121106 37.12 37.69 37.05 37.54 4385651
20121107 37.26 37.28 36.71 36.98 5887200
20121108 36.91 37.38 36.84 36.99 5033743
20121109 36.90 37.36 36.48 37.04 4314338
20121112 37.05 37.05 36.56 36.87 2526596
20121113 36.58 37.13 36.40 36.43 4506946
20121114 36.59 37.86 36.46 36.67 5044304
20121115 36.69 36.89 36.38 36.61 3341155
20121116 36.77 37.29 36.36 37.22 5551338
20121119 37.48 38.13 37.40 37.95 6094656
20121120 37.91 38.37 37.79 38.33 5207530
20121121 38.41 38.48 37.97 38.22 2489789
20121123 38.41 38.98 38.36 38.96 1634659
20121126 38.72 38.79 38.33 38.68 2621541
20121127 38.56 39.05 38.45 38.66 4301686
20121128 38.62 39.14 38.58 39.07 5186257
20121129 39.19 39.40 39.00 39.08 3020030
20121130 39.17 39.17 38.75 38.92 3385783
20121203 38.96 39.22 38.69 38.93 4286800
20121204 38.87 39.20 38.78 39.02 2758586
20121205 39.05 39.99 39.02 39.71 4892054
20121206 39.67 39.71 39.17 39.61 3293331
20121207 39.78 39.90 39.61 39.89 2507956
20121210 39.82 40.05 39.62 39.81 2187546
20121211 39.92 39.96 39.36 39.51 3990933
20121212 39.70 39.99 39.51 39.58 2544147
20121213 39.58 39.84 39.17 39.28 1891367
20121214 39.20 39.29 38.57 38.64 4029931
20121217 38.84 39.42 38.76 39.22 3192559
20121218 39.35 40.30 39.28 39.76 5580816
20121219 39.80 39.98 39.07 39.24 4967763
20121220 39.23 39.56 39.08 39.54 3210030
20121221 39.17 39.31 38.70 38.76 7097383
20121224 38.68 38.88 38.52 38.78 1240667
20121226 38.88 38.96 38.60 38.72 1808378
20121227 38.77 38.90 38.17 38.59 2141060
20121228 38.31 38.75 38.17 38.33 2123589
20121231 38.19 38.65 38.02 38.63 3426757
20130102 39.33 39.59 39.09 39.58 3303002
20130103 39.62 40.03 39.38 39.98 2906259
20130104 39.99 40.73 39.86 40.58 3139833
20130107 40.45 40.48 39.89 40.14 2340524
20130108 40.02 40.22 39.88 40.22 2502653
20130109 40.23 40.79 40.19 40.61 3190375
20130110 40.86 41.02 40.76 40.94 3228229
20130111 41.10 41.35 40.82 41.31 2654174
20130114 41.29 41.33 40.97 41.28 2118909
20130115 40.93 41.35 40.93 41.26 1672664
20130116 41.17 41.52 41.05 41.14 2345515
20130117 41.21 41.67 41.08 41.43 3681442
20130118 41.50 41.58 41.23 41.55 3473763
20130122 41.77 42.55 41.77 42.50 4063833
20130123 42.38 42.50 42.04 42.15 3732504
20130124 42.18 42.31 41.85 41.90 3961190
20130125 41.98 42.30 41.90 42.22 2365274
20130128 42.28 42.28 41.78 41.86 2627863
20130129 41.84 42.19 41.73 42.14 2724163
20130130 42.14 42.79 41.95 42.51 3815492
20130131 42.49 42.65 42.12 42.21 3390982
20130201 42.52 43.26 42.40 43.12 3237069
20130204 42.79 42.88 42.17 42.24 3265876
20130205 42.43 42.75 42.42 42.61 2004722
20130206 42.36 42.64 42.22 42.61 3289795
20130207 43.92 44.33 42.80 43.33 7432561
20130208 43.32 43.55 43.17 43.41 3651283
20130211 43.30 43.70 43.18 43.51 2451903
20130212 43.45 43.92 43.42 43.86 2807983
20130213 43.84 44.15 43.73 44.12 2521580
20130214 43.92 44.31 43.71 44.12 4127375
20130215 44.22 44.42 43.96 44.09 3965142
20130219 44.09 44.95 44.09 44.94 4444665
20130220 44.92 45.27 44.57 44.63 5245639
20130221 44.60 44.74 44.38 44.68 4199132
20130222 44.85 45.05 44.75 44.94 2541443
20130225 45.07 45.08 43.62 43.62 4715054
20130226 43.77 44.21 43.53 44.05 4497011
20130227 43.94 44.61 43.62 44.53 3013935
20130228 44.46 44.81 44.26 44.50 4009478
20130301 44.44 44.83 43.99 44.82 3993758
20130304 44.59 45.00 44.39 45.00 3220883
20130305 45.22 45.85 45.21 45.65 5427089
20130306 45.93 46.17 45.57 45.76 2628376
20130307 45.78 45.87 45.64 45.73 1764386
20130308 45.75 46.03 45.56 45.85 3118288
20130311 45.82 46.18 45.70 46.17 2708839
20130312 46.16 46.30 45.98 46.13 2537675
20130313 46.17 46.39 46.15 46.34 2442112
20130314 46.40 46.68 46.25 46.61 2712769
20130315 46.41 46.70 46.31 46.39 4678621
20130318 45.79 46.63 45.63 46.28 3425969
20130319 46.42 46.60 45.94 46.06 3545008
20130320 46.36 46.54 46.26 46.34 3137214
20130321 46.23 46.54 46.08 46.22 2218720
20130322 46.44 46.66 46.21 46.62 2221306
20130325 47.30 47.38 46.73 46.88 4495046
20130326 46.96 47.28 46.87 47.04 2387299
20130327 46.78 47.14 46.71 47.06 1894387
20130328 47.14 47.50 47.12 47.45 2548948
20130401 47.54 48.00 47.47 47.65 2978150
20130402 47.88 48.27 47.78 48.16 2984046
20130403 48.30 48.30 47.62 47.75 3287487
20130404 47.89 48.20 47.63 47.87 2648440
20130405 47.41 47.86 47.17 47.69 3892301
20130408 47.61 48.50 47.61 48.45 4296682
20130409 48.54 48.72 48.01 48.08 3867169
20130410 48.21 48.38 47.93 48.08 3827041
20130411 48.24 48.76 48.12 48.62 3593617
20130412 48.41 48.89 48.36 48.68 2767169
20130415 48.51 48.58 47.47 47.47 3500847
20130416 47.71 47.91 47.54 47.86 2759412
20130417 47.68 47.73 47.11 47.45 3712553
20130418 47.24 47.38 46.62 46.84 4843683
20130419 47.03 47.40 46.93 47.35 2354824
20130422 47.34 47.53 46.90 47.39 1749906
20130423 47.76 48.33 47.73 48.15 3939978
20130424 48.01 48.24 47.92 48.06 3138041
20130425 48.21 48.32 47.67 47.89 3983623
20130426 47.92 48.12 47.47 47.47 3797980
20130429 47.67 47.86 47.44 47.62 2817018
20130430 47.64 47.84 47.43 47.63 3255116
20130501 47.65 47.90 46.78 46.80 4859817
20130502 46.95 47.19 46.49 46.65 5562469
20130503 47.60 47.78 46.94 47.08 4946692
20130506 46.96 47.57 46.94 47.48 2854768
20130507 47.50 47.74 47.45 47.68 3264217
20130508 47.63 48.06 47.55 48.05 3492987
20130509 47.98 48.05 47.64 47.79 3333199
20130510 47.86 48.00 47.54 47.76 3066680
20130513 47.59 47.86 47.49 47.77 1856225
20130514 47.75 48.71 47.73 48.69 4065947
20130515 48.66 49.01 48.46 48.98 3516257
20130516 48.69 48.86 48.37 48.50 2946607
20130517 48.53 48.61 48.11 48.35 4509732
20130520 48.34 48.52 48.07 48.15 3131836
20130521 47.84 47.91 46.92 47.46 6192104
20130522 47.37 48.23 46.93 47.18 5168326
20130523 46.81 47.39 46.66 47.15 4001411
20130524 46.95 47.22 46.44 47.12 3238775
20130528 47.52 47.85 46.94 47.20 3407664
20130529 46.89 47.46 46.75 47.19 3290716
20130530 47.32 47.67 47.22 47.46 3308928
20130531 47.29 47.62 46.88 46.88 3111786
20130603 46.88 47.01 45.79 46.14 5733493
20130604 46.06 46.32 45.14 45.37 5090722
20130605 45.14 45.34 44.54 44.57 4452890
20130606 44.55 45.18 44.32 45.18 4284352
20130607 45.49 46.18 45.32 46.13 4079698
20130610 46.17 46.40 45.81 45.97 3620590
20130611 45.64 46.22 45.32 45.92 4171375
20130612 46.17 46.26 45.65 45.70 4478922
20130613 45.65 46.18 45.22 46.08 3152428
20130614 46.09 46.21 45.46 45.55 2802181
20130617 45.77 46.32 45.73 46.09 2256027
20130618 46.30 46.39 45.94 46.33 2120517
20130619 46.27 46.57 45.72 45.73 3372104
20130620 45.43 46.64 45.16 45.26 5614138
20130621 45.63 46.10 45.19 45.90 7517859
20130624 45.37 45.70 44.99 45.29 4528619
20130625 45.55 45.87 45.46 45.56 3455345
20130626 45.79 46.55 45.64 46.42 4312647
20130627 46.71 47.06 46.65 46.94 2558120
20130628 46.94 47.20 46.75 46.77 3834093
20130701 46.94 47.64 46.92 47.32 2830991
20130702 47.31 47.83 47.02 47.16 2664922
20130703 46.94 47.27 46.69 47.11 1135524
20130705 47.34 47.77 47.25 47.75 1805459
20130708 47.93 48.92 47.93 48.66 4241034
20130709 48.90 49.23 48.68 49.13 3227437
20130710 49.12 49.15 48.47 48.89 3012700
20130711 49.33 49.42 48.86 48.96 2814734
20130712 49.01 49.67 48.99 49.67 1958152
20130715 49.77 49.84 49.23 49.76 3052519
20130716 49.75 50.12 49.46 49.57 1782823
20130717 49.76 49.95 49.51 49.60 2304180
20130718 49.87 50.91 49.81 50.62 3225482
20130719 50.63 50.71 50.18 50.64 1993033
20130722 50.62 50.98 50.47 50.94 1429901
20130723 50.89 50.91 50.31 50.62 2598454
20130724 50.67 50.90 49.29 49.56 3658661
20130725 49.69 49.84 49.19 49.78 3018771
20130726 49.56 50.10 49.54 50.07 2128645
20130729 50.12 50.12 49.77 49.91 1813485
20130730 50.05 50.05 49.43 49.48 2504204
20130731 49.40 50.05 49.32 49.55 3027619
20130801 50.47 51.13 50.30 50.75 3940175
20130802 50.63 50.83 50.31 50.68 2994179
20130805 50.37 50.37 49.67 49.85 3018771
20130806 49.76 49.79 49.04 49.27 4099350
20130807 49.08 49.19 48.73 48.76 5022504
20130808 48.99 49.51 48.85 48.97 3545273
20130809 48.96 49.49 48.92 49.24 2155089
20130812 48.96 49.30 48.75 48.85 2859904
20130813 48.88 49.33 48.63 49.06 1767698
20130814 49.28 49.28 48.73 48.81 1985522
20130815 48.27 48.71 47.82 47.97 2525400
20130816 47.78 48.35 47.69 48.00 4592927
20130819 47.89 47.93 47.56 47.56 2199127
20130820 47.61 47.94 47.45 47.66 2414070
20130821 47.49 47.90 47.24 47.45 2575406
20130822 47.44 48.15 47.43 48.01 1472807
20130823 47.92 48.00 47.59 47.88 1548227
20130826 47.80 47.81 47.34 47.38 2409337
20130827 46.92 47.09 46.46 46.48 2563059
20130828 46.45 46.88 46.23 46.65 2309944
20130829 46.64 47.11 46.56 46.96 2081795
20130830 47.05 47.22 46.65 46.82 2931647
20130903 47.79 47.95 47.05 47.35 2951504
20130904 47.31 47.58 46.99 47.13 2997462
20130905 47.18 47.53 47.12 47.36 2608718
20130906 47.52 47.67 46.73 47.29 3009949
20130909 47.34 48.10 47.34 48.05 2560099
20130910 48.43 48.55 47.82 48.30 3477096
20130911 48.25 49.04 48.23 48.96 3234720
20130912 49.44 49.55 48.93 48.97 2668288
20130913 49.29 49.35 48.86 48.91 1859992
20130916 49.30 49.61 49.23 49.35 1814240
20130917 49.61 50.27 49.56 50.01 2599506
20130918 50.04 50.71 49.81 50.63 3863179
20130919 50.80 51.59 50.77 51.41 4328791
20130920 51.60 51.76 50.75 50.80 5238214
20130923 50.59 51.28 50.41 50.96 4688773
20130924 50.85 51.03 50.53 50.56 2685075
20130925 50.57 50.92 50.40 50.42 3184976
20130926 50.34 50.73 50.08 50.17 2386710
20130927 50.05 50.27 49.80 49.90 2683744
20130930 49.60 49.79 49.29 49.39 3479655
20131001 49.50 49.68 49.31 49.56 2904523
20131002 49.95 50.01 49.49 50.01 3082007
20131003 49.67 49.81 49.08 49.72 4343837
20131004 49.75 51.17 49.58 51.15 5120608
20131007 50.67 50.72 50.31 50.32 3173819
20131008 50.27 50.50 49.31 49.33 3599615
20131009 49.45 49.96 49.05 49.77 3615685
20131010 50.36 50.82 50.36 50.78 2328675
20131011 50.74 51.31 50.61 51.31 1899194
20131014 51.10 51.70 51.03 51.60 2213219
20131015 51.32 51.68 51.08 51.20 1896533
20131016 51.55 52.66 51.52 52.41 3595111
20131017 52.16 52.76 52.15 52.71 1795304
20131018 52.86 52.89 52.43 52.63 2058458
20131021 52.73 52.93 52.24 52.58 2102164
20131022 52.86 53.31 52.42 52.53 2971259
20131023 52.39 52.45 51.56 51.86 3275560
20131024 51.94 52.33 51.92 52.32 2785587
20131025 52.31 52.48 51.98 52.12 1781895
20131028 52.03 52.20 51.83 51.94 2177190
20131029 52.29 52.35 51.96 52.13 2148326
20131030 52.05 52.33 51.31 51.74 3206880
20131031 51.22 52.33 51.09 51.84 4330122
20131101 52.08 52.18 51.55 52.05 3204525
20131104 52.27 52.44 51.89 51.96 1833175
20131105 51.84 52.07 51.57 51.77 1630717
20131106 52.00 52.42 51.87 52.39 1756307
20131107 52.45 52.61 51.71 51.72 2286095
20131108 51.76 52.91 51.74 52.87 2418236
20131111 52.83 53.01 52.61 52.91 1510860
20131112 52.69 52.79 52.02 52.15 2052317
20131113 51.96 52.71 51.91 52.71 2143515
20131114 52.76 53.25 52.57 53.22 1753953
20131115 53.09 53.45 52.96 53.44 1818948
20131118 53.44 53.45 52.89 52.99 2095408
20131119 52.96 53.12 52.63 52.79 1325905
20131120 52.83 52.90 52.35 52.44 1452211
20131121 52.64 53.23 52.57 53.07 2243311
20131122 53.09 53.49 52.93 53.45 1728876
20131125 53.49 53.54 53.25 53.29 1597452
20131126 53.42 53.78 53.30 53.48 1811529
20131127 53.54 53.82 53.26 53.37 1802359
20131129 53.60 53.70 53.19 53.27 1185237
20131202 53.28 53.34 52.82 52.91 1827117
20131203 52.67 52.91 52.26 52.52 2597272
20131204 52.30 52.82 52.05 52.58 2549284
20131205 52.47 52.72 52.19 52.41 2657079
20131206 52.98 53.45 52.95 53.31 2145816
20131209 53.05 53.44 53.05 53.11 1616519
20131210 52.91 53.21 52.78 52.78 1397567
20131211 52.78 52.98 51.99 52.09 2792383
20131212 51.98 52.21 51.78 51.81 2104552
20131213 51.93 52.29 51.75 51.83 1564456
20131216 52.21 52.23 51.70 51.85 1931652
20131217 51.72 51.77 51.04 51.21 2317901
20131218 51.53 51.77 50.79 51.76 3204205
20131219 51.48 52.34 51.36 52.26 3074199
20131220 52.10 53.05 52.10 52.77 5703565
20131223 53.00 53.07 52.62 52.71 1851162
20131224 52.70 52.97 52.65 52.97 705661
20131226 53.03 53.07 52.67 52.77 1321560
20131227 52.79 52.95 52.47 52.66 1921871
20131230 52.69 53.32 52.65 53.23 2420500
20131231 53.31 53.59 53.20 53.53 1591659
20140102 53.09 53.44 52.51 52.56 1945101
20140103 52.66 52.80 52.13 52.34 1599810
20140106 52.55 52.69 51.85 52.14 2746840
20140107 52.36 52.49 52.16 52.36 1918101
20140108 52.25 52.72 52.07 52.53 3133395
20140109 52.63 53.00 52.56 52.83 2029157
20140110 52.76 53.33 52.53 53.09 2467469
20140113 52.94 53.18 52.45 52.47 3020199
20140114 52.60 53.04 52.47 52.99 2173019
20140115 53.01 53.08 52.54 52.89 2277860
20140116 52.82 52.89 52.10 52.20 3773645
20140117 52.25 52.30 51.87 51.92 1881830
20140121 52.29 52.43 51.36 51.70 3029980
20140122 51.77 51.94 51.03 51.44 3229575
20140123 51.05 51.21 50.38 50.68 2933902
20140124 50.27 50.69 49.68 49.68 3423158
20140127 49.68 50.16 49.42 49.76 3937069
20140128 49.92 50.93 49.86 50.81 3215514
20140129 50.32 51.17 50.32 50.78 3669925
20140130 51.09 51.40 50.88 51.33 1835676
20140131 50.61 50.89 50.21 50.25 3950111
20140203 50.25 50.25 48.95 49.04 3206752
20140204 49.26 49.45 48.76 48.98 3607163
20140205 48.86 49.07 48.27 48.63 3870232
20140206 49.93 51.42 49.31 51.39 6609737
20140207 51.66 51.84 50.95 51.78 4178335
20140210 51.65 51.65 50.55 51.13 4099373
20140211 50.81 52.04 50.72 51.83 3209911
20140212 51.64 51.77 51.31 51.56 4066872
20140213 51.28 51.73 51.10 51.72 1702817
20140214 51.69 52.08 51.42 51.98 2224574
20140218 52.11 52.19 51.20 51.21 3573337
20140219 51.04 51.25 50.68 50.83 3570994
20140220 52.23 52.66 51.46 52.48 4429789
20140221 52.41 53.01 52.23 52.86 3734826
20140224 52.60 53.29 52.26 52.86 4071253
20140225 52.77 52.96 52.52 52.66 2765689
20140226 52.78 53.05 52.48 52.85 2063900
20140227 52.85 53.51 52.63 53.50 2405380
20140228 53.54 54.07 53.29 53.53 3568846
20140303 52.99 53.59 52.88 53.33 3326098
20140304 53.95 54.17 53.64 54.12 3579285
20140305 54.07 54.36 53.83 54.33 2248988
20140306 54.46 54.74 54.22 54.43 2446936
20140307 54.68 54.98 54.44 54.96 2505216
20140310 54.94 55.06 54.63 55.05 1983435
20140311 55.15 55.18 54.76 54.87 2393522
20140312 54.64 54.92 54.39 54.75 2240373
20140313 54.89 54.96 54.33 54.37 2799959
20140314 54.32 54.64 54.32 54.39 2731848
20140317 54.78 54.94 54.59 54.78 1356143
20140318 54.91 54.96 54.64 54.73 2065939
20140319 54.80 54.93 54.28 54.57 3282718
20140320 54.33 55.04 54.27 54.82 2573631
20140321 55.11 55.66 54.95 55.31 3956127
20140324 55.58 55.84 55.24 55.43 2398285
20140325 55.67 55.72 54.89 55.25 3194842
20140326 55.58 55.62 54.94 54.95 2018910
20140327 54.86 55.05 54.71 54.90 1944819
20140328 55.12 55.31 54.77 55.05 1487906
20140331 55.45 55.89 55.37 55.82 2152294
20140401 56.07 56.08 55.37 55.73 2259225
20140402 54.98 55.89 54.90 55.40 2360074
20140403 55.72 55.93 55.52 55.83 2236927
20140404 56.13 56.51 55.65 55.66 2651270
20140407 55.60 55.72 54.96 55.00 2660696
20140408 54.94 55.37 54.76 55.14 2129489
20140409 55.37 55.48 54.92 55.38 2216351
20140410 55.36 55.68 54.76 54.77 3755848
20140411 54.51 54.76 54.21 54.55 2714617
20140414 55.01 55.07 54.08 54.46 3558203
20140415 54.63 54.97 54.32 54.82 3550500
20140416 55.31 55.45 55.02 55.24 2742186
20140417 55.04 55.52 54.93 55.02 3193119
20140421 54.20 55.31 54.20 55.02 2112259
20140422 55.00 55.40 54.86 55.27 2009889
20140423 55.38 55.59 55.27 55.44 1686057
20140424 55.62 55.71 55.30 55.65 1911169
20140425 55.87 55.94 55.33 55.36 2238346
20140428 55.62 56.29 55.54 56.08 3315861
20140429 56.26 56.57 56.08 56.13 1844679
20140430 56.09 56.32 55.68 56.19 2471971
20140501 56.17 56.73 56.03 56.52 2207027
20140502 56.53 56.87 56.34 56.42 1924243
20140505 56.20 56.43 55.80 56.36 1569599
20140506 56.15 56.36 55.68 55.81 3023044
20140507 56.27 57.19 56.22 57.05 3097946
20140508 56.92 57.54 56.89 57.20 3449550
20140509 57.28 57.52 56.95 57.35 2596234
20140512 57.52 57.66 57.32 57.57 1824712
20140513 57.61 57.86 57.50 57.62 2182499
20140514 57.60 57.75 57.22 57.31 2813237
20140515 57.10 57.14 56.61 56.79 3436678
20140516 56.76 57.13 56.36 56.97 4024948
20140519 56.91 57.46 56.82 57.42 2113779
20140520 57.20 57.59 57.06 57.30 2286287
20140521 57.55 57.90 57.43 57.64 1541016
20140522 57.62 57.74 57.48 57.57 1822381
20140523 57.55 57.82 57.40 57.60 1437937
20140527 57.66 57.89 57.63 57.68 1596965
20140528 57.72 57.91 57.57 57.68 1754038
20140529 57.76 57.88 57.54 57.80 1250996
20140530 57.76 58.03 57.59 57.76 3332762
20140602 57.97 58.37 57.97 58.16 1599706
20140603 57.93 58.14 57.78 58.07 1782483
20140604 57.84 58.25 57.84 58.11 1693213
20140605 58.09 58.67 58.09 58.60 2464973
20140606 58.70 59.16 58.59 58.81 1471096
20140609 58.68 58.85 58.54 58.65 1529903
20140610 58.56 58.89 58.56 58.67 1873670
20140611 58.72 58.93 58.30 58.57 1611508
20140612 58.63 58.75 58.07 58.20 2105874
20140613 58.36 58.56 58.20 58.50 1714900
20140616 58.42 58.51 58.08 58.30 1686959
20140617 58.24 58.78 58.07 58.70 1936210
20140618 58.59 58.95 58.38 58.65 2996460
20140619 58.52 58.53 57.98 58.31 3694686
20140620 58.39 58.45 58.01 58.31 5090734
20140623 58.38 58.99 58.38 58.69 2725017
20140624 58.31 58.78 58.26 58.41 1976558
20140625 58.33 58.48 58.16 58.20 1920373
20140626 58.22 58.30 57.91 58.04 1749499
20140627 58.08 58.25 57.94 58.18 2212696
20140630 58.08 58.67 58.01 58.21 1816376
20140701 58.42 58.78 58.41 58.61 1805179
20140702 58.57 58.98 58.38 58.49 1604043
20140703 58.71 58.89 58.42 58.46 1543521
20140707 58.21 58.30 57.90 58.02 2787658
20140708 57.98 58.21 57.88 57.98 2907089
20140709 57.88 58.19 57.68 57.98 2833151
20140710 57.57 57.79 57.19 57.57 2725421
20140711 57.44 57.75 57.26 57.70 1435186
20140714 58.00 58.17 57.59 57.78 2243966
20140715 57.96 58.14 57.81 57.96 2066938
20140716 58.05 58.16 57.61 57.66 1918255
20140717 57.53 58.09 57.31 57.32 1987553
20140718 57.36 57.60 57.02 57.56 2033651
20140721 57.33 57.63 57.07 57.51 1506905
20140722 57.30 57.68 57.15 57.59 1898283
20140723 57.63 57.99 57.62 57.83 1271473
20140724 57.75 58.06 57.63 57.99 1148008
20140725 57.75 57.84 57.38 57.44 1203385
20140728 57.42 57.46 56.86 57.44 2149148
20140729 56.74 57.29 56.54 56.56 3343455
20140730 56.61 56.69 56.14 56.40 3131223
20140731 57.69 59.37 56.71 57.95 6313083
20140801 58.00 58.22 57.25 57.64 3288682
20140804 57.85 58.49 57.62 58.45 5718351
20140805 58.41 58.77 58.22 58.34 3166225
20140806 58.21 59.08 58.21 59.07 2495537
20140807 59.19 59.45 58.62 58.80 3157651
20140808 59.04 59.18 58.48 59.16 2651281
20140811 59.29 59.35 58.89 59.05 2292384
20140812 59.09 59.67 59.07 59.63 3483261
20140813 59.73 59.95 59.51 59.59 2596912
20140814 59.67 60.27 59.67 60.26 2534776
20140815 60.42 60.59 59.86 60.17 2439655
20140818 60.44 60.77 60.36 60.75 2076218
20140819 60.69 60.76 60.52 60.56 1639045
20140820 60.59 60.91 60.38 60.87 1462219
20140821 60.87 61.03 60.57 60.98 2388211
20140822 60.74 60.94 60.56 60.69 1995623
20140825 60.99 61.47 60.85 61.38 1910286
20140826 61.35 61.55 61.21 61.33 1892735
20140827 61.35 61.43 61.17 61.28 1673399
20140828 61.08 61.29 60.88 60.90 1854746
20140829 61.01 61.25 60.81 61.24 1942709
20140902 61.48 61.71 61.27 61.58 1834663
20140903 61.83 61.83 61.36 61.39 1485524
20140904 61.42 61.61 61.07 61.12 1570274
20140905 61.14 61.22 60.85 61.10 1879548
20140908 61.59 61.59 60.95 61.14 1208683
20140909 61.04 61.11 60.48 60.59 1764876
20140910 60.81 60.90 60.54 60.64 1481909
20140911 60.55 60.99 60.53 60.96 1772106
20140912 60.83 61.02 60.51 60.75 2224872
20140915 60.90 61.61 60.84 61.37 2071540
20140916 61.10 61.60 61.04 61.46 1623694
20140917 61.48 61.74 61.33 61.50 1645684
20140918 61.64 62.15 61.54 62.06 1888987
20140919 62.29 62.33 61.76 61.94 2767911
20140922 61.68 61.76 61.49 61.59 1747605
20140923 61.43 61.52 60.88 61.06 3801873
20140924 61.03 61.60 60.94 61.43 1376173
20140925 61.22 61.33 60.77 60.84 2014204
20140926 60.85 61.38 60.77 61.16 1284596
20140929 60.78 61.29 60.62 61.04 1284495
20140930 60.87 61.36 60.79 61.12 2266243
20141001 61.08 61.36 60.41 60.56 2247666
20141002 60.67 61.18 60.49 60.89 1969821
20141003 61.44 61.90 61.43 61.48 2749033
20141006 61.79 61.97 61.25 61.37 1556316
20141007 61.14 61.42 60.63 60.65 1763972
20141008 60.67 61.45 60.60 61.39 2269958
20141009 61.30 61.60 60.75 60.76 2830870
20141010 60.70 61.60 60.70 60.91 2037600
20141013 61.05 61.54 60.80 60.81 2530633
20141014 61.21 61.78 61.00 61.37 2908390
20141015 61.05 61.18 59.48 60.32 3448918
20141016 59.51 60.08 59.04 59.61 3709292
20141017 60.02 60.56 59.44 60.39 2719612
20141020 60.21 60.70 60.06 60.60 1845307
20141021 60.85 61.96 60.67 61.77 3178102
20141022 61.74 62.14 61.53 61.56 2713788
20141023 62.14 62.16 61.62 61.74 2464862
20141024 61.47 62.37 61.47 62.31 2023743
20141027 62.45 62.96 62.31 62.87 3817538
20141028 63.14 63.44 62.96 62.97 3415882
20141029 63.02 63.20 62.38 62.72 2573811
20141030 63.34 63.87 63.16 63.65 2514265
20141031 63.89 64.73 63.89 64.58 3068048
20141103 64.23 64.73 64.23 64.45 2216538
20141104 64.63 64.88 64.31 64.62 2219952
20141105 65.21 65.48 64.87 65.47 2531235
20141106 65.42 65.97 65.33 65.86 2549410
20141107 65.84 66.14 65.64 65.98 2133797
20141110 66.47 66.60 66.20 66.48 2033684
20141111 66.43 66.69 66.28 66.36 2067724
20141112 66.17 66.93 66.15 66.89 1999443
20141113 66.89 67.04 66.43 66.64 1971026
20141114 66.73 66.73 66.16 66.31 1566056
20141117 65.84 66.46 65.84 66.39 1176952
20141118 66.60 66.87 66.32 66.51 1810062
20141119 66.71 67.12 66.41 67.09 1885373
20141120 66.66 67.20 66.60 67.01 1642270
20141121 67.61 67.63 66.98 67.12 2697621
20141124 67.37 67.81 67.33 67.64 1599092
20141125 67.61 67.91 67.36 67.58 1593400
20141126 67.66 67.75 67.41 67.52 1494500
20141128 67.70 68.47 67.70 68.15 1097100
20141201 68.07 68.08 67.61 67.61 1925300
20141202 67.51 68.14 67.51 68.11 1902800
20141203 68.19 68.43 67.70 68.07 2425500
20141204 68.12 68.66 68.06 68.39 2551100
20141205 68.46 68.98 68.40 68.68 2185000
20141208 68.77 69.41 68.61 69.14 2547500
20141209 68.66 68.87 68.41 68.83 2345500
20141210 68.79 69.50 68.55 68.55 3028700
20141211 68.59 69.66 68.33 69.06 3088800
20141212 68.27 68.92 67.38 67.42 2944600
20141215 67.71 68.30 67.09 67.37 2789500
20141216 67.25 68.42 66.81 67.21 2493100
20141217 67.30 68.61 67.26 68.22 2739000
20141218 69.17 69.79 68.84 69.79 2979900
20141219 69.90 70.14 69.51 69.89 4940000
20141222 70.05 70.60 69.87 70.44 1933200
20141223 70.49 71.14 70.44 70.75 1479000
20141224 70.93 71.00 70.64 70.69 567800
20141226 70.81 71.25 70.74 70.93 909600
20141229 70.93 71.53 70.76 71.00 1186200
20141230 70.97 71.30 70.75 70.94 1095100
20141231 71.16 71.21 70.24 70.25 1319900