20000103 18.41 18.41 16.62 16.99 1750749
20000104 16.83 17.94 16.46 16.99 2482185
20000105 17.10 17.94 16.78 17.10 2185844
20000106 17.36 18.77 17.36 18.72 2663852
20000107 19.08 20.29 18.72 19.97 3350348
20000110 20.03 20.03 18.77 19.34 2710818
20000111 19.92 20.13 19.14 19.76 2385391
20000112 19.34 19.55 18.77 18.88 1618790
20000113 18.88 19.55 18.82 18.88 1829543
20000114 18.93 19.19 18.41 19.08 2175116
20000118 18.88 19.81 18.67 19.81 4995602
20000119 19.76 20.34 19.14 19.66 2606396
20000120 19.29 19.29 18.51 18.56 2172493
20000121 19.50 20.08 18.46 19.08 4227570
20000124 19.50 19.50 19.08 19.34 2773520
20000125 19.29 19.71 18.56 19.19 2083090
20000126 19.71 20.13 19.03 19.08 2444755
20000127 19.08 19.61 17.62 18.09 1364290
20000128 18.36 18.77 17.25 17.46 1553586
20000131 19.71 21.02 19.14 20.71 6187522
20000201 20.71 20.81 19.24 20.23 4421634
20000202 20.23 20.55 19.45 19.71 1819411
20000203 19.97 20.33 19.60 20.13 3330750
20000204 19.91 20.28 18.60 18.97 2119158
20000207 18.45 20.13 18.34 19.65 1675636
20000208 19.71 19.76 18.55 19.07 1928179
20000209 18.87 19.60 18.23 18.34 1197120
20000210 18.23 19.44 18.23 19.02 3290537
20000211 19.29 20.28 19.18 19.18 2163048
20000214 19.39 20.23 18.71 20.13 2002080
20000215 20.33 21.60 20.33 21.50 4185174
20000216 21.29 22.02 20.97 21.34 3024946
20000217 21.08 21.71 19.91 21.40 2616298
20000218 21.40 21.40 20.49 20.70 1593669
20000222 20.86 21.18 20.07 20.44 1653809
20000223 20.44 20.65 20.18 20.23 1777412
20000224 20.23 21.45 20.13 20.92 2199702
20000225 20.92 20.97 20.07 20.28 1977051
20000228 20.07 21.71 20.07 21.18 2646071
20000229 21.71 22.24 21.55 21.82 3221500
20000301 22.02 23.08 20.81 23.02 5378143
20000302 22.92 24.03 22.81 23.98 4070231
20000303 23.60 23.60 21.92 22.55 2570035
20000306 22.76 23.39 22.55 23.08 2069338
20000307 22.97 24.92 22.97 24.50 6345020
20000308 23.60 23.66 22.39 22.44 4646135
20000309 23.18 23.71 22.97 23.71 2816766
20000310 23.60 24.40 22.76 22.97 2515707
20000313 22.34 24.08 22.34 22.97 2086775
20000314 22.76 23.18 21.34 22.55 1661282
20000315 22.55 22.86 21.40 21.82 1251804
20000316 21.55 23.13 21.24 23.08 1991167
20000317 23.39 23.39 21.82 22.29 2315238
20000320 21.92 21.97 21.13 21.66 1217878
20000321 22.34 23.18 22.24 22.97 2579051
20000322 23.39 24.08 21.82 22.76 10160572
20000323 23.13 23.28 21.82 23.13 4510077
20000324 24.19 24.19 23.44 23.60 3086866
20000327 23.60 24.13 22.76 23.44 2440383
20000328 22.66 24.87 22.60 24.29 5281704
20000329 24.13 26.13 23.93 25.97 3920650
20000330 25.39 26.98 25.13 25.24 3580209
20000331 25.24 25.71 24.77 25.50 2395307
20000403 25.29 26.45 25.29 25.92 1761042
20000404 26.08 26.77 23.98 25.50 3702981
20000405 24.55 25.24 23.93 23.98 2608231
20000406 24.03 24.35 23.28 23.98 2334692
20000407 24.45 25.81 24.29 24.45 4284104
20000410 23.39 23.71 21.60 21.92 5271621
20000411 23.28 24.24 22.71 24.24 4270463
20000412 24.24 25.13 23.87 24.82 3495988
20000413 24.92 25.08 23.50 23.98 1939329
20000414 23.55 24.61 23.18 23.93 2704551
20000417 23.98 24.13 22.76 23.60 2420811
20000418 23.82 24.50 23.18 23.98 3090899
20000419 23.98 24.24 23.13 24.08 2115718
20000420 24.24 25.24 23.93 25.19 1975271
20000424 25.45 25.66 23.60 24.45 1968629
20000425 24.45 24.77 23.44 24.71 1960207
20000426 24.71 26.88 24.29 26.77 5164625
20000427 26.93 27.56 26.13 26.82 4800341
20000428 26.72 27.40 26.23 26.82 2269688
20000501 26.56 27.72 26.18 27.35 2292582
20000502 27.03 28.92 26.98 28.87 4280308
20000503 28.92 28.92 27.82 28.03 3426358
20000504 27.92 29.61 27.92 29.61 4029084
20000505 29.61 29.82 28.86 29.77 3412498
20000508 29.56 30.03 29.29 29.61 2309477
20000509 29.61 29.98 29.29 29.87 1997519
20000510 29.61 29.77 29.02 29.51 1457416
20000511 29.51 30.50 29.45 30.45 5287552
20000512 30.35 30.88 30.13 30.78 2802769
20000515 31.09 32.15 30.83 31.09 4237489
20000516 30.93 31.04 29.77 30.93 2401208
20000517 29.93 32.04 29.93 32.04 3812404
20000518 32.04 32.04 30.45 30.59 3269582
20000519 30.67 30.98 30.13 30.19 1952008
20000522 30.19 30.19 28.81 28.92 1738402
20000523 29.13 30.56 28.55 30.50 2440690
20000524 30.29 31.20 29.24 29.51 2218100
20000525 29.51 29.98 28.24 29.93 2371183
20000526 30.24 30.24 28.44 28.50 1418998
20000530 28.86 29.51 28.76 28.86 2060880
20000531 29.82 31.09 29.77 30.67 3557069
20000601 31.04 31.04 29.51 29.93 3274783
20000602 29.71 29.77 26.97 27.12 3588868
20000605 27.92 28.29 26.33 26.44 2858564
20000606 26.65 28.08 26.60 27.70 2711274
20000607 28.08 28.76 27.76 28.34 2397662
20000608 28.24 29.35 28.18 28.76 1488387
20000609 28.55 28.55 27.49 27.76 1419943
20000612 28.13 28.97 28.13 28.53 1777766
20000613 28.76 29.24 28.42 28.42 2023053
20000614 28.60 29.45 27.92 28.50 2647322
20000615 28.66 29.08 27.07 28.69 2748274
20000616 28.92 29.71 28.66 29.13 2003075
20000619 29.19 29.19 27.92 28.24 1307052
20000620 28.29 28.29 26.75 28.05 2448256
20000621 28.97 30.03 28.08 29.79 3155509
20000622 29.82 30.29 28.55 28.79 1835926
20000623 28.81 29.66 28.18 28.42 1558368
20000626 28.97 29.19 27.81 28.36 2151784
20000627 28.29 29.08 27.28 28.74 1723153
20000628 28.55 28.55 27.04 27.10 2665999
20000629 27.49 28.39 27.23 27.47 1554230
20000630 27.70 28.86 27.04 27.07 2383831
20000703 27.28 27.92 27.28 27.84 610439
20000705 27.76 27.81 25.75 25.78 1642770
20000706 26.65 27.54 26.06 26.22 2155685
20000707 26.44 26.49 25.90 26.17 1352918
20000710 26.55 26.97 25.43 25.67 1500681
20000711 26.44 29.29 26.44 28.92 4158287
20000712 28.92 29.02 27.97 28.05 2028254
20000713 27.49 28.13 27.44 27.92 1305634
20000714 27.49 28.13 27.02 27.49 2370710
20000717 27.07 27.12 26.33 26.75 1787696
20000718 27.81 28.29 27.54 28.02 1762517
20000719 28.24 28.60 27.59 28.34 2034874
20000720 28.29 28.66 27.92 28.50 1534844
20000721 28.08 28.29 27.23 27.28 1994801
20000724 27.28 27.28 25.59 26.28 2865539
20000725 27.07 27.07 25.43 25.80 1729182
20000726 25.64 27.07 25.59 26.81 2295292
20000727 27.59 28.76 27.28 28.39 2383358
20000728 28.34 29.19 28.24 28.99 1865360
20000731 29.19 29.61 28.39 29.28 2866248
20000801 29.61 30.19 29.29 30.08 1865006
20000802 30.45 31.20 30.19 30.72 4124006
20000803 31.14 31.30 30.08 30.34 2944840
20000804 30.13 31.19 29.70 31.03 2088643
20000807 30.55 31.30 30.55 30.88 1635800
20000808 31.08 31.61 30.98 31.30 2233110
20000809 32.25 32.88 32.04 32.88 4354277
20000810 32.30 32.88 31.40 31.57 3083886
20000811 31.56 31.56 30.98 31.03 2144262
20000814 30.81 32.51 30.81 32.41 2304048
20000815 32.41 32.62 31.87 31.99 1816442
20000816 31.87 32.62 31.40 32.57 2583201
20000817 32.83 33.36 32.30 33.36 3683200
20000818 33.36 33.36 31.93 32.51 2128236
20000821 33.00 33.05 31.93 32.57 1554846
20000822 32.35 32.77 32.04 32.25 1291954
20000823 32.67 33.10 32.41 32.81 2506843
20000824 32.83 32.83 31.99 31.99 1648290
20000825 31.40 31.72 30.92 31.24 2241241
20000828 31.56 32.62 31.30 32.25 1983652
20000829 32.25 32.94 31.93 31.99 1876892
20000830 31.19 32.15 30.87 31.17 2186330
20000831 31.40 31.50 30.81 31.02 1886672
20000901 31.24 31.56 31.14 31.35 995243
20000905 31.77 31.77 30.98 31.56 1738906
20000906 32.04 32.83 31.61 32.72 1994846
20000907 32.46 32.57 31.50 31.93 1388933
20000908 31.93 31.93 30.76 31.30 1650058
20000911 31.40 33.05 31.40 32.88 1864401
20000912 32.94 33.42 31.99 32.77 2878027
20000913 32.77 32.83 31.40 31.66 1891739
20000914 31.66 32.04 31.03 31.82 1780384
20000915 32.46 33.10 32.20 33.10 3543093
20000918 33.05 33.15 31.82 31.94 1545184
20000919 32.57 32.57 30.55 30.65 2352596
20000920 31.61 31.72 30.08 30.13 2338809
20000921 29.97 30.98 29.60 30.71 2515328
20000922 30.71 31.45 30.39 30.43 2675113
20000925 30.08 30.13 28.64 29.38 5150023
20000926 29.80 30.92 29.60 30.55 2475970
20000927 30.50 31.40 29.91 31.30 1706501
20000928 31.30 31.93 31.08 31.52 2770796
20000929 31.87 32.46 31.50 31.50 1622248
20001002 32.04 32.25 30.71 32.09 2191750
20001003 31.87 32.57 31.56 31.66 1522559
20001004 31.40 31.61 29.91 30.08 1913303
20001005 30.08 30.34 29.18 29.70 2582023
20001006 29.91 30.45 29.01 29.23 1896924
20001009 29.33 30.23 29.33 29.65 1228676
20001010 30.13 30.87 30.02 30.65 2346115
20001011 30.98 31.77 30.65 30.92 2482687
20001012 31.14 32.88 31.08 32.25 3004583
20001013 31.82 31.99 30.87 31.08 2618316
20001016 31.19 31.19 30.29 30.92 2420116
20001017 30.98 32.25 30.98 32.04 3563126
20001018 32.57 32.57 31.45 32.35 3675541
20001019 31.93 32.77 31.66 32.25 2773742
20001020 31.93 32.88 31.77 32.35 2632103
20001023 32.62 32.62 30.87 31.40 1608344
20001024 31.40 31.82 30.29 30.45 1711922
20001025 29.49 29.75 28.06 28.38 4105289
20001026 29.49 29.60 27.68 28.85 2594278
20001027 28.80 28.80 27.42 27.53 3466500
20001030 28.01 29.23 27.37 28.59 4903982
20001031 29.38 29.54 28.33 29.18 2530057
20001101 29.38 31.56 29.38 31.50 5499054
20001102 31.39 31.55 30.75 31.39 2746353
20001103 31.39 32.30 31.17 31.45 2547828
20001106 31.17 31.50 30.22 31.45 3085140
20001107 31.60 32.30 31.55 31.97 3910256
20001108 31.97 32.61 31.97 32.51 2284223
20001109 32.77 32.88 30.65 31.60 3028049
20001110 31.60 32.35 31.17 31.23 2447037
20001113 31.66 31.76 30.38 30.86 2276235
20001114 30.86 32.02 30.70 31.55 2614434
20001115 32.02 33.15 31.92 33.15 6406631
20001116 32.83 33.89 32.67 33.63 4054627
20001117 33.30 33.57 32.14 32.72 3357085
20001120 33.10 33.52 31.97 32.14 2290566
20001121 32.51 33.25 32.25 32.88 2554993
20001122 32.35 32.40 31.39 32.14 1735516
20001124 32.14 32.94 31.82 32.40 878918
20001127 32.56 32.61 30.81 31.12 3360961
20001128 31.17 31.87 30.48 30.54 2090161
20001129 30.70 30.81 29.05 29.37 5050194
20001130 29.27 29.47 27.50 28.14 3162905
20001201 28.09 29.11 27.14 28.42 4998624
20001204 28.84 29.21 28.14 28.42 3771287
20001205 28.62 28.94 27.83 27.88 4340434
20001206 28.52 29.11 27.93 28.42 3006199
20001207 27.99 28.57 27.93 28.25 4045817
20001208 28.09 28.89 27.72 28.47 3768233
20001211 28.47 30.43 28.47 30.06 1897626
20001212 30.27 30.81 29.85 30.70 2052922
20001213 30.86 31.66 30.48 30.86 3460694
20001214 30.86 31.60 30.22 30.65 2067724
20001215 30.22 31.60 30.22 31.45 2602334
20001218 31.76 33.52 31.76 33.46 3830728
20001219 33.63 35.54 33.63 35.17 7507921
20001220 34.58 35.33 33.68 34.69 4565039
20001221 34.26 34.85 33.63 34.15 3586506
20001222 33.84 34.43 33.84 34.00 1619924
20001226 34.15 36.34 34.15 36.18 2181083
20001227 36.18 36.60 35.06 36.13 1967991
20001228 36.18 36.66 35.86 36.55 2213623
20001229 36.93 36.93 35.38 35.38 2125402
20010102 36.08 37.03 35.59 36.08 2702889
20010103 36.28 36.28 34.74 34.95 5850876
20010104 34.48 34.48 32.61 34.00 5625566
20010105 34.05 34.69 33.52 33.73 3249012
20010108 34.48 34.90 33.84 34.05 2695488
20010109 34.90 35.75 34.80 35.00 3145872
20010110 34.48 35.54 34.21 35.23 2692904
20010111 35.70 36.44 35.28 35.97 5125258
20010112 35.54 36.13 35.43 36.08 2767146
20010116 36.82 36.82 35.17 36.82 2978476
20010117 36.18 36.23 34.95 34.95 3329832
20010118 34.74 35.00 32.67 33.20 4440167
20010119 32.77 34.37 32.14 33.89 3785501
20010122 34.15 34.80 34.05 34.43 1695106
20010123 34.43 35.92 34.15 34.95 3271331
20010124 35.33 36.08 34.80 35.80 2341549
20010125 35.33 37.29 35.28 36.82 3534818
20010126 36.71 37.40 35.59 36.23 2873457
20010129 35.58 36.04 34.60 34.88 1764061
20010130 35.09 35.82 34.60 35.24 2204225
20010131 35.67 35.69 34.43 35.20 2109074
20010201 34.34 34.74 33.46 34.66 1493941
20010202 34.91 36.28 34.79 35.68 1859079
20010205 36.19 37.09 36.19 36.71 2186263
20010206 36.49 38.07 35.81 37.72 3508705
20010207 37.43 38.12 36.68 37.14 4086577
20010208 37.46 37.77 36.70 36.97 3151883
20010209 37.05 37.90 36.81 37.57 2751836
20010212 37.57 37.57 36.54 37.04 3944950
20010213 36.83 37.17 35.85 37.02 2414694
20010214 37.02 37.52 35.94 36.28 2915720
20010215 35.00 35.00 33.25 34.29 5633350
20010216 35.85 35.85 34.44 34.88 3174726
20010220 35.73 35.73 34.62 34.90 2374631
20010221 35.08 35.23 34.24 34.29 1585547
20010222 34.57 34.73 32.86 33.25 2670303
20010223 33.25 34.15 32.32 33.19 2119257
20010226 32.44 34.15 32.27 33.46 2872377
20010227 34.15 34.41 33.46 33.82 2796468
20010228 34.23 34.32 33.33 33.46 2190246
20010301 34.06 34.83 33.80 34.16 2310787
20010302 35.00 35.66 34.42 35.17 2893580
20010305 35.17 36.49 34.74 36.37 2726181
20010306 36.37 36.92 35.85 36.79 1778484
20010307 37.11 38.29 36.86 38.17 3039542
20010308 38.41 38.48 37.65 38.41 3783408
20010309 38.41 38.66 37.19 37.62 2958595
20010312 37.69 37.69 36.44 36.54 1850059
20010313 36.75 36.75 35.08 35.55 2069119
20010314 35.55 36.54 34.65 35.20 2705329
20010315 35.85 35.85 34.08 34.10 2526099
20010316 34.10 34.83 34.06 34.10 4090560
20010319 34.19 35.51 34.19 34.77 2294504
20010320 34.96 36.11 34.84 35.26 1957832
20010321 34.91 35.38 33.85 34.23 2002112
20010322 34.06 34.09 32.35 33.38 3021150
20010323 33.51 34.66 32.57 33.72 2149480
20010326 34.15 34.87 34.02 34.52 2582445
20010327 35.13 35.18 33.72 34.13 3382072
20010328 34.13 34.13 33.05 33.12 2116211
20010329 32.67 32.78 30.48 31.03 6640673
20010330 31.12 31.63 30.86 31.00 4274828
20010402 30.69 30.73 28.60 29.29 4095597
20010403 29.32 29.76 27.70 28.04 4186618
20010404 28.60 29.75 28.47 28.85 4065257
20010405 28.85 30.09 28.35 29.89 3265982
20010406 29.89 30.26 28.85 29.45 3051959
20010409 29.92 30.77 29.80 30.36 2112814
20010410 30.73 30.90 29.69 30.73 3850531
20010411 30.74 31.16 30.30 30.37 3039073
20010412 30.69 30.73 29.92 30.01 3315065
20010416 30.35 30.73 30.01 30.39 2145848
20010417 30.35 30.99 29.66 30.99 2835125
20010418 30.90 30.90 29.02 29.58 4226799
20010419 29.58 29.75 28.13 28.57 4421375
20010420 29.15 29.66 28.55 29.62 4291345
20010423 30.69 30.93 30.41 30.73 2970895
20010424 30.52 31.11 30.52 30.95 3196281
20010425 30.13 31.07 29.92 30.93 2536642
20010426 31.80 32.89 31.51 32.87 5674585
20010427 33.29 33.51 32.57 33.21 3794302
20010430 33.21 33.76 32.69 33.54 2615948
20010501 33.29 33.51 32.27 32.51 2371937
20010502 32.14 32.14 30.30 30.47 3925035
20010503 30.66 30.83 29.72 30.15 4380623
20010504 30.23 30.84 30.15 30.83 2891262
20010507 30.92 31.46 30.04 30.40 2459692
20010508 30.40 30.86 30.03 30.73 2321207
20010509 30.83 31.72 30.83 31.69 2453387
20010510 31.69 32.03 31.36 31.70 3934574
20010511 31.69 31.77 31.18 31.24 1358115
20010514 31.26 32.33 31.26 32.22 1555917
20010515 32.76 33.57 32.36 33.49 3106347
20010516 33.06 34.04 32.95 33.83 3641255
20010517 33.61 34.99 33.61 34.70 2792244
20010518 34.71 35.35 34.66 34.86 3105763
20010521 35.07 35.58 34.51 35.54 3214590
20010522 35.16 35.22 34.43 34.98 2154114
20010523 34.57 34.58 33.53 33.83 2173847
20010524 33.79 33.79 32.46 32.97 3327270
20010525 33.07 34.08 33.06 33.83 2127257
20010529 34.04 34.26 33.36 33.59 2420459
20010530 33.80 33.87 32.50 33.08 1789101
20010531 33.09 34.04 32.39 33.74 2344444
20010601 33.74 34.00 33.10 33.57 1221147
20010604 33.96 34.60 33.76 33.91 2435989
20010605 33.74 34.00 33.33 33.69 2628771
20010606 33.36 33.40 32.42 32.70 3251838
20010607 32.54 32.67 31.76 31.97 1682026
20010608 31.69 31.90 31.26 31.79 2865924
20010611 32.12 32.23 31.39 31.69 2117332
20010612 31.82 32.48 31.69 32.33 2107757
20010613 33.40 33.74 32.71 32.95 3370240
20010614 32.80 33.06 32.17 32.40 2752543
20010615 32.53 33.57 32.37 32.98 4460725
20010618 32.80 33.49 32.46 32.54 2127841
20010619 32.63 32.76 31.85 32.66 2231880
20010620 32.67 33.61 31.94 32.04 2658196
20010621 32.04 32.46 30.23 30.92 4198583
20010622 31.47 31.60 29.84 30.85 3190769
20010625 31.00 31.34 30.15 30.47 2860553
20010626 30.53 31.90 30.32 31.72 2064904
20010627 31.51 31.52 29.85 29.85 2614642
20010628 29.46 29.67 28.38 29.02 4054026
20010629 29.46 30.27 28.43 28.69 4840450
20010702 29.29 29.29 28.00 28.21 4066053
20010703 28.21 28.59 28.09 28.22 3057889
20010705 28.69 28.88 27.83 28.37 4260353
20010706 28.60 28.68 27.75 28.06 4181068
20010709 28.30 28.30 27.02 27.50 3458749
20010710 27.49 28.42 27.19 27.65 3859726
20010711 27.23 27.47 26.21 27.32 4180484
20010712 27.33 27.79 26.33 26.55 4425928
20010713 26.56 27.83 26.12 27.06 3132970
20010716 27.11 27.58 25.61 25.96 4638094
20010717 26.55 26.69 25.65 26.06 5499365
20010718 25.78 27.23 25.52 26.74 5052265
20010719 26.85 27.60 26.55 27.54 2805672
20010720 27.88 28.52 27.75 28.43 5107379
20010723 29.08 29.13 28.08 28.84 2120602
20010724 28.68 28.68 27.65 28.31 2817116
20010725 28.69 29.45 27.96 29.22 2708055
20010726 29.97 30.70 29.85 30.66 4918100
20010727 30.83 31.16 29.92 30.98 2320740
20010730 31.17 31.52 30.66 30.90 1788167
20010731 31.24 31.69 30.22 30.47 2809175
20010801 31.13 31.16 29.35 29.39 4119999
20010802 29.65 30.33 29.16 29.95 2823037
20010803 29.95 30.29 29.56 29.76 1438518
20010806 29.73 30.38 29.16 29.38 2319830
20010807 29.52 29.63 28.83 28.87 1616805
20010808 29.13 29.22 27.36 27.61 2220096
20010809 27.63 28.27 27.15 28.02 1986181
20010810 28.36 28.96 28.31 28.69 3234890
20010813 28.79 28.98 28.36 28.47 2509173
20010814 28.77 29.04 28.57 29.01 2435274
20010815 29.10 30.68 29.10 30.51 4419477
20010816 30.93 30.93 29.39 30.24 2370569
20010817 30.50 30.50 29.34 29.86 2085798
20010820 29.26 29.86 29.14 29.44 1843039
20010821 29.44 30.29 29.39 30.01 2175990
20010822 30.93 31.13 29.36 29.89 4059178
20010823 29.89 29.95 28.79 29.13 2054377
20010824 29.04 29.30 28.52 28.76 1636589
20010827 29.04 29.20 28.79 28.92 2724933
20010828 29.04 29.13 28.36 28.90 3705047
20010829 29.07 29.17 28.37 28.68 2955007
20010830 28.87 29.00 27.50 28.01 4282852
20010831 28.02 28.57 28.01 28.30 2106397
20010904 28.66 29.69 28.66 29.22 2102789
20010905 29.25 29.73 28.57 29.18 2377901
20010906 29.18 29.83 28.92 29.66 1938351
20010907 29.22 29.65 28.81 29.17 1388709
20010910 28.96 29.75 28.81 29.69 1182957
20010917 30.20 30.85 28.53 29.13 2712248
20010918 28.49 28.49 27.61 27.66 3151682
20010919 26.47 26.85 23.63 24.88 5238411
20010920 24.06 25.01 23.80 24.35 4782569
20010921 24.36 25.66 23.20 24.70 4077682
20010924 24.58 24.58 23.20 23.78 3201607
20010925 23.50 23.80 22.51 23.04 4304847
20010926 23.05 23.07 22.14 22.59 4705644
20010927 22.69 23.54 22.43 23.42 3320892
20010928 23.80 25.26 23.79 24.88 2859696
20011001 24.70 24.97 23.64 24.58 2215092
20011002 24.92 25.13 24.19 24.75 4019145
20011003 24.49 25.38 23.63 24.95 3314258
20011004 25.69 27.50 25.48 26.74 3384549
20011005 26.81 27.15 25.78 26.47 1850604
20011008 26.47 27.13 25.48 26.53 2622406
20011009 26.53 27.07 26.08 26.71 1975591
20011010 27.11 28.44 26.90 28.44 2366380
20011011 28.47 28.95 27.59 28.08 2332864
20011012 28.08 28.44 27.01 27.88 2430736
20011015 27.50 28.01 26.30 26.73 2351484
20011016 26.73 27.83 26.31 27.32 3048573
20011017 27.67 28.47 27.51 28.32 4836218
20011018 28.27 28.28 26.48 26.89 2657901
20011019 26.90 27.74 26.09 27.40 3732163
20011022 27.58 28.35 26.94 28.20 2330187
20011023 28.21 29.55 27.67 28.71 2345316
20011024 28.53 28.92 27.60 28.42 2552581
20011025 28.27 30.20 28.23 30.09 1960462
20011026 30.33 31.79 30.33 31.59 4707623
20011029 31.62 32.82 31.19 32.40 5133208
20011030 31.88 31.92 31.31 31.44 4947356
20011031 31.45 31.79 30.50 30.79 4321140
20011101 31.29 31.81 30.17 31.46 2775928
20011102 31.12 31.18 29.68 29.98 3227988
20011105 30.26 30.56 29.09 29.29 2038039
20011106 28.66 29.54 28.27 29.32 2463419
20011107 29.01 30.47 28.78 30.08 2901558
20011108 30.52 31.76 30.46 31.15 2362381
20011109 32.07 32.80 31.65 32.10 3659167
20011112 31.77 32.63 31.03 32.06 2420962
20011113 32.24 33.18 31.55 32.22 3061177
20011114 31.03 31.81 29.73 30.17 4480809
20011115 28.02 28.26 25.99 26.42 10070598
20011116 26.42 27.07 25.90 27.07 7194908
20011119 26.72 27.18 25.87 26.72 5091096
20011120 27.15 29.22 27.15 29.05 4628596
20011121 29.06 29.44 27.89 27.93 3068833
20011123 27.15 28.47 26.95 28.12 2223874
20011126 28.06 28.64 27.49 28.04 3276129
20011127 27.67 29.03 27.50 28.47 2822793
20011128 28.06 28.62 27.72 27.89 3234136
20011129 28.40 28.48 27.49 28.44 1774251
20011130 28.71 28.88 28.10 28.42 2311688
20011203 28.22 30.04 28.04 29.35 2808757
20011204 29.99 30.60 28.84 30.46 3271953
20011205 31.25 32.21 31.25 31.68 4830555
20011206 31.46 31.47 30.19 30.32 2935431
20011207 29.74 29.85 28.93 29.63 5920162
20011210 28.66 29.61 28.59 29.00 3261860
20011211 28.79 29.14 28.36 28.94 2831145
20011212 28.94 29.01 28.23 28.87 2499147
20011213 28.76 29.27 28.36 29.04 2871166
20011214 29.14 30.26 28.68 29.93 2212390
20011217 29.83 30.25 28.97 29.38 2301248
20011218 29.38 29.83 29.20 29.35 2589165
20011219 29.63 30.84 29.48 30.71 2815601
20011220 30.79 31.20 30.09 30.45 2563296
20011221 30.34 30.78 29.93 30.46 2957471
20011224 30.49 31.28 30.47 30.98 737773
20011226 31.34 32.59 31.34 32.08 2768388
20011227 32.08 32.25 31.38 31.84 1933753
20011228 32.26 32.76 31.73 31.84 1616488
20011231 31.84 32.19 31.43 31.44 1503734
20020102 31.03 31.03 30.04 30.65 2198006
20020103 30.12 31.03 29.61 30.02 2961067
20020104 30.39 31.03 30.03 30.34 3959264
20020107 30.17 30.90 29.98 30.27 2149169
20020108 30.09 30.15 29.40 29.67 1713582
20020109 29.05 29.57 28.75 29.28 3667287
20020110 29.27 29.28 28.53 28.92 2339760
20020111 28.53 28.72 27.75 27.78 2271899
20020114 27.28 27.83 26.72 26.81 3329141
20020115 27.28 28.31 27.17 27.89 2845529
20020116 27.33 27.77 26.90 26.94 2568748
20020117 27.15 27.25 26.29 26.71 3333434
20020118 27.37 27.41 26.78 27.28 2293012
20020122 27.59 27.96 26.93 26.98 1825640
20020123 27.33 28.52 27.11 28.42 2391033
20020124 28.36 29.17 28.21 28.88 2422354
20020125 29.31 30.47 29.18 29.84 3005844
20020128 29.72 29.90 28.63 28.74 3064657
20020129 28.40 28.66 27.70 28.02 2125853
20020130 27.65 29.41 27.55 29.33 2545200
20020131 29.33 30.66 29.28 30.34 3810086
20020201 30.13 30.86 29.98 30.15 5016391
20020204 30.15 30.21 29.42 29.79 4189876
20020205 29.74 29.99 28.97 29.65 3698724
20020206 29.65 30.30 29.28 29.55 2492187
20020207 29.52 29.57 28.53 28.73 2947665
20020208 28.93 28.98 28.41 28.67 2941075
20020211 28.68 30.06 28.40 29.84 2609151
20020212 29.67 30.10 29.32 29.39 2023456
20020213 29.41 29.68 28.85 29.39 2887547
20020214 29.97 30.26 29.15 29.50 2756326
20020215 29.97 30.14 29.20 29.76 2109010
20020219 29.49 29.84 28.59 29.37 1844372
20020220 29.26 29.67 29.03 29.41 1798358
20020221 29.93 30.43 29.86 30.23 4083215
20020222 30.27 31.05 29.98 30.40 3416129
20020225 30.71 31.30 30.53 31.14 3793489
20020226 31.40 31.45 30.66 30.97 3838578
20020227 31.14 31.30 30.20 30.38 2543714
20020228 30.62 31.22 30.40 30.54 2966973
20020301 31.22 31.30 30.45 31.22 2721527
20020304 31.22 32.95 31.07 32.49 4199521
20020305 32.65 32.87 32.07 32.44 1867957
20020306 31.92 33.34 31.57 33.30 3118888
20020307 34.08 34.47 32.57 32.66 3317280
20020308 32.67 32.83 32.12 32.57 4069110
20020311 32.95 33.68 32.74 32.98 3351038
20020312 32.63 34.17 32.48 34.05 2741990
20020313 34.34 34.55 32.77 32.78 2965701
20020314 32.57 32.65 31.87 32.44 2208090
20020315 32.52 33.21 32.37 33.07 3117154
20020318 33.17 33.98 32.74 33.83 1643784
20020319 33.91 34.25 33.55 34.10 2959689
20020320 33.73 34.49 33.52 33.52 2474924
20020321 33.52 34.32 33.26 33.99 1816972
20020322 32.74 32.95 31.70 31.79 5440163
20020325 31.57 33.00 31.57 32.21 3034375
20020326 32.26 32.66 31.62 32.44 2283469
20020327 32.63 33.33 32.46 33.04 3134727
20020328 32.78 33.29 32.52 33.08 1769570
20020401 32.84 33.14 31.69 32.19 3941589
20020402 32.19 32.83 31.87 32.05 4047375
20020403 31.66 31.74 30.88 31.09 3409539
20020404 31.14 31.65 30.62 30.80 3942167
20020405 31.35 31.37 29.75 30.14 3581570
20020408 31.14 31.65 29.91 30.19 2675628
20020409 29.75 30.19 29.54 29.94 2550188
20020410 29.80 30.88 29.62 30.80 3857307
20020411 30.71 31.27 30.40 30.58 2597590
20020412 30.40 30.41 28.69 29.19 4263918
20020415 30.19 30.55 30.01 30.08 2758638
20020416 30.58 31.66 30.24 31.34 3075764
20020417 32.00 32.33 31.68 31.86 2653662
20020418 31.57 32.43 31.07 32.15 3196811
20020419 32.15 32.19 31.35 31.99 2532846
20020422 31.99 32.38 31.59 32.00 2181036
20020423 31.53 32.35 31.50 32.18 2353762
20020424 31.35 32.26 31.32 32.13 2678519
20020425 32.13 33.03 31.74 32.60 2732972
20020426 33.21 33.21 32.60 33.08 3081082
20020429 33.07 33.47 32.81 32.85 2643372
20020430 33.04 33.14 32.41 32.59 2394573
20020501 32.26 33.56 32.12 33.21 3001888
20020502 33.21 33.77 32.86 33.70 3198994
20020503 33.74 34.22 32.93 33.37 3714928
20020506 32.71 32.89 32.02 32.02 3448662
20020507 31.90 32.36 31.49 31.60 2717871
20020508 32.04 33.29 32.04 33.05 1818792
20020509 32.75 32.97 31.88 32.00 1859481
20020510 32.27 32.51 31.99 32.21 1945355
20020513 31.88 32.66 31.79 32.52 2715566
20020514 33.40 33.40 32.27 32.52 3280257
20020515 32.14 32.26 31.20 31.20 3318756
20020516 31.39 32.11 31.39 31.98 2412300
20020517 31.84 31.85 30.76 30.92 2497712
20020520 30.92 31.39 30.58 30.88 1637708
20020521 30.88 31.12 30.48 30.48 1721276
20020522 30.36 31.46 30.28 31.40 2257842
20020523 31.67 32.36 31.49 31.96 3438864
20020524 31.84 31.93 31.19 31.71 1778794
20020528 31.67 32.01 31.38 31.59 1527398
20020529 31.32 32.03 30.90 31.73 1742370
20020530 31.02 31.73 31.02 31.49 2004486
20020531 31.67 32.13 31.11 31.80 1734993
20020603 31.75 31.82 30.52 30.62 1738682
20020604 30.71 31.19 30.07 30.80 2049325
20020605 30.36 30.45 29.58 30.41 2549006
20020606 30.84 31.23 29.80 30.17 3110008
20020607 30.17 32.01 29.63 31.00 2774583
20020610 30.79 31.27 30.17 30.31 1557367
20020611 30.30 30.47 28.93 29.05 2776427
20020612 29.45 29.89 29.03 29.84 3498457
20020613 29.84 31.02 29.32 30.56 2499556
20020614 30.49 30.87 29.67 30.65 1813720
20020617 31.15 31.79 31.09 31.57 2484457
20020618 31.49 31.70 30.84 31.13 1556791
20020619 30.72 31.13 30.16 30.36 3454886
20020620 30.80 31.01 30.29 30.49 2429935
20020621 30.50 30.93 29.43 29.84 3624098
20020624 29.85 30.48 29.50 30.17 2543473
20020625 30.80 31.02 29.87 29.88 1899594
20020626 29.28 29.74 28.81 29.55 3207524
20020627 29.76 29.92 28.93 29.26 2230063
20020628 28.89 29.80 28.82 28.88 3290862
20020701 28.89 29.24 28.11 28.20 2644101
20020702 28.20 28.37 27.26 27.41 3477363
20020703 27.28 28.25 26.51 28.15 3246945
20020705 28.44 28.95 28.38 28.89 903460
20020708 28.37 28.76 27.38 27.56 2212427
20020709 26.89 27.89 26.89 27.70 3243833
20020710 28.20 28.51 26.63 26.81 2565374
20020711 26.80 26.80 25.16 26.31 3400019
20020712 26.59 26.65 25.16 25.61 3330398
20020715 25.61 25.83 23.42 24.80 5095130
20020716 24.47 25.51 24.16 25.08 4012315
20020717 25.59 26.23 24.87 25.28 2094164
20020718 25.46 26.03 25.10 25.22 2052091
20020719 24.81 24.99 23.70 23.86 2892270
20020722 23.55 24.51 22.51 22.65 3816362
20020723 22.56 23.16 21.52 21.64 3011801
20020724 21.34 23.61 21.20 23.42 3142629
20020725 23.42 24.12 22.50 23.20 2570907
20020726 22.99 23.99 22.46 23.04 2920741
20020729 23.25 24.60 23.25 24.52 2518345
20020730 24.29 24.72 23.86 24.20 3531999
20020731 24.55 24.55 23.01 23.25 4491709
20020801 22.83 23.60 22.24 22.32 3271920
20020802 22.32 22.42 20.60 20.83 5131112
20020805 20.83 20.95 19.69 19.87 4531313
20020806 20.30 21.10 20.15 20.68 3040195
20020807 20.88 20.94 19.69 20.88 3999689
20020808 20.88 22.23 20.78 22.03 3239325
20020809 21.55 23.24 21.23 22.86 2170683
20020812 22.31 23.55 21.83 23.00 2556546
20020813 23.09 23.48 22.49 22.53 2595110
20020814 23.13 24.17 22.52 24.13 3956305
20020815 24.13 26.64 24.13 26.64 5713120
20020816 26.10 26.31 25.35 25.65 4002214
20020819 25.46 26.22 24.71 26.14 2856331
20020820 25.72 25.88 24.24 24.57 3514433
20020821 24.31 24.64 23.66 24.40 2998763
20020822 24.66 26.08 24.40 25.80 3638272
20020823 25.35 26.03 25.15 25.16 1669244
20020826 25.27 25.75 24.83 25.48 2089309
20020827 25.69 25.90 24.61 24.87 2019872
20020828 24.81 24.90 24.05 24.40 1746830
20020829 23.79 24.40 23.36 23.67 2794928
20020830 23.78 24.59 23.70 23.96 2129709
20020903 23.66 23.66 22.68 22.99 2867234
20020904 23.19 23.51 22.19 23.34 3334126
20020905 23.00 23.58 22.63 22.86 2513048
20020906 23.52 23.87 23.26 23.63 1601873
20020909 23.70 24.48 23.09 24.31 2895927
20020910 24.50 25.18 24.40 24.95 1898788
20020911 25.35 25.43 24.56 24.56 1404465
20020912 24.70 24.95 23.96 24.11 2334577
20020913 24.11 25.00 23.74 24.68 1776900
20020916 24.48 25.37 24.38 24.95 2394833
20020917 24.52 24.70 23.80 24.07 2160353
20020918 24.28 24.81 23.66 24.14 1995196
20020919 24.15 24.70 23.84 24.01 3972603
20020920 24.17 24.55 23.54 23.84 3069003
20020923 23.97 24.31 23.50 23.72 2207639
20020924 23.52 23.96 22.65 22.76 2640904
20020925 23.13 24.11 22.52 24.03 3072905
20020926 24.03 25.98 24.02 25.83 3991426
20020927 25.82 26.17 25.15 25.25 3003009
20020930 25.09 25.55 24.36 25.29 3638731
20021001 25.35 25.98 24.81 25.97 2544725
20021002 25.98 26.27 25.15 25.32 3300613
20021003 25.49 26.27 24.78 25.15 3505137
20021004 25.35 25.62 24.28 24.82 2073356
20021007 24.61 24.78 23.74 23.92 2960658
20021008 23.87 24.32 22.79 23.64 3442242
20021009 23.49 23.95 23.06 23.10 2389209
20021010 23.32 23.61 22.31 23.52 2739493
20021011 23.70 24.16 23.59 23.86 2719867
20021014 24.00 24.67 23.57 24.67 2164026
20021015 24.76 25.57 24.70 25.27 2354088
20021016 25.40 25.40 23.82 24.31 3062117
20021017 24.52 25.01 24.52 24.99 2998992
20021018 25.22 25.22 24.28 24.56 2851281
20021021 24.79 24.79 23.90 24.64 2826605
20021022 24.88 24.88 23.87 24.16 2526706
20021023 24.35 25.01 24.24 24.79 3601660
20021024 25.05 26.14 25.05 25.56 4808258
20021025 25.88 27.01 24.50 24.83 2739952
20021028 25.05 26.03 24.64 25.36 2796764
20021029 25.55 25.55 24.54 24.69 3023209
20021030 24.99 25.83 24.99 25.69 3664899
20021031 25.98 26.24 25.24 25.41 2162332
20021101 25.41 26.71 25.05 26.63 2102769
20021104 26.94 26.98 26.01 26.16 2770653
20021105 26.16 26.85 25.67 26.84 2982267
20021106 27.23 27.90 26.98 27.73 3769619
20021107 27.82 27.95 26.68 26.69 2069615
20021108 26.70 27.25 26.68 26.90 1802096
20021111 26.93 27.28 26.43 26.45 1698518
20021112 26.85 26.90 26.28 26.47 1355545
20021113 26.46 26.94 25.37 25.66 2625689
20021114 25.85 26.52 25.72 26.49 2268311
20021115 26.49 26.67 25.90 26.54 1668222
20021118 26.80 26.85 26.03 26.46 1334052
20021119 26.47 26.80 26.14 26.20 1136614
20021120 26.24 27.42 26.24 27.22 1587966
20021121 27.23 28.20 27.23 27.83 1560414
20021122 27.90 27.90 27.08 27.54 1715895
20021125 27.82 27.93 27.29 27.79 1975183
20021126 27.25 27.77 27.16 27.17 1554584
20021127 27.61 27.88 27.26 27.81 1217441
20021129 28.31 28.73 28.09 28.64 1118550
20021202 28.81 29.74 28.58 29.63 1851713
20021203 29.65 30.06 29.17 29.48 2437854
20021204 28.70 28.95 28.43 28.68 1642956
20021205 28.69 29.06 28.10 28.13 2528399
20021206 28.13 29.23 27.82 29.06 1768370
20021209 29.10 29.50 28.35 28.43 1859601
20021210 28.30 28.80 27.86 28.52 2061841
20021211 28.53 28.99 27.96 28.48 2247390
20021212 28.58 29.27 28.38 29.11 3312665
20021213 28.96 29.30 28.58 28.74 2250476
20021216 28.87 29.26 28.75 29.26 2622145
20021217 29.27 29.38 28.31 28.43 1658962
20021218 28.43 28.75 27.89 28.38 2029030
20021219 28.38 28.82 27.99 28.00 2597680
20021220 28.43 29.39 28.02 29.39 2837647
20021223 29.22 29.71 28.78 29.66 1666393
20021224 29.70 29.72 29.19 29.30 496282
20021226 29.26 29.63 28.79 28.87 785523
20021227 28.87 29.15 28.12 28.18 1234247
20021230 28.52 28.76 27.90 27.98 1567502
20021231 27.99 28.18 27.62 28.16 1220413
20030102 28.60 29.30 28.38 29.20 2023199
20030103 29.13 29.38 28.46 28.47 1687429
20030106 28.41 28.47 27.99 28.01 2220638
20030107 28.02 28.02 26.41 26.74 3147695
20030108 26.42 27.01 26.21 26.55 2553779
20030109 26.77 27.16 26.66 27.07 2993585
20030110 27.08 27.19 26.48 26.79 2041148
20030113 26.63 26.63 26.02 26.48 2315870
20030114 26.20 26.68 25.85 26.08 2595165
20030115 26.37 26.59 26.12 26.36 4907262
20030116 26.57 27.46 26.49 27.42 3801402
20030117 27.20 27.35 26.77 27.11 1915963
20030121 27.12 27.12 26.07 26.12 1682856
20030122 26.13 26.74 25.28 26.50 3401266
20030123 26.51 27.07 26.28 26.97 1992675
20030124 26.94 27.12 25.89 26.19 2063899
20030127 25.85 26.04 24.77 24.96 2045493
20030128 25.17 25.98 25.10 25.59 1993246
20030129 25.59 26.38 25.10 26.29 2445971
20030130 26.30 27.09 26.01 26.01 2454546
20030131 25.85 26.74 25.80 26.47 1874006
20030203 26.48 27.12 26.26 26.84 1882009
20030204 26.84 27.51 26.36 27.35 2098539
20030205 27.68 27.97 27.40 27.79 3718745
20030206 27.90 28.25 27.57 28.00 2462064
20030207 28.22 28.34 27.21 27.21 2376859
20030210 27.22 27.82 27.16 27.82 2058137
20030211 28.18 28.26 27.53 27.70 1811065
20030212 27.57 27.99 26.78 26.94 2015648
20030213 26.95 26.99 25.43 25.71 4865236
20030214 25.71 26.12 25.56 25.81 2956436
20030218 25.81 26.40 25.50 26.33 3027060
20030219 26.34 26.48 26.17 26.43 2614818
20030220 26.51 27.33 26.12 26.69 2738639
20030221 26.78 27.49 26.62 27.23 2402830
20030224 27.24 27.86 26.98 27.78 2606730
20030225 28.18 29.23 27.18 27.37 4742668
20030226 27.48 28.14 27.37 27.62 2712098
20030227 27.62 28.00 27.09 27.28 2962473
20030228 27.34 27.82 26.99 27.23 2345192
20030303 27.23 27.35 26.77 26.86 2251101
20030304 26.99 27.04 26.50 26.68 1927709
20030305 26.78 26.96 26.34 26.63 2099031
20030306 26.53 27.05 26.36 26.96 2880116
20030307 26.60 27.21 26.56 26.80 2239483
20030310 27.23 27.23 26.01 26.11 1967008
20030311 25.99 26.42 25.61 25.66 2363873
20030312 25.50 25.63 24.81 25.02 3716561
20030313 25.59 25.68 24.94 25.40 2813250
20030314 25.40 25.63 25.11 25.46 2681114
20030317 25.46 25.97 25.25 25.58 3459807
20030318 25.58 26.51 25.11 26.50 4170723
20030319 26.71 26.85 26.18 26.45 2864966
20030320 26.45 27.27 26.21 27.03 3348516
20030321 27.04 27.04 26.32 26.47 3785136
20030324 26.48 26.99 25.84 25.92 2323207
20030325 26.12 26.56 26.00 26.19 2307487
20030326 26.19 26.71 25.82 25.98 1684510
20030327 26.16 27.04 26.01 26.70 3311723
20030328 26.51 27.20 26.49 26.83 1680068
20030331 25.89 26.83 25.89 26.27 1614341
20030401 26.47 27.11 26.20 26.98 1793295
20030402 26.98 27.13 26.56 27.13 1979539
20030403 27.13 27.13 26.18 26.19 2102562
20030404 26.51 26.71 26.13 26.41 1986259
20030407 26.41 26.50 26.20 26.22 1933860
20030408 26.31 26.34 25.92 26.02 1748186
20030409 26.06 26.23 25.81 25.99 1598394
20030410 26.23 26.76 26.13 26.68 2258620
20030411 25.81 26.78 25.55 26.16 3587728
20030414 26.16 26.28 25.38 25.53 3022276
20030415 25.53 25.53 24.55 24.59 4813976
20030416 24.59 24.84 23.88 23.89 3584653
20030417 23.79 24.58 23.66 24.32 3558453
20030421 24.41 24.60 24.14 24.36 2655256
20030422 24.36 25.02 24.32 24.87 2766661
20030423 25.33 25.72 25.09 25.37 5250596
20030424 25.46 25.55 25.05 25.20 2237432
20030425 25.41 25.41 24.76 24.90 1871437
20030428 25.02 25.33 24.58 24.78 2332548
20030429 24.78 24.88 24.48 24.55 2792974
20030430 24.55 24.99 24.32 24.58 3358085
20030501 24.68 24.78 24.32 24.60 2217693
20030502 24.77 25.21 24.24 24.94 1912985
20030505 24.80 25.47 24.80 25.33 2122287
20030506 25.43 25.83 25.25 25.31 2546109
20030507 25.31 25.95 24.97 25.70 2945655
20030508 25.77 26.21 25.55 25.93 2792053
20030509 26.06 26.33 25.70 26.22 1637319
20030512 26.25 26.83 25.90 26.31 2431986
20030513 26.31 26.97 25.85 26.42 4095624
20030514 26.51 26.94 26.21 26.76 3177759
20030515 26.85 26.99 26.53 26.89 2249683
20030516 26.35 27.11 26.15 27.05 2991259
20030519 27.05 27.05 26.68 26.69 2441515
20030520 26.80 26.87 26.36 26.53 2138169
20030521 26.37 28.52 26.37 28.12 4777302
20030522 28.13 28.55 27.63 28.21 3688478
20030523 28.21 28.75 28.03 28.64 2517068
20030527 28.57 29.51 28.45 29.31 2763012
20030528 29.31 29.38 28.65 29.01 2511169
20030529 29.01 29.01 28.30 28.34 3635727
20030530 28.52 29.35 28.45 29.13 1949968
20030602 29.13 29.36 28.91 28.94 1842878
20030603 29.13 29.13 28.26 28.83 1684058
20030604 29.71 29.75 28.99 29.29 2889614
20030605 29.29 29.88 28.87 29.87 3502772
20030606 29.93 30.32 29.72 29.99 3551666
20030609 29.71 30.50 29.50 30.28 2671690
20030610 30.28 30.69 30.28 30.60 2075208
20030611 30.61 31.70 30.46 31.68 3223022
20030612 31.68 31.87 30.67 31.09 3047640
20030613 31.09 31.09 30.06 30.46 2745315
20030616 30.47 30.47 29.66 30.26 3506969
20030617 30.10 30.90 29.90 29.98 2665338
20030618 29.98 30.12 29.29 29.79 4553366
20030619 29.74 30.71 29.64 30.17 2526711
20030620 30.50 30.76 29.92 29.98 2214743
20030623 29.98 30.31 29.84 29.98 1824046
20030624 29.99 30.40 29.89 30.01 1545544
20030625 30.12 30.91 29.90 30.06 2330682
20030626 30.02 30.31 29.49 29.87 5774123
20030627 29.87 30.22 29.70 29.70 1998748
20030630 29.79 30.06 29.50 29.59 2344068
20030701 29.59 29.71 29.08 29.51 3079404
20030702 29.51 30.16 29.05 29.49 2592394
20030703 29.44 30.02 29.03 29.29 2200903
20030707 29.30 29.30 28.69 28.82 2748832
20030708 28.82 29.43 28.53 29.04 1951783
20030709 29.05 29.80 29.05 29.49 2666018
20030710 29.50 29.50 28.22 28.63 3124214
20030711 28.63 29.00 28.47 28.98 1703910
20030714 28.98 29.09 28.08 28.31 2989217
20030715 28.47 28.74 28.04 28.26 1683831
20030716 28.26 28.52 27.64 27.90 1784341
20030717 27.90 28.60 27.18 28.21 2925122
20030718 28.47 29.32 28.18 29.20 2929886
20030721 29.20 29.54 28.56 28.75 2020756
20030722 28.75 29.42 28.26 28.28 1884511
20030723 28.65 28.92 27.37 27.99 2844123
20030724 28.00 28.74 27.52 27.78 2933063
20030725 27.78 28.27 27.58 28.23 2162333
20030728 28.24 28.48 27.66 28.00 3256828
20030729 27.78 28.09 26.96 27.11 3192733
20030730 27.11 27.54 26.94 27.45 2444011
20030731 27.56 28.28 27.07 27.79 2377230
20030801 27.54 28.00 27.23 27.92 2044827
20030804 27.93 27.95 26.85 27.23 2736533
20030805 27.26 27.50 26.72 26.77 1769049
20030806 27.04 27.64 26.76 27.53 2493305
20030807 27.54 28.90 27.44 28.89 3309676
20030808 29.17 29.20 28.55 29.14 2918388
20030811 29.14 29.58 28.14 29.15 2932629
20030812 29.11 29.29 28.64 29.14 2005155
20030813 29.14 29.46 28.83 29.20 1449530
20030814 29.21 29.41 28.39 29.12 3065884
20030815 29.37 29.51 29.02 29.25 1061859
20030818 29.52 29.64 29.26 29.52 1267110
20030819 29.71 29.71 29.14 29.38 1148322
20030820 29.22 30.06 29.16 29.91 1497113
20030821 30.35 30.37 29.91 30.22 2022787
20030822 30.32 30.33 29.51 29.52 1533281
20030825 29.45 29.55 29.13 29.29 1413702
20030826 29.29 29.29 28.85 29.21 2056694
20030827 29.22 29.72 28.62 28.91 2425491
20030828 28.92 29.82 28.81 29.52 3754538
20030829 29.52 29.61 28.93 29.60 1580186
20030902 28.72 29.29 28.72 29.22 3991210
20030903 29.33 29.33 28.87 29.07 2867866
20030904 29.14 29.14 28.27 28.56 3025195
20030905 28.40 28.69 27.91 28.37 2370562
20030908 28.49 28.92 28.45 28.75 2138863
20030909 28.75 28.75 28.05 28.08 2654477
20030910 28.08 28.31 27.68 27.80 2641480
20030911 27.91 28.01 27.41 27.65 2358807
20030912 27.65 27.67 27.23 27.57 1780464
20030915 27.58 27.80 27.29 27.41 1437324
20030916 27.42 27.56 27.35 27.51 2072292
20030917 27.51 27.59 26.96 27.12 1485472
20030918 27.13 27.73 26.76 27.54 4098017
20030919 27.54 28.04 27.19 27.99 3322448
20030922 28.00 28.05 27.16 27.34 4172161
20030923 27.12 27.45 26.99 27.19 2189610
20030924 27.73 28.05 27.02 27.31 7266979
20030925 27.25 27.41 26.64 26.84 2871144
20030926 26.59 26.72 25.87 26.20 3432985
20030929 26.21 26.61 26.14 26.31 2557164
20030930 26.32 26.60 25.72 26.18 2629499
20031001 26.28 27.10 26.14 27.00 3363589
20031002 26.90 27.16 26.76 27.06 2651991
20031003 27.25 27.81 26.97 27.55 2584629
20031006 27.47 27.84 27.34 27.45 1350183
20031007 27.45 27.45 26.81 27.30 2224309
20031008 27.27 27.84 27.19 27.47 1778995
20031009 27.47 27.65 27.26 27.47 2137506
20031010 27.43 28.04 27.27 27.68 2838367
20031013 27.68 27.74 27.12 27.19 1726665
20031014 27.20 27.37 26.94 27.07 2194810
20031015 27.08 27.08 26.53 26.67 2049913
20031016 26.58 27.17 26.57 26.92 1662693
20031017 26.92 26.92 26.45 26.46 2040306
20031020 26.54 26.60 26.10 26.37 2400513
20031021 26.45 26.96 26.45 26.76 3117310
20031022 26.76 26.76 25.61 25.82 5121448
20031023 26.32 26.32 25.42 25.57 4002738
20031024 25.48 25.49 24.84 24.95 2844583
20031027 24.99 25.30 24.78 24.79 2506981
20031028 24.86 25.07 24.55 24.90 3899774
20031029 24.90 25.08 23.88 23.98 6758485
20031030 24.17 24.71 23.90 24.64 5877058
20031031 24.65 25.31 24.23 25.11 4506270
20031103 25.11 25.19 24.78 24.88 3697640
20031104 24.88 25.45 24.43 25.39 5598286
20031105 25.40 25.72 25.32 25.67 2637586
20031106 25.77 25.99 25.45 25.92 2626331
20031107 26.03 26.16 25.77 26.11 2160736
20031110 26.11 26.21 25.79 25.84 2384024
20031111 25.76 25.88 25.52 25.84 1475004
20031112 25.73 26.08 25.69 26.05 1461274
20031113 26.24 26.39 25.93 26.19 2884958
20031114 26.20 26.53 26.05 26.35 1956356
20031117 26.35 26.35 25.64 25.77 2372319
20031118 25.86 25.94 25.50 25.58 3400861
20031119 25.72 25.77 25.44 25.64 1816688
20031120 25.50 25.95 25.49 25.55 1698404
20031121 25.51 25.59 25.10 25.32 2772639
20031124 25.32 25.38 24.89 25.20 2299953
20031125 25.06 25.32 25.06 25.17 3624823
20031126 25.15 25.78 25.15 25.63 2318748
20031128 25.54 25.73 25.53 25.64 1178563
20031201 25.74 25.95 25.55 25.71 2263151
20031202 25.79 26.23 25.76 26.21 2661333
20031203 26.76 26.76 25.54 25.64 3027214
20031204 25.72 26.86 25.59 26.29 3438563
20031205 26.30 26.83 26.26 26.78 2667860
20031208 26.66 27.07 26.41 26.99 1932496
20031209 27.10 27.22 26.84 26.98 1795192
20031210 26.93 27.22 26.52 26.66 2536184
20031211 26.75 26.75 26.35 26.68 2078916
20031212 26.75 27.66 26.61 27.53 2331578
20031215 27.53 27.57 27.06 27.10 2061922
20031216 27.03 27.51 27.02 27.17 2199339
20031217 27.12 27.16 26.73 26.97 2761272
20031218 27.01 28.61 27.01 28.55 4702659
20031219 28.50 28.67 27.93 28.17 3209310
20031222 28.08 28.65 27.92 28.59 2539785
20031223 28.59 28.59 27.84 28.01 2433881
20031224 28.03 28.68 28.02 28.66 1005132
20031226 28.61 28.70 28.34 28.46 723659
20031229 28.57 28.91 28.32 28.87 1711122
20031230 28.92 29.39 28.82 28.93 1533527
20031231 28.93 29.10 28.38 28.58 1824792
20040102 28.52 28.81 28.10 28.26 1542868
20040105 28.22 29.09 28.04 29.01 2065861
20040106 28.88 29.32 28.81 29.04 2981859
20040107 28.93 28.94 28.26 28.43 1768294
20040108 28.57 29.07 28.30 28.97 1954893
20040109 28.63 30.12 28.61 29.42 4476108
20040112 29.32 29.38 28.97 29.06 2198551
20040113 29.46 29.94 29.24 29.25 2485314
20040114 29.33 29.46 28.82 28.88 1581359
20040115 29.09 29.27 28.50 28.54 1902672
20040116 28.68 29.50 28.57 29.35 2914895
20040120 29.46 30.41 29.46 30.33 3892904
20040121 30.48 31.05 30.26 30.85 3409414
20040122 30.79 31.09 29.94 30.70 2710064
20040123 31.19 32.32 31.19 31.86 6226058
20040126 31.45 32.34 31.23 31.91 3339186
20040127 31.91 32.47 31.61 31.82 2840728
20040128 31.82 32.17 31.42 32.06 4007474
20040129 32.12 32.25 31.40 31.59 3405362
20040130 31.54 31.77 30.97 31.17 1895807
20040202 30.92 32.01 30.92 31.84 2739438
20040203 31.32 31.63 30.94 31.54 3058163
20040204 31.46 31.91 31.23 31.50 2108065
20040205 31.53 31.82 30.51 31.07 2646754
20040206 30.84 31.42 30.83 31.05 2050522
20040209 30.67 31.47 30.67 30.93 4165883
20040210 31.07 31.42 30.81 31.27 4172838
20040211 31.20 32.14 31.10 31.81 3619122
20040212 32.18 33.55 32.18 32.93 5572272
20040213 32.80 32.91 31.57 32.27 2945599
20040217 32.49 32.90 32.15 32.52 2508100
20040218 32.67 32.91 32.21 32.22 2807506
20040219 32.39 32.64 31.98 32.12 2279816
20040220 32.39 32.72 31.79 32.09 2244479
20040223 32.18 32.35 31.87 32.14 1966500
20040224 32.18 33.07 32.14 32.67 3205630
20040225 32.67 33.14 32.57 32.97 2829045
20040226 32.98 33.41 32.80 33.28 2038743
20040227 32.75 33.69 32.75 33.54 3120037
20040301 33.70 34.66 33.52 34.25 2787090
20040302 34.26 34.56 34.09 34.12 2455713
20040303 34.11 34.11 33.16 33.92 2408373
20040304 33.81 33.87 33.23 33.42 2521450
20040305 33.47 33.85 33.13 33.24 2816929
20040308 33.43 33.79 33.11 33.23 1726100
20040309 33.01 33.09 32.63 32.98 2344992
20040310 32.94 32.98 31.57 31.88 2864605
20040311 31.88 32.24 31.22 31.32 2961304
20040312 31.69 31.82 31.29 31.57 2473661
20040315 31.67 32.03 31.51 31.69 3194524
20040316 31.87 31.87 31.33 31.50 1896949
20040317 32.09 33.05 31.76 32.97 3550917
20040318 33.43 33.80 33.22 33.61 3710885
20040319 33.45 33.52 32.39 32.44 3226944
20040322 32.14 32.33 31.73 32.09 2318181
20040323 32.09 32.28 31.26 31.63 3190934
20040324 31.63 32.00 30.31 30.63 3383322
20040325 30.71 31.24 30.62 30.95 2291819
20040326 30.84 31.87 30.83 31.33 1897061
20040329 31.41 31.57 31.00 31.18 1861500
20040330 31.18 32.34 31.17 32.21 2532668
20040331 32.31 32.78 31.87 32.52 2764542
20040401 32.51 32.58 31.26 31.61 3288530
20040402 31.62 31.95 31.23 31.87 2142845
20040405 31.65 31.93 31.43 31.83 1249563
20040406 31.57 31.99 31.33 31.37 1626485
20040407 31.36 31.88 30.55 31.49 3456687
20040408 31.73 31.98 31.32 31.94 2326707
20040412 32.09 33.07 32.09 32.80 2523918
20040413 32.89 32.97 31.94 31.96 1786003
20040414 31.89 32.23 31.65 31.81 1554354
20040415 31.82 32.47 31.80 32.40 1757061
20040416 32.43 32.78 32.15 32.73 1995666
20040419 32.80 33.18 32.54 32.77 2159560
20040420 32.73 32.83 32.14 32.14 2227428
20040421 32.03 32.03 31.46 31.90 2163823
20040422 31.95 32.98 31.89 32.80 2123775
20040423 32.80 32.81 32.42 32.76 3187120
20040426 32.94 33.22 32.53 32.58 1572190
20040427 33.43 34.65 33.42 34.12 5050303
20040428 33.94 34.49 33.25 33.38 3402616
20040429 33.38 33.38 31.96 32.36 3490677
20040430 32.63 32.97 31.82 32.70 2990807
20040503 32.70 33.56 32.46 33.54 2401194
20040504 33.54 33.69 32.75 33.46 2299223
20040505 31.96 33.33 31.65 33.33 5101457
20040506 33.22 33.59 32.80 33.12 2491663
20040507 33.13 33.25 31.87 32.10 1914935
20040510 31.52 31.79 30.67 31.17 3215565
20040511 31.39 31.67 30.89 31.23 2875590
20040512 31.14 31.98 30.84 31.55 3099929
20040513 31.37 31.67 31.28 31.37 2140952
20040514 31.43 32.10 30.97 31.60 1642843
20040517 31.34 32.19 31.34 31.79 2421543
20040518 31.84 31.86 30.62 31.00 3194988
20040519 31.07 31.39 30.40 30.72 2986976
20040520 30.80 31.05 30.34 30.44 2399624
20040521 30.53 30.74 30.09 30.26 2432838
20040524 30.40 31.49 30.06 31.22 3320242
20040525 31.22 31.82 30.94 31.52 2169917
20040526 31.43 31.67 30.54 30.65 3207178
20040527 30.60 30.60 29.96 30.16 3326504
20040528 30.07 30.67 30.04 30.43 1978121
20040601 30.80 31.06 30.53 30.67 2770577
20040602 30.85 30.91 30.28 30.79 2466277
20040603 30.78 31.21 30.14 30.14 1883733
20040604 30.14 30.44 29.91 30.21 2316307
20040607 30.22 30.97 30.04 30.91 2395262
20040608 31.18 31.59 30.73 30.89 3043452
20040609 30.88 30.89 30.20 30.52 3042893
20040610 30.76 31.01 30.54 30.94 2557981
20040614 30.87 31.25 30.73 30.75 1711732
20040615 30.98 31.67 30.85 31.58 3030927
20040616 31.97 32.46 31.93 32.37 2613786
20040617 32.50 33.11 32.32 32.86 3645343
20040618 32.91 33.08 32.33 32.78 2673841
20040621 32.60 32.84 32.44 32.47 2017710
20040622 32.44 32.95 32.43 32.80 2319327
20040623 32.80 33.25 32.47 33.00 2777287
20040624 33.01 33.04 32.55 32.66 2293493
20040625 32.55 33.22 32.55 33.22 3459252
20040628 33.11 33.21 32.66 32.79 3007106
20040629 32.73 33.26 32.44 33.16 2287566
20040630 33.11 33.73 33.08 33.67 2292263
20040701 33.67 33.85 33.47 33.67 2578446
20040702 33.67 33.90 33.19 33.74 2128426
20040706 33.92 34.02 33.60 33.80 1718331
20040707 33.80 34.37 33.58 34.37 2787576
20040708 34.34 34.55 33.78 34.05 2552165
20040709 34.06 34.60 33.60 34.55 2478131
20040712 34.47 34.52 34.02 34.33 1679189
20040713 34.00 34.41 33.82 34.18 1707930
20040714 34.18 34.80 34.10 34.72 2518615
20040715 34.77 35.68 34.46 35.62 3710431
20040716 35.77 36.08 35.36 35.91 3335004
20040719 35.97 36.26 35.60 35.96 2382066
20040720 35.45 35.67 35.02 35.49 2609089
20040721 35.53 36.17 34.93 34.96 2283764
20040722 34.92 35.58 34.69 35.45 2953538
20040723 35.23 35.49 34.76 35.13 2296625
20040726 35.14 35.67 34.39 34.84 2077430
20040727 34.83 35.38 34.63 35.08 2171482
20040728 35.22 35.71 35.16 35.36 2153030
20040729 35.72 35.72 35.02 35.39 3359160
20040730 35.90 36.45 35.68 36.04 3062017
20040802 36.04 36.44 35.77 35.96 3117710
20040803 36.29 36.70 36.17 36.46 2291480
20040804 36.57 36.62 35.79 35.96 3324715
20040805 35.87 36.19 35.49 35.60 3415569
20040806 35.56 35.58 34.21 34.43 2917993
20040809 34.65 35.63 34.51 35.30 2016623
20040810 35.48 35.78 35.22 35.30 2247904
20040811 35.22 35.48 34.96 35.31 3086156
20040812 35.20 35.60 34.74 34.78 2716710
20040813 34.88 35.32 34.70 34.93 2190697
20040816 34.94 35.36 34.80 35.17 2239986
20040817 35.17 35.17 34.49 34.52 2638092
20040818 34.61 34.94 34.44 34.70 2861790
20040819 34.84 35.73 34.81 34.97 2885877
20040820 35.20 35.90 35.18 35.29 2937173
20040823 35.38 35.49 34.69 34.76 1489384
20040824 34.52 34.68 34.13 34.59 2504610
20040825 34.59 34.96 34.43 34.79 2338676
20040826 34.79 35.51 34.45 35.40 1845449
20040827 35.51 35.83 35.37 35.49 1644277
20040830 35.56 35.77 34.79 34.90 1504215
20040831 35.06 35.48 35.01 35.27 1719103
20040901 35.27 36.27 35.02 36.10 3003301
20040902 36.22 36.41 35.94 36.28 2356630
20040903 36.29 37.04 36.17 37.02 2078402
20040907 37.02 37.02 36.38 36.50 1719103
20040908 36.36 36.77 36.05 36.56 1382665
20040909 36.63 37.50 36.57 37.24 2691954
20040910 37.24 37.30 36.59 36.85 1613388
20040913 37.17 37.48 37.09 37.39 1885483
20040914 37.47 37.94 37.00 37.51 3198228
20040915 37.41 37.91 36.74 37.39 2674669
20040916 37.30 37.48 36.79 37.13 1684757
20040917 37.31 38.13 37.31 37.97 2707119
20040920 37.97 38.73 37.97 38.10 3149719
20040921 38.10 38.82 37.79 38.78 2309014
20040922 38.65 39.03 38.28 38.73 2698310
20040923 38.47 38.48 37.85 38.23 2521894
20040924 38.23 39.03 37.88 38.71 2623707
20040927 38.83 39.08 38.18 38.49 2163711
20040928 38.96 39.71 38.70 39.54 3304167
20040929 39.28 39.48 38.53 38.91 3918833
20040930 38.91 39.42 38.74 39.21 2821087
20041001 39.17 40.25 38.95 39.97 2620250
20041004 39.98 40.32 39.29 39.53 2428334
20041005 39.68 40.00 39.37 39.50 2199395
20041006 39.67 40.40 39.66 40.25 2870265
20041007 40.41 40.62 39.65 40.09 3284206
20041008 40.09 40.58 39.72 40.14 1988856
20041011 40.25 40.26 39.04 39.10 2908960
20041012 39.01 39.43 38.39 38.46 2182334
20041013 38.46 38.47 37.48 38.14 3411778
20041014 38.34 39.01 38.22 38.53 2673777
20041015 38.92 38.94 38.12 38.48 2058664
20041018 38.48 38.76 37.52 37.57 2661510
20041019 37.44 38.08 37.18 37.66 2721505
20041020 37.93 39.25 37.84 38.96 3642724
20041021 39.14 40.17 38.99 39.54 3342862
20041022 39.32 39.98 38.90 38.91 2370123
20041025 39.01 39.02 38.08 38.72 2748380
20041026 38.96 39.64 38.88 39.64 2188355
20041027 39.50 40.12 38.13 38.56 3936341
20041028 37.98 38.60 36.92 37.62 5489957
20041029 37.62 38.84 37.31 38.41 2825325
20041101 38.69 39.38 37.87 38.10 3613396
20041102 38.10 38.10 37.17 37.24 3419361
20041103 37.84 38.75 37.39 38.15 4613344
20041104 38.15 38.60 37.69 37.95 3190249
20041105 38.26 38.33 37.59 37.95 3648891
20041108 37.32 37.73 36.15 36.64 4568843
20041109 36.42 36.94 35.97 36.60 3514991
20041110 36.58 37.61 36.43 37.23 3611079
20041111 37.23 37.46 36.81 37.06 2425773
20041112 37.09 38.00 37.01 37.91 3101613
20041115 37.71 37.74 36.26 36.90 3386318
20041116 36.99 37.35 36.99 37.07 2310556
20041117 37.14 37.99 36.86 37.96 3435362
20041118 37.96 38.89 37.95 38.81 3841511
20041119 39.29 39.47 38.85 39.21 2667883
20041122 39.21 39.38 38.78 39.26 2408313
20041123 39.26 40.06 39.22 39.71 2712591
20041124 39.71 40.31 39.12 40.18 2088798
20041126 40.24 40.71 40.15 40.26 743680
20041129 40.42 40.45 39.30 39.87 1970468
20041130 39.87 40.21 39.64 39.86 2646197
20041201 39.65 39.66 37.84 38.09 4164028
20041202 37.86 37.86 36.55 37.10 4935400
20041203 37.10 38.02 36.97 37.71 3513100
20041206 37.99 38.14 37.23 37.68 1941997
20041207 37.63 37.70 36.53 36.63 3154105
20041208 36.42 36.97 35.76 36.22 4571401
20041209 36.42 37.02 36.29 36.95 3529226
20041210 37.61 37.77 36.85 37.31 4212072
20041213 37.09 37.98 37.09 37.96 2864841
20041214 38.26 38.74 38.15 38.46 1925427
20041215 38.57 39.02 38.18 38.97 2650645
20041216 38.97 39.22 38.34 38.45 2521638
20041217 38.45 38.86 37.90 38.47 3177015
20041220 38.47 39.11 38.31 38.94 1995713
20041221 39.00 39.52 38.80 39.48 2124942
20041222 39.56 39.56 37.61 38.58 4127328
20041223 38.42 38.89 38.34 38.79 1830896
20041227 38.80 38.80 37.77 37.88 1763056
20041228 37.88 38.22 37.84 38.09 1510714
20041229 38.18 38.70 37.98 38.58 1653623
20041230 38.48 38.48 38.01 38.43 1148494
20041231 38.30 38.62 38.24 38.37 1096892
20050103 37.77 37.90 37.11 37.18 2587699
20050104 37.41 37.84 37.25 37.28 2975498
20050105 37.23 37.54 36.97 37.15 2564566
20050106 37.10 37.95 36.97 37.64 2390185
20050107 37.55 37.55 36.62 37.18 2829698
20050110 37.63 37.92 37.16 37.25 2514298
20050111 37.18 37.39 36.89 37.05 2626734
20050112 37.12 37.59 36.70 37.54 4496888
20050113 37.77 38.06 37.49 37.69 3988090
20050114 37.68 38.08 37.36 38.01 2288759
20050118 38.38 39.04 37.98 38.29 2698133
20050119 38.21 38.63 38.15 38.37 2554780
20050120 38.04 38.75 37.59 38.22 2874961
20050121 38.57 39.02 38.09 38.13 3356290
20050124 38.39 38.84 38.13 38.16 3187135
20050125 38.53 39.02 37.88 38.30 2709254
20050126 38.35 38.75 37.95 38.64 2620729
20050127 38.72 39.44 38.57 39.24 2262401
20050128 38.75 39.11 37.91 38.27 3455937
20050131 38.11 39.20 37.54 38.93 2911550
20050201 38.93 39.58 38.70 39.37 3410228
20050202 39.25 39.98 39.03 39.78 2450351
20050203 39.66 40.03 39.01 40.01 1828910
20050204 40.01 40.33 39.43 39.85 2186306
20050207 39.68 39.94 39.00 39.59 2105553
20050208 39.17 39.99 39.09 39.89 1895907
20050209 39.78 40.52 39.38 40.23 2872258
20050210 40.57 41.64 40.35 41.49 3597920
20050211 41.63 42.37 41.56 42.35 3364426
20050214 42.25 42.33 41.74 42.18 3097876
20050215 42.10 42.35 41.34 41.91 2747468
20050216 42.08 42.82 41.81 42.69 3252837
20050217 43.18 43.50 41.55 41.57 4520473
20050218 41.79 42.54 41.35 42.14 3323939
20050222 42.57 42.58 41.47 41.50 3214124
20050223 41.56 42.50 41.54 42.45 2177986
20050224 42.59 42.91 41.75 42.80 2599718
20050225 42.80 43.29 42.50 43.00 2250974
20050228 43.25 43.60 41.72 42.62 2661281
20050301 42.15 42.50 41.02 41.20 5080637
20050302 40.89 41.58 40.62 41.33 3885545
20050303 41.64 42.91 41.64 42.65 3962083
20050304 42.65 42.86 41.52 42.61 3367310
20050307 42.61 42.61 41.62 42.30 2305327
20050308 42.30 42.77 41.92 42.08 2389518
20050309 42.33 42.37 40.43 40.51 4456691
20050310 40.51 40.51 39.26 40.03 4251704
20050311 39.67 40.63 39.60 40.08 3445178
20050314 40.08 40.60 39.26 40.51 3473353
20050315 40.51 41.06 39.87 39.94 3104421
20050316 39.85 40.57 39.40 39.75 3267922
20050317 40.21 40.21 39.04 39.27 4087759
20050318 39.53 40.17 39.17 39.38 4075336
20050321 39.38 39.83 38.95 39.49 2478257
20050322 39.49 40.73 39.26 39.55 3692094
20050323 39.55 39.56 38.31 38.48 3940342
20050324 38.75 39.12 38.28 38.65 2529503
20050328 38.65 39.62 38.52 39.20 2920953
20050329 39.22 39.88 38.70 38.71 4525464
20050330 38.91 39.31 37.73 38.86 4517810
20050331 39.58 40.46 39.44 40.11 3671906
20050401 41.38 41.38 40.41 41.06 3974617
20050404 41.52 41.65 39.80 40.33 5036711
20050405 40.22 40.88 39.78 40.46 3651829
20050406 40.78 41.67 40.52 41.22 4044166
20050407 41.68 41.72 40.51 40.94 4753301
20050408 40.94 41.22 40.20 40.26 2931602
20050411 40.17 40.50 39.67 40.39 3142135
20050412 40.34 40.35 39.16 39.67 4116377
20050413 39.50 40.08 38.93 39.06 3851270
20050414 39.31 39.90 38.86 39.00 3539907
20050415 39.76 40.21 38.68 38.82 6503566
20050418 39.04 40.14 39.03 39.68 4596122
20050419 40.12 41.03 40.07 40.59 4324249
20050420 40.66 41.11 39.69 39.74 4263573
20050421 39.75 41.19 39.59 41.08 4525131
20050422 41.70 42.02 40.86 41.47 4282208
20050425 41.88 42.19 41.49 41.90 2916738
20050426 41.52 41.85 40.68 40.68 3588603
20050427 40.84 41.07 39.50 39.56 4062025
20050428 39.56 40.37 39.22 39.53 4359855
20050429 40.30 40.48 39.42 39.78 4189143
20050502 39.69 40.93 39.39 40.87 2725617
20050503 40.31 40.57 39.37 39.51 3572297
20050504 39.57 40.51 39.13 40.31 3465810
20050505 40.45 40.99 40.00 40.54 3308972
20050506 40.90 41.23 40.64 40.77 2604870
20050509 40.86 41.37 40.56 41.12 2085201
20050510 40.94 41.07 40.15 40.24 2909457
20050511 40.09 40.49 39.69 40.11 2684529
20050512 40.03 40.11 38.26 38.56 5166037
20050513 38.41 38.85 37.94 38.42 4761986
20050516 38.42 38.94 37.79 38.91 7126991
20050517 38.69 39.25 38.64 39.19 3846564
20050518 39.42 39.62 38.56 39.05 4691067
20050519 39.05 40.09 38.77 40.04 3173993
20050520 40.23 40.51 39.66 39.74 2617372
20050523 39.74 40.43 39.63 40.27 2910121
20050524 40.40 40.65 40.09 40.44 2603653
20050525 40.53 41.40 40.33 41.13 4146726
20050526 41.31 41.35 40.94 41.22 2607082
20050527 41.22 41.91 41.06 41.76 1631252
20050531 41.76 41.94 40.99 41.75 2396759
20050601 41.97 42.38 41.82 42.09 2263993
20050602 42.03 42.44 41.44 42.23 2251491
20050603 42.45 43.03 42.34 42.50 2093057
20050606 42.72 43.07 42.39 42.93 2357814
20050607 42.77 43.08 42.18 42.26 2441678
20050608 42.08 43.14 41.94 42.48 3093117
20050609 42.71 44.17 42.60 44.14 3257193
20050610 44.07 44.47 43.46 43.89 2834887
20050613 43.76 44.56 43.40 44.51 2454955
20050614 44.15 44.65 44.02 44.26 1968478
20050615 44.39 45.01 44.25 44.98 3372368
20050616 44.88 45.92 44.87 45.81 3329993
20050617 46.30 46.64 45.49 46.59 4106121
20050620 46.59 46.95 46.33 46.60 3236725
20050621 46.60 46.61 45.67 45.73 2891755
20050622 46.10 46.23 45.34 46.01 2784768
20050623 46.05 47.09 45.81 46.11 2483389
20050624 46.27 46.48 45.51 45.55 2778572
20050627 46.05 47.07 46.05 46.95 3369934
20050628 46.86 46.86 45.80 45.80 2848938
20050629 45.80 46.19 45.39 45.88 2482725
20050630 45.53 46.73 45.53 46.24 3731389
20050701 46.64 46.99 46.26 46.61 2605423
20050705 46.84 48.21 46.76 48.01 3718777
20050706 48.23 48.69 47.51 47.81 3148215
20050707 47.18 49.36 46.94 48.03 3252325
20050708 48.15 48.38 47.16 47.35 2484053
20050711 46.64 47.89 46.39 47.89 2620027
20050712 48.13 48.74 47.78 48.34 2605423
20050713 48.31 48.55 47.69 47.83 2953159
20050714 48.04 48.22 46.68 47.03 2829576
20050715 47.25 47.36 46.68 46.70 2550767
20050718 46.70 47.24 45.92 46.58 2036631
20050719 46.90 48.27 46.61 48.27 2484495
20050720 47.90 48.09 46.91 47.45 3996258
20050721 47.45 48.00 46.50 47.40 2457610
20050722 48.72 50.03 48.60 49.76 4289007
20050725 49.26 51.38 49.26 51.34 4712530
20050726 51.34 51.52 50.48 50.81 3704283
20050727 50.93 51.61 50.40 51.54 2730887
20050728 51.77 51.93 50.51 51.82 3878649
20050729 52.29 52.63 50.99 51.10 2815968
20050801 51.32 52.14 51.25 51.54 2940436
20050802 51.86 52.65 51.79 52.40 2545789
20050803 52.69 53.01 52.20 52.53 3071542
20050804 52.39 52.96 52.35 52.55 2398421
20050805 52.61 52.72 51.48 51.97 2780362
20050808 52.66 53.18 52.55 52.67 2149094
20050809 52.80 52.97 52.22 52.37 2247698
20050810 52.55 53.29 52.19 52.93 2778264
20050811 53.01 53.60 52.83 53.58 2847055
20050812 53.51 53.64 52.76 53.03 2895198
20050815 53.03 53.25 52.28 52.55 2598722
20050816 52.56 53.11 51.48 51.60 2967854
20050817 51.71 52.07 50.45 50.56 3810575
20050818 49.64 50.63 49.55 50.07 3716056
20050819 50.56 51.01 50.26 50.66 2692137
20050822 50.93 51.35 49.86 50.28 2205518
20050823 50.53 51.20 49.95 50.86 2522422
20050824 51.08 52.07 50.49 51.35 2532028
20050825 51.30 51.35 50.72 51.01 1404535
20050826 51.08 51.47 50.24 50.30 1692730
20050829 50.42 51.35 50.42 50.80 2485542
20050830 51.12 52.37 51.12 51.83 3875833
20050831 51.98 53.22 51.96 53.21 4823342
20050901 53.43 53.95 52.55 53.60 3619108
20050902 53.61 53.61 52.39 52.46 2598059
20050906 52.68 53.30 52.16 53.30 3424217
20050907 53.12 53.55 52.62 52.98 3106320
20050908 53.12 53.25 52.55 52.71 2347849
20050909 53.06 53.91 52.88 53.71 2815033
20050912 53.71 53.84 52.14 52.31 3403900
20050913 52.37 52.85 51.52 52.35 3985811
20050914 52.66 53.54 52.65 53.16 3168265
20050915 53.48 54.10 52.79 53.15 4137306
20050916 53.52 53.56 52.69 53.25 3834094
20050919 54.20 55.29 54.12 55.02 3740459
20050920 54.79 55.24 54.21 54.78 3443872
20050921 55.36 55.43 53.99 55.05 3981946
20050922 55.33 56.06 53.82 54.70 4389615
20050923 54.73 54.73 53.39 53.59 2729900
20050926 53.30 54.76 53.30 54.70 2843632
20050927 54.08 54.88 53.86 54.80 2530482
20050928 55.20 55.20 54.46 54.68 2885150
20050929 54.82 55.11 54.20 54.99 2481898
20050930 55.00 55.17 53.99 54.05 2145229
20051003 54.08 54.32 53.09 53.53 2482671
20051004 53.48 53.49 51.98 52.01 3010476
20051005 52.13 52.57 50.10 50.28 4246180
20051006 48.47 50.26 48.42 49.32 5727125
20051007 49.58 49.81 48.79 49.81 3434928
20051010 49.86 49.86 48.29 49.50 3380491
20051011 50.72 51.25 50.24 50.25 2984638
20051012 50.26 50.53 48.98 49.40 3041724
20051013 50.26 50.26 47.25 48.34 4402644
20051014 48.23 49.03 47.38 48.88 3914259
20051017 49.34 49.44 48.58 48.99 3477440
20051018 48.68 49.00 46.55 46.66 3606078
20051019 46.78 47.92 45.83 47.86 4327228
20051020 47.41 47.81 45.62 46.37 4308898
20051021 46.23 48.22 46.01 47.00 4044554
20051024 46.57 48.55 46.54 48.50 3395177
20051025 48.59 50.79 48.49 50.69 4919628
20051026 50.63 52.73 50.29 51.26 5969386
20051027 51.78 51.85 50.03 50.17 3820513
20051028 49.13 49.90 46.79 49.90 9792990
20051031 49.13 50.35 49.01 49.77 4932658
20051101 49.77 50.92 49.42 50.80 3788270
20051102 50.35 52.27 50.26 51.98 4531835
20051103 52.38 53.90 52.38 53.23 4429690
20051104 53.23 53.24 51.47 51.67 4060292
20051107 51.67 51.74 49.97 50.73 4265758
20051108 50.51 51.42 49.92 50.33 3784428
20051109 50.32 50.93 48.56 48.91 7122890
20051110 48.91 49.39 47.11 47.86 5739934
20051111 47.21 48.58 47.03 47.95 3748513
20051114 48.28 48.98 48.07 48.19 2763268
20051115 47.97 49.43 47.21 47.63 4558037
20051116 48.20 49.19 47.84 49.08 3769004
20051117 49.79 50.39 49.65 50.23 4724393
20051118 50.79 50.79 49.92 50.53 3852182
20051121 50.68 51.76 50.38 51.74 3895589
20051122 52.28 52.79 51.67 52.58 3811970
20051123 52.22 53.62 51.62 52.90 3129140
20051125 53.01 53.25 52.77 53.11 1015872
20051128 52.37 52.51 51.56 51.64 3426047
20051129 51.65 52.59 51.28 51.49 3768233
20051130 51.38 52.65 51.38 52.06 3804258
20051201 52.51 54.19 52.37 54.08 5346409
20051202 54.22 54.38 53.29 53.93 3930072
20051205 54.47 55.09 54.05 54.31 5433884
20051206 53.96 54.89 53.92 54.17 3147318
20051207 54.76 55.19 53.95 54.77 3850750
20051208 54.92 56.76 54.89 56.63 4192605
20051209 56.44 56.80 55.88 56.25 3006963
20051212 56.78 57.17 55.82 56.97 2821217
20051213 57.05 57.18 55.61 55.77 3711055
20051214 55.77 57.15 55.50 56.91 3356971
20051215 56.82 57.18 56.19 56.78 3342318
20051216 57.28 57.30 55.61 55.61 3638453
20051219 55.78 56.11 54.33 54.57 3180700
20051220 55.05 55.88 54.71 55.51 2657505
20051221 55.96 56.61 55.55 56.35 3108979
20051222 56.69 56.95 56.15 56.48 2308819
20051223 56.28 56.69 55.06 56.64 1783973
20051227 56.28 56.29 54.42 55.03 2311023
20051228 55.16 55.89 54.79 55.60 2488506
20051229 55.51 56.27 54.94 55.03 1959582
20051230 54.55 56.13 54.33 55.17 1734506
20060103 55.01 58.03 55.01 58.03 4147656
20060104 57.59 58.96 57.25 58.64 2997378
20060105 58.46 58.87 57.15 58.34 4347173
20060106 58.95 61.10 58.64 60.84 4328004
20060109 61.02 61.12 59.64 60.72 3019742
20060110 60.72 61.84 60.59 61.68 2986581
20060111 61.68 62.93 60.45 62.65 3584030
20060112 63.18 63.57 61.41 61.98 4609046
20060113 61.97 62.51 61.64 62.09 3650021
20060117 62.86 63.17 62.45 62.72 3491377
20060118 62.72 63.04 61.90 62.94 4598690
20060119 63.45 65.96 63.04 65.78 4424622
20060120 66.85 68.21 65.93 67.09 6460332
20060123 67.03 69.47 66.66 69.35 4638571
20060124 68.98 68.99 67.73 68.13 5252435
20060125 68.21 68.36 65.54 66.23 5144579
20060126 66.03 66.93 65.41 66.68 5527417
20060127 67.36 68.39 66.26 67.56 5433002
20060130 68.12 70.75 68.08 70.26 4937791
20060131 70.03 71.10 69.18 70.29 4430461
20060201 70.52 71.02 67.54 67.67 5062723
20060202 67.79 68.70 65.92 67.31 5885763
20060203 67.60 68.63 66.15 67.22 3752864
20060206 68.29 69.22 67.62 69.03 4028797
20060207 67.51 67.52 65.04 65.44 4700098
20060208 65.65 66.19 64.19 65.58 5116142
20060209 66.51 66.57 63.33 63.51 4680302
20060210 64.56 64.56 61.99 63.71 6223173
20060213 63.71 64.23 62.19 62.98 3650585
20060214 62.19 62.97 60.88 61.09 6538258
20060215 62.51 63.06 59.12 60.17 5589154
20060216 61.61 63.15 61.19 62.88 6412664
20060217 63.51 63.81 62.07 62.31 4732321
20060221 63.92 66.46 63.83 66.24 5322899
20060222 65.24 65.26 62.29 62.77 6120894
20060223 62.77 64.32 61.86 62.94 5014743
20060224 64.10 64.56 63.03 63.16 2730955
20060227 62.74 62.98 61.30 61.69 4091704
20060228 61.47 62.09 60.72 61.79 4005481
20060301 62.07 62.69 61.68 62.40 3250268
20060302 62.92 64.20 62.43 63.87 3731088
20060303 63.88 64.74 63.59 63.76 2694553
20060306 63.42 63.43 60.45 60.63 3936746
20060307 59.79 60.38 58.20 59.07 5164752
20060308 58.56 59.99 57.78 59.64 4734301
20060309 60.01 60.29 58.37 58.88 4088624
20060310 58.66 60.01 57.74 59.17 3102678
20060313 59.69 60.60 59.52 60.39 2815968
20060314 60.50 61.91 59.53 61.71 3043400
20060315 61.55 62.27 61.00 61.96 4073887
20060316 61.97 62.46 60.58 61.95 4061130
20060317 62.18 62.25 60.74 60.99 3069795
20060320 60.69 61.31 58.36 58.58 3941035
20060321 58.38 60.12 57.86 59.03 3523451
20060322 59.13 60.49 58.66 59.46 3139411
20060323 59.83 60.96 59.71 60.48 2573248
20060324 60.48 61.25 59.97 60.78 2878325
20060327 60.19 61.07 59.49 60.87 2948160
20060328 61.47 63.00 61.30 62.42 4124807
20060329 62.24 63.15 61.74 63.04 3260935
20060330 63.38 63.82 62.45 63.16 2927484
20060331 62.29 62.68 61.20 62.19 2972355
20060403 62.65 63.83 61.47 61.60 2699282
20060404 61.38 62.69 60.59 62.69 4302640
20060405 63.10 64.09 62.06 63.71 3097179
20060406 64.51 64.74 63.32 64.50 3106857
20060407 64.50 64.66 62.77 63.19 2621968
20060410 64.33 66.24 64.05 65.96 4130306
20060411 66.21 66.60 64.00 64.53 3894514
20060412 64.76 65.58 64.29 64.45 3640467
20060413 64.10 65.07 63.29 65.04 2785834
20060417 65.95 66.45 65.24 66.06 2920666
20060418 66.56 67.27 66.30 67.01 3451966
20060419 66.38 68.59 66.38 68.22 3904302
20060420 68.23 68.60 66.04 68.01 3616822
20060421 69.11 71.34 68.67 70.88 5632045
20060424 70.89 70.89 69.14 69.97 3958301
20060425 70.51 70.91 67.83 69.04 4909824
20060426 71.25 73.74 71.25 71.83 8726805
20060427 71.14 74.11 69.00 71.93 7884049
20060428 73.56 74.19 72.97 73.50 4936879
20060501 73.66 76.70 73.10 76.00 5148585
20060502 76.90 79.03 76.00 79.03 6663412
20060503 78.88 79.22 77.65 78.15 6100328
20060504 77.68 79.65 77.18 79.54 6152485
20060505 79.96 80.37 78.76 79.35 4284822
20060508 78.45 80.17 77.68 80.02 3566109
20060509 79.32 80.83 79.14 80.12 2838063
20060510 79.32 79.79 78.64 79.23 5045811
20060511 79.91 80.01 77.60 77.77 4660265
20060512 77.51 77.51 74.46 74.53 5826347
20060515 72.85 74.31 71.94 73.04 5840293
20060516 73.95 74.89 72.69 73.44 4270546
20060517 72.86 74.03 71.50 71.99 4511581
20060518 72.03 72.67 70.85 71.03 4849359
20060519 71.04 72.37 69.46 71.81 6489605
20060522 71.64 72.85 70.08 72.17 5908925
20060523 73.67 75.68 73.26 73.67 6498719
20060524 73.67 75.47 71.74 73.89 7190418
20060525 74.76 77.05 74.15 76.99 6600734
20060526 76.95 77.89 76.68 76.88 4248584
20060530 77.72 78.20 76.19 76.33 3912123
20060531 76.33 78.69 75.73 78.59 4924141
20060601 78.32 79.22 77.31 78.74 4463155
20060602 79.41 81.05 78.83 80.68 4444816
20060605 81.28 81.32 77.46 77.59 5269057
20060606 77.41 78.96 76.45 77.86 6149850
20060607 77.77 78.04 73.76 73.82 6597000
20060608 73.13 74.94 71.04 74.63 9231803
20060609 74.99 75.55 72.56 74.33 5441570
20060612 74.54 74.78 70.53 70.57 4962575
20060613 69.30 71.29 67.16 67.85 7273984
20060614 67.96 69.62 67.57 69.36 5389300
20060615 69.95 73.82 69.90 73.40 5426635
20060616 72.85 73.50 71.30 72.80 4920078
20060619 72.81 72.81 70.03 70.24 4672674
20060620 70.60 70.73 68.03 68.22 5099069
20060621 68.22 70.70 68.12 69.46 5743989
20060622 69.39 70.11 68.50 69.07 4601736
20060623 69.76 70.41 69.07 69.46 4441961
20060626 69.57 70.27 68.53 70.03 3474307
20060627 70.71 71.49 69.54 69.80 3602457
20060628 69.92 71.03 69.47 70.75 2966212
20060629 71.26 73.93 71.26 73.93 4195545
20060630 74.04 75.05 73.66 74.54 3112151
20060703 74.95 76.32 74.68 76.00 1295000
20060705 76.01 76.22 73.83 75.36 3582800
20060706 75.34 75.41 72.98 73.23 4404955
20060707 73.64 74.76 71.58 71.71 3479688
20060710 71.72 73.34 71.50 72.21 2688500
20060711 72.50 75.27 72.25 75.03 3715562
20060712 75.77 76.45 74.82 75.47 4382883
20060713 75.81 75.99 74.22 74.57 3910915
20060714 75.99 76.30 73.41 76.18 4336103
20060717 74.91 75.48 71.66 72.19 4789842
20060718 72.73 73.34 70.94 72.47 5514594
20060719 72.47 74.34 72.07 74.07 3947373
20060720 74.07 74.72 70.67 70.67 4715829
20060721 70.68 71.03 68.60 68.98 5399402
20060724 68.98 71.60 68.67 70.32 4658618
20060725 70.76 73.54 70.76 73.17 4525857
20060726 73.18 74.04 71.35 73.52 6424487
20060727 74.54 75.12 72.62 73.63 7806347
20060728 72.17 72.18 69.26 70.94 7524902
20060731 71.81 73.83 71.54 72.81 6379025
20060801 72.61 73.35 71.78 72.81 3501431
20060802 72.82 74.14 71.58 72.40 4412312
20060803 71.15 73.05 70.75 72.19 4173775
20060804 73.34 73.35 70.22 70.98 3782062
20060807 72.06 73.07 71.12 72.06 3976548
20060808 72.07 72.52 70.46 70.59 4380430
20060809 71.56 71.83 70.23 70.46 4522622
20060810 70.72 70.72 68.75 69.55 4054934
20060811 69.56 69.87 68.30 68.84 3244540
20060814 68.32 68.81 67.32 67.41 3682188
20060815 68.09 68.39 66.85 68.28 3698194
20060816 68.41 69.20 67.50 68.16 4651110
20060817 67.50 68.03 66.59 67.15 4783435
20060818 67.68 69.14 66.87 69.04 3092810
20060821 69.73 69.74 68.93 69.67 2705373
20060822 69.37 70.07 69.12 69.20 2379329
20060823 69.20 69.34 67.17 67.31 2890979
20060824 67.68 68.76 67.16 68.44 3554248
20060825 68.79 69.74 68.46 68.62 2551889
20060828 68.23 68.40 66.81 66.81 2721598
20060829 66.61 68.05 66.18 67.93 3618382
20060830 67.94 67.94 65.90 66.50 3579244
20060831 65.86 66.29 64.69 64.93 5091280
20060901 64.49 65.68 63.73 65.66 4254902
20060905 65.43 67.57 65.00 67.35 5575741
20060906 66.45 67.18 64.96 65.08 4696826
20060907 64.44 64.89 63.20 63.62 6371226
20060908 63.99 64.29 61.29 61.64 5158045
20060911 60.57 60.86 58.06 58.28 8872574
20060912 58.38 59.04 56.73 57.47 7782839
20060913 58.27 59.63 58.19 59.16 6133326
20060914 58.84 59.15 56.39 56.71 6198008
20060915 56.71 57.35 55.71 56.90 8779058
20060918 57.24 59.27 57.24 58.84 6514294
20060919 58.92 59.26 57.01 57.82 6026106
20060920 57.47 58.26 56.97 57.12 7552942
20060921 57.32 58.96 57.24 58.16 6249864
20060922 58.41 58.42 57.28 57.54 5132062
20060925 57.47 58.65 56.66 58.33 7222842
20060926 58.42 60.37 57.80 59.51 6683456
20060927 60.14 62.35 60.09 61.85 9252995
20060928 61.71 62.85 60.89 61.08 6401922
20060929 61.09 62.60 60.91 62.21 4796262
20061002 62.22 62.80 61.53 61.59 5254082
20061003 61.22 61.59 59.73 60.26 7122858
20061004 60.43 62.22 59.22 61.99 7086570
20061005 62.98 64.06 62.60 63.67 6251508
20061006 63.21 63.80 62.37 63.15 5120880
20061009 63.94 64.17 61.39 61.58 5195101
20061010 61.13 63.44 61.12 62.51 6306433
20061011 62.28 62.50 60.81 61.36 5562694
20061012 61.57 62.94 61.39 62.85 3991129
20061013 63.17 64.78 63.17 63.64 4472959
20061016 63.64 65.20 63.52 65.18 3828765
20061017 65.22 65.25 63.83 65.02 4355653
20061018 65.03 65.58 63.44 64.17 4929135
20061019 64.76 66.12 64.06 66.11 4473507
20061020 66.22 66.27 64.58 65.02 4479208
20061023 64.49 66.27 64.13 65.17 4560006
20061024 65.17 67.12 64.94 66.58 5618606
20061025 66.22 68.48 65.95 67.71 6550802
20061026 68.05 68.48 66.88 68.18 4561102
20061027 67.36 67.36 63.69 64.39 8976066
20061030 63.86 64.76 62.69 62.97 7033070
20061031 62.96 63.35 61.69 62.98 6985600
20061101 62.89 62.89 61.60 61.89 5974250
20061102 61.90 62.72 61.49 61.82 5313498
20061103 62.28 63.76 62.16 62.97 5101549
20061106 62.78 63.91 62.26 63.56 4685967
20061107 63.40 64.15 62.83 63.85 4743523
20061108 63.38 64.70 63.14 64.38 5058875
20061109 65.02 65.86 63.94 64.69 5288112
20061110 63.97 64.14 62.44 62.99 4935995
20061113 62.65 63.91 62.20 63.29 4132842
20061114 63.47 64.45 62.78 64.27 4894962
20061115 64.27 65.52 64.17 64.92 3855240
20061116 65.53 65.66 63.03 63.21 5894744
20061117 62.88 63.18 61.86 62.60 6505862
20061120 62.60 63.11 61.55 62.65 4068174
20061121 62.99 64.15 62.86 63.35 3435172
20061122 63.35 64.31 62.85 63.95 4372366
20061124 64.02 64.87 63.55 64.33 1531132
20061127 64.42 64.82 63.55 63.66 4455197
20061128 63.80 64.76 63.77 64.59 4653688
20061129 64.86 67.67 64.68 67.48 5935886
20061130 67.48 67.81 66.50 67.11 5693299
20061201 67.11 67.43 65.67 66.76 5996396
20061204 66.35 66.63 65.73 66.35 4204185
20061205 67.13 67.25 65.87 66.80 4380134
20061206 66.35 67.24 66.25 66.76 5108224
20061207 66.71 66.94 65.85 66.05 3634209
20061208 66.70 67.59 66.14 66.70 3563633
20061211 66.26 66.76 65.80 66.01 2855786
20061212 66.24 66.67 65.37 65.76 3540873
20061213 66.00 68.05 65.80 67.82 5842769
20061214 68.77 71.28 68.14 70.28 8457281
20061215 70.28 71.86 69.98 71.51 5981624
20061218 72.02 72.06 69.20 69.34 5410445
20061219 68.54 70.58 68.36 70.19 3859070
20061220 68.79 70.57 68.79 69.36 3656531
20061221 69.55 69.86 68.87 69.35 4750307
20061222 69.58 69.79 68.57 68.96 2476532
20061226 70.53 70.53 67.72 68.52 2091588
20061227 68.52 69.14 67.67 68.82 2534197
20061228 68.63 69.64 68.38 68.95 2582780
20061229 68.73 68.89 67.79 68.23 2899008
20070103 68.23 68.23 64.95 65.34 5856009
20070104 64.89 65.13 61.80 62.40 8769131
20070105 62.60 63.06 61.65 61.93 7925712
20070108 62.56 63.41 61.87 62.30 4068502
20070109 61.00 63.10 60.83 62.44 5698114
20070110 62.16 62.33 60.93 61.11 5715840
20070111 61.11 62.89 60.27 60.59 5892337
20070112 60.78 62.21 60.63 62.12 4911047
20070116 61.33 61.93 60.66 61.43 5009635
20070117 61.24 62.30 61.09 61.33 6507065
20070118 61.41 61.79 59.91 60.32 5707743
20070119 60.78 61.68 60.13 61.27 5949126
20070122 61.39 62.12 60.63 61.32 6577752
20070123 61.83 63.07 61.78 62.64 7272796
20070124 62.56 63.17 61.45 63.08 5380683
20070125 62.85 62.86 61.02 61.28 5477083
20070126 61.64 61.96 60.85 60.89 5058546
20070129 60.59 61.60 60.39 60.48 4784993
20070130 61.19 62.54 60.96 62.14 8809617
20070131 61.83 63.24 61.51 63.09 8246317
20070201 63.18 63.65 62.57 63.36 7068300
20070202 63.73 65.58 63.01 65.06 6661692
20070205 65.38 65.69 64.18 64.27 3807898
20070206 64.69 64.69 63.30 64.42 5387041
20070207 64.87 65.23 63.45 63.91 4129864
20070208 64.23 64.62 63.21 64.50 3741058
20070209 64.73 65.31 64.30 64.84 4268240
20070212 64.00 64.31 63.54 64.19 3752853
20070213 64.36 65.27 64.36 65.01 3339692
20070214 64.92 66.43 64.86 65.87 5292461
20070215 61.35 61.35 59.30 59.69 25702272
20070216 59.97 60.24 59.32 59.56 11838493
20070220 59.30 59.30 58.00 58.23 9331239
20070221 58.14 59.22 58.00 59.10 7668984
20070222 59.13 60.14 58.69 59.85 6114305
20070223 59.99 60.22 59.74 59.85 5428106
20070226 60.06 60.66 59.93 60.06 4819777
20070227 58.69 59.92 58.46 59.12 8044029
20070228 59.09 59.96 58.65 59.62 8212766
20070301 58.65 60.39 58.28 59.69 7830404
20070302 59.70 59.90 58.85 59.29 6152967
20070305 58.66 59.33 58.11 58.27 6855767
20070306 58.74 59.35 58.44 58.77 6518729
20070307 58.60 60.08 58.58 58.94 7132955
20070308 59.42 60.14 59.11 59.64 5204652
20070309 60.08 60.08 58.97 59.45 5257839
20070312 59.20 59.61 58.84 59.30 5043231
20070313 58.94 60.11 58.09 58.39 7084027
20070314 58.53 58.92 57.01 58.00 8805914
20070315 57.66 58.47 57.66 58.11 5197443
20070316 58.39 58.62 57.32 57.45 5364324
20070319 58.12 58.83 58.09 58.52 3965168
20070320 58.55 59.35 58.11 58.89 6856750
20070321 59.10 60.33 58.97 59.82 6343002
20070322 60.20 60.90 60.11 60.44 5622400
20070323 60.89 61.26 60.20 60.62 3439297
20070326 61.05 61.26 60.17 60.88 3503734
20070327 60.54 60.88 60.18 60.67 2719896
20070328 60.98 61.11 60.15 60.60 4571531
20070329 61.10 62.30 60.77 61.49 5286563
20070330 61.37 61.58 60.43 60.55 4515176
20070402 60.70 61.76 60.14 61.60 4145482
20070403 61.56 61.73 60.73 61.60 4187530
20070404 61.37 61.60 60.76 61.10 4059857
20070405 61.21 62.23 60.89 62.02 3823407
20070409 62.02 62.46 61.16 61.50 4385319
20070410 61.80 63.71 61.77 63.62 5391628
20070411 62.26 64.00 62.04 63.57 5348160
20070412 63.89 64.78 63.09 64.46 4500323
20070413 64.16 64.77 63.86 64.42 3487897
20070416 64.46 66.57 64.18 66.42 6454510
20070417 66.47 67.38 65.86 66.36 6284681
20070418 66.03 66.32 65.59 66.03 5676024
20070419 65.47 65.80 65.06 65.34 5203669
20070420 66.01 66.39 65.49 66.38 4915777
20070423 66.91 67.41 66.29 66.81 4078861
20070424 66.90 67.07 66.00 66.66 5018440
20070425 68.26 72.21 68.20 71.89 10180387
20070426 71.60 74.72 71.25 74.00 7860547
20070427 73.34 75.77 72.88 74.17 5776612
20070430 74.28 76.43 73.56 73.61 6905023
20070501 74.07 74.92 72.71 74.44 7390594
20070502 74.62 75.40 74.15 75.35 4385865
20070503 75.00 76.44 74.58 76.10 4346115
20070504 76.12 77.21 75.06 75.45 5622023
20070507 75.46 75.52 74.48 74.92 4420591
20070508 74.70 74.81 73.15 74.56 4736160
20070509 74.28 75.02 72.93 74.28 4682838
20070510 74.28 74.85 72.29 72.31 5102435
20070511 72.63 73.88 72.63 73.71 4272511
20070514 74.05 74.67 72.99 73.56 3808316
20070515 73.37 74.40 73.01 73.41 3820311
20070516 73.37 73.71 72.08 73.24 3804390
20070517 73.24 74.62 72.50 74.28 6236588
20070518 74.29 75.84 74.29 75.75 5210714
20070521 75.99 76.71 74.74 75.65 5472198
20070522 75.65 76.67 75.16 75.39 3924883
20070523 75.60 76.90 75.17 75.77 4167830
20070524 75.92 77.03 73.94 74.28 5015855
20070525 74.97 75.52 74.42 74.90 2647120
20070529 74.67 75.31 74.25 74.86 3365494
20070530 74.65 76.48 74.29 75.94 4865267
20070531 75.94 76.84 74.77 75.64 4139151
20070601 76.21 76.87 76.08 76.27 2937828
20070604 76.12 78.70 75.94 78.46 4366724
20070605 78.83 78.83 77.44 78.39 5013456
20070606 78.27 78.39 76.58 76.93 4918371
20070607 76.59 77.82 75.85 75.96 5217802
20070608 75.66 76.25 75.03 76.14 4502373
20070611 77.49 77.49 75.64 77.02 3228318
20070612 77.02 77.12 75.89 75.94 3186773
20070613 76.17 77.43 76.12 77.03 6249455
20070614 77.08 79.32 77.08 79.22 4522982
20070615 79.67 81.11 79.29 80.71 5292060
20070618 80.72 82.31 80.69 81.95 5409281
20070619 81.76 82.10 80.64 81.64 4822849
20070620 81.80 81.88 79.34 79.61 4270875
20070621 79.83 81.57 79.58 81.35 3741800
20070622 81.64 82.49 79.72 81.27 6029188
20070625 81.27 81.27 79.23 79.77 4778142
20070626 79.79 79.97 77.73 77.91 4842804
20070627 77.30 78.39 76.33 78.20 7699504
20070628 78.51 79.68 77.12 77.45 4555149
20070629 76.67 77.96 76.64 77.15 6947546
20070702 77.58 78.77 77.04 78.77 3321549
20070703 78.68 79.95 78.68 79.88 2077917
20070705 80.58 80.81 79.43 80.05 3982021
20070706 80.47 80.89 80.05 80.36 2640251
20070709 80.67 81.45 80.21 80.99 3543342
20070710 80.43 81.39 80.38 80.47 3431355
20070711 79.56 80.13 78.39 79.90 4841277
20070712 80.01 82.15 79.90 81.74 4134026
20070713 77.58 78.40 76.25 77.03 14983446
20070716 77.04 77.26 74.59 75.09 7223860
20070717 75.29 76.03 73.96 74.19 6291000
20070718 74.01 75.62 74.01 75.48 6630232
20070719 76.12 76.99 75.33 76.80 4623955
20070720 75.98 77.22 75.11 75.57 5245608
20070723 76.78 77.36 75.77 76.90 7162796
20070724 76.12 76.70 74.99 75.46 4710426
20070725 75.95 76.18 74.34 76.14 4890783
20070726 75.43 77.06 73.57 74.52 6631540
20070727 74.15 75.48 72.60 72.84 7137498
20070730 73.14 73.62 71.48 72.65 6573093
20070731 73.35 74.15 72.38 72.49 6571240
20070801 72.45 74.29 71.14 72.57 6833814
20070802 74.06 74.06 70.79 71.70 6513415
20070803 71.81 72.63 69.17 69.67 7959123
20070806 70.25 70.29 67.65 70.18 8504420
20070807 69.12 74.13 69.12 73.01 8309337
20070808 72.61 75.41 72.50 72.98 7092895
20070809 71.92 76.31 71.80 72.94 10080111
20070810 73.16 74.71 71.32 73.97 7058277
20070813 75.55 76.30 72.94 73.20 3728794
20070814 73.44 73.72 71.58 71.87 4001824
20070815 71.79 72.94 69.28 70.91 6274242
20070816 69.99 71.14 67.91 70.36 8269492
20070817 73.03 77.11 71.24 72.21 7526063
20070820 71.70 73.13 71.05 72.38 4085213
20070821 72.29 72.83 70.59 71.59 4365428
20070822 72.40 72.80 71.57 71.91 3795310
20070823 72.81 73.50 71.91 72.89 3363339
20070824 73.39 75.49 73.08 75.00 3596089
20070827 74.54 74.88 73.45 74.19 2306165
20070828 73.95 74.39 72.96 73.20 3117308
20070829 73.67 76.24 73.57 75.50 3436604
20070830 74.91 76.47 74.86 75.58 2833065
20070831 76.56 77.46 76.29 77.03 3396978
20070904 77.03 79.15 76.49 78.42 4326455
20070905 77.76 79.13 77.66 78.86 3850286
20070906 79.12 80.14 78.02 79.20 5028081
20070907 78.38 78.65 77.05 78.36 3672947
20070910 77.99 78.20 76.06 77.47 3487879
20070911 78.03 79.19 76.41 78.75 4279426
20070912 78.72 80.10 78.54 79.33 3822852
20070913 79.37 80.61 79.33 79.82 3037402
20070914 79.23 80.56 79.10 79.98 2510720
20070917 79.50 79.86 78.28 78.77 3784423
20070918 78.79 81.45 78.23 81.28 3843319
20070919 81.83 82.67 80.41 81.05 4613528
20070920 80.70 82.26 80.28 81.80 3530880
20070921 82.58 83.71 81.73 83.34 5589816
20070924 83.04 83.82 82.72 83.29 4078682
20070925 82.22 82.70 81.71 82.47 3058304
20070926 83.13 83.39 80.71 82.02 4683310
20070927 82.36 83.66 81.63 83.29 2893375
20070928 84.02 84.60 82.48 83.01 3112626
20071001 83.01 85.43 82.54 84.82 4413546
20071002 84.46 85.02 83.21 84.92 4169365
20071003 84.51 86.12 84.37 85.08 3570724
20071004 84.88 85.87 83.66 85.57 3657053
20071005 85.89 86.03 83.92 84.87 3905588
20071008 84.27 84.66 83.43 83.69 2138733
20071009 83.88 84.97 83.08 84.70 3837113
20071010 84.33 88.98 84.28 88.83 7700463
20071011 89.47 91.55 86.95 87.99 7263485
20071012 88.51 89.64 86.87 88.73 2948678
20071015 90.02 91.36 89.30 90.48 3899492
20071016 90.11 92.12 89.68 90.64 4849327
20071017 90.87 91.06 88.23 89.14 3933458
20071018 88.46 89.56 88.14 88.54 4150096
20071019 85.82 86.11 83.15 83.40 9987577
20071022 82.04 83.60 81.58 83.31 4516095
20071023 84.22 84.96 82.41 83.83 4544400
20071024 83.90 86.13 83.05 85.38 3791500
20071025 86.16 86.73 83.76 86.06 5094270
20071026 86.50 86.62 80.37 82.72 8448355
20071029 82.73 83.20 80.28 80.83 5411933
20071030 80.27 80.45 78.85 79.23 5215435
20071031 79.68 80.83 77.84 79.66 5406708
20071101 78.40 80.40 77.37 77.61 5080546
20071102 78.16 79.35 76.44 78.38 4269532
20071105 77.48 77.80 76.63 77.44 3498847
20071106 78.12 80.12 77.99 80.05 3675920
20071107 79.35 80.40 78.20 78.39 4572806
20071108 78.78 80.03 77.96 79.62 4788142
20071109 78.40 79.53 77.70 78.43 4042783
20071112 79.56 79.56 75.05 75.13 5546109
20071113 75.02 76.52 73.46 76.00 6504194
20071114 76.61 77.64 74.66 74.96 5449149
20071115 74.82 75.62 71.68 72.41 6717464
20071116 73.06 74.30 72.59 74.10 5305012
20071119 73.78 74.05 71.77 72.07 4211487
20071120 72.46 75.78 72.46 75.02 6352666
20071121 74.26 75.58 73.85 73.85 3075242
20071123 74.19 76.11 73.67 75.72 1282338
20071126 75.34 75.92 72.66 72.94 3791360
20071127 72.00 72.35 70.28 71.97 4952062
20071128 72.66 74.05 72.66 73.38 5909169
20071129 74.06 74.63 73.03 74.22 4315404
20071130 74.96 74.96 73.22 73.85 3777120
20071203 74.47 74.60 73.18 74.43 2820992
20071204 73.64 74.72 73.23 73.88 2633592
20071205 74.44 75.49 74.22 74.99 4587481
20071206 75.03 77.41 74.42 77.20 3723313
20071207 77.50 77.50 76.38 76.77 3066872
20071210 77.53 78.16 76.61 77.82 2767728
20071211 78.07 79.15 76.49 76.81 3088503
20071212 78.69 80.03 76.97 78.19 3993760
20071213 77.72 78.29 77.31 78.22 3788099
20071214 77.46 78.05 75.83 76.13 2781968
20071217 75.95 75.95 73.47 73.77 3506130
20071218 74.22 75.11 73.02 74.84 3585155
20071219 74.20 74.50 72.80 73.37 3758749
20071220 73.83 74.23 72.81 74.23 3043284
20071221 74.92 75.62 74.30 75.47 3740162
20071224 75.56 75.64 75.19 75.41 1486912
20071226 75.58 76.71 75.20 76.42 2975237
20071227 76.60 76.74 75.51 75.67 3065676
20071228 76.08 76.66 75.72 75.99 1623766
20071231 75.89 75.91 74.61 74.61 2119113
20080102 74.37 75.14 73.53 74.65 4611178
20080103 75.03 75.56 74.52 74.83 4413560
20080104 74.26 74.33 72.87 73.24 4223226
20080107 73.77 74.05 71.69 72.11 6356362
20080108 72.78 73.29 71.32 71.62 4823469
20080109 71.47 72.90 71.35 72.64 5032174
20080110 71.96 73.30 71.31 72.54 5913408
20080111 72.67 74.35 72.59 72.96 5064893
20080114 74.07 74.07 72.49 73.13 4172463
20080115 71.32 72.39 70.05 70.48 5692637
20080116 70.02 70.02 67.27 68.50 6094611
20080117 68.84 70.63 65.68 65.94 7918494
20080118 65.91 66.53 63.69 66.02 9866187
20080122 63.43 65.32 62.12 64.32 7108568
20080123 62.57 65.42 61.00 65.33 7895559
20080124 65.57 67.52 65.35 66.39 5758510
20080125 67.59 68.77 65.83 66.39 4957932
20080128 66.63 68.52 65.88 67.91 3256663
20080129 68.05 68.76 66.67 67.56 4617265
20080130 64.03 64.03 61.43 61.89 14042563
20080131 60.76 60.83 59.18 59.80 12355741
20080201 59.99 60.04 58.50 59.19 10875066
20080204 59.57 61.24 58.90 60.44 10177148
20080205 58.56 60.72 58.53 59.51 6694827
20080206 58.78 60.89 58.71 58.93 6333988
20080207 58.48 59.81 57.92 59.10 5004765
20080208 58.90 59.82 58.53 58.90 4301423
20080211 58.75 59.91 57.75 59.52 9441475
20080212 58.88 60.46 58.72 59.70 7640754
20080213 60.25 62.24 59.96 62.14 7741650
20080214 62.36 63.14 61.57 61.70 4498441
20080215 61.81 62.13 60.72 61.66 4275819
20080219 63.14 64.46 62.64 64.22 5462594
20080220 63.90 65.00 63.51 64.74 4400583
20080221 64.93 64.93 62.81 63.07 4689710
20080222 63.20 63.67 61.58 63.58 2897342
20080225 63.63 65.21 63.36 64.84 3147195
20080226 64.63 66.27 64.38 65.55 3331086
20080227 65.58 65.91 64.49 64.51 3620972
20080228 64.19 65.21 64.05 64.86 4397003
20080229 64.28 64.34 61.74 62.02 3738467
20080303 62.37 63.03 60.88 62.08 3541991
20080304 61.39 62.31 60.44 61.57 4637743
20080305 62.45 64.53 61.78 64.53 5815188
20080306 65.01 65.69 64.14 64.29 6294932
20080307 63.60 64.01 61.82 62.56 4272131
20080310 62.68 62.68 61.17 61.45 4166135
20080311 62.72 63.33 61.75 62.68 7041128
20080312 62.94 62.94 60.92 61.05 5320798
20080313 60.47 63.38 59.66 63.11 6466130
20080314 63.54 63.54 60.74 62.52 4099414
20080317 60.92 62.22 59.91 61.29 4867634
20080318 62.33 64.54 62.09 64.45 5009864
20080319 64.52 65.07 60.60 60.85 7558518
20080320 60.70 61.90 59.18 60.43 8904448
20080324 60.69 62.16 60.22 60.54 7687730
20080325 60.58 62.32 60.20 61.81 5690424
20080326 61.61 64.62 61.17 64.24 5974452
20080327 64.58 64.95 63.30 63.70 4728441
20080328 63.53 63.80 61.63 62.08 4499418
20080331 61.81 64.13 61.81 63.14 5765391
20080401 63.15 65.10 62.20 64.97 4426729
20080402 65.44 67.03 64.16 66.41 4909728
20080403 65.85 66.79 65.75 65.82 4201937
20080404 65.67 67.86 65.63 66.51 5773853
20080407 67.76 68.99 67.31 67.55 5397934
20080408 66.92 68.37 66.64 67.13 4140640
20080409 67.07 67.07 65.27 66.30 5270567
20080410 66.37 67.28 65.73 67.07 4260848
20080411 66.96 67.41 65.87 66.19 3331303
20080414 66.55 67.91 65.97 67.35 3026120
20080415 68.07 69.41 67.79 69.27 5849579
20080416 69.86 70.94 69.06 70.87 5145694
20080417 70.61 71.46 69.78 71.32 3563363
20080418 71.34 74.74 71.28 74.48 5412146
20080421 74.73 75.59 73.24 75.42 5477349
20080422 75.41 75.78 73.93 74.77 4558002
20080423 74.65 77.43 74.15 77.13 6051371
20080424 76.76 76.76 72.85 74.15 4044409
20080425 74.49 75.63 73.88 75.47 3273043
20080428 75.83 76.79 75.23 75.30 2715512
20080429 73.67 74.23 73.10 73.26 2792648
20080430 73.44 74.97 73.08 74.55 3484816
20080501 73.87 73.87 69.95 71.00 6948032
20080502 71.23 71.96 70.73 71.25 6239646
20080505 71.50 72.84 71.22 71.99 4550676
20080506 72.06 74.14 72.06 73.58 4388961
20080507 73.90 74.47 72.38 72.79 3234096
20080508 73.38 75.10 72.72 75.06 4145575
20080509 74.88 75.22 72.89 74.46 3763220
20080512 73.96 74.79 73.12 74.48 2694683
20080513 74.55 75.20 72.81 74.98 4299383
20080514 75.06 75.43 73.67 73.82 3771885
20080515 74.38 76.18 73.49 76.14 5796851
20080516 76.63 78.80 76.63 78.80 4911043
20080519 78.97 80.04 78.15 79.07 4518940
20080520 80.30 80.65 78.95 80.35 4683255
20080521 81.14 82.57 79.96 80.04 5942536
20080522 80.09 80.48 78.42 79.22 4477346
20080523 79.61 80.75 77.91 78.91 4250533
20080527 78.58 81.16 77.98 80.76 5092039
20080528 80.32 82.57 79.49 82.47 5119985
20080529 81.89 82.59 80.43 81.00 5494974
20080530 82.08 82.78 81.18 81.82 4307399
20080602 81.25 83.01 80.64 81.33 5211512
20080603 80.53 81.02 78.50 78.72 5543067
20080604 78.47 81.34 78.25 79.20 5342357
20080605 79.54 81.67 79.17 81.65 4007580
20080606 82.17 83.84 80.49 80.52 4210781
20080609 80.66 83.46 80.63 82.68 3706137
20080610 82.17 82.30 79.12 80.25 4612850
20080611 80.59 81.60 78.94 80.49 3422241
20080612 80.55 80.55 78.47 79.67 3597280
20080613 79.64 80.65 78.70 79.03 4021445
20080616 79.72 80.60 78.91 79.20 3205501
20080617 79.42 80.27 78.49 80.03 3361909
20080618 79.39 80.48 78.47 79.82 3275365
20080619 80.59 81.15 78.74 79.66 4779115
20080620 79.62 81.24 77.50 77.95 6348937
20080623 77.86 82.74 77.61 82.68 5576861
20080624 82.19 82.72 80.86 81.31 5080883
20080625 81.71 81.87 78.98 80.70 4222371
20080626 80.56 81.52 78.51 80.10 4568982
20080627 80.32 82.04 79.79 81.01 4957078
20080630 81.28 83.02 80.18 80.63 5036040
20080701 80.37 81.81 79.28 81.77 5319611
20080702 81.71 83.53 78.27 78.29 5235124
20080703 78.22 79.70 75.70 78.37 4537028
20080707 77.18 79.06 75.83 76.82 4913968
20080708 75.71 76.51 72.95 75.19 8154563
20080709 76.68 76.68 73.70 73.88 4925666
20080710 74.43 75.35 72.36 75.35 5330226
20080711 75.12 77.50 73.87 75.11 4796445
20080714 75.80 77.13 74.91 76.18 3257709
20080715 76.60 76.68 73.34 73.65 4876599
20080716 73.22 74.34 71.34 73.52 6169782
20080717 74.39 76.13 71.78 72.69 6597847
20080718 73.92 75.93 73.74 75.58 5897585
20080721 75.62 78.25 75.44 77.88 5367487
20080722 80.89 82.56 78.64 79.86 11207230
20080723 79.84 81.23 75.73 77.01 8680761
20080724 77.49 78.85 75.48 77.06 10034060
20080725 76.06 77.98 75.03 76.66 6046736
20080728 77.14 78.84 76.54 76.59 4354841
20080729 76.65 77.19 74.31 75.02 6212459
20080730 75.29 79.55 74.60 79.51 5963549
20080731 78.98 79.65 76.45 76.68 4555185
20080801 75.88 79.16 75.88 77.55 5357381
20080804 76.15 77.71 72.96 73.40 5386251
20080805 73.01 74.13 72.18 73.52 5229683
20080806 73.94 75.23 72.70 74.96 4861942
20080807 75.67 76.67 73.90 74.44 5388738
20080808 74.10 74.10 71.01 71.40 6164226
20080811 71.85 72.04 69.36 70.96 6202071
20080812 71.27 71.40 69.50 69.95 5121880
20080813 69.99 72.91 69.70 72.66 5136477
20080814 71.22 73.13 70.78 72.83 4698345
20080815 72.70 72.70 70.39 71.92 5207300
20080818 72.29 72.91 70.69 70.87 3943617
20080819 70.82 73.54 70.43 72.73 4254916
20080820 73.99 74.76 72.31 74.48 4515935
20080821 75.76 75.82 74.26 75.03 5240820
20080822 74.20 75.73 73.57 74.42 3788454
20080825 73.87 74.82 73.06 73.76 3244683
20080826 74.40 75.54 73.88 75.33 3653512
20080827 76.20 76.54 74.98 75.75 3001721
20080828 75.93 76.65 73.60 75.04 3206405
20080829 75.67 75.67 73.88 74.00 2389288
20080902 71.43 72.44 70.44 70.65 5929482
20080903 70.29 71.25 67.49 68.60 8115815
20080904 68.62 69.02 65.95 67.52 6291384
20080905 67.22 68.08 65.42 67.04 5528114
20080908 67.74 69.02 63.92 64.54 7563717
20080909 63.76 64.26 58.90 59.12 9891480
20080910 60.01 60.52 58.26 59.85 10379999
20080911 59.81 60.34 57.57 60.02 10670645
20080912 60.14 61.21 59.55 60.38 9968467
20080915 58.46 59.26 55.77 56.35 10100923
20080916 54.36 58.62 52.51 58.56 10854354
20080917 58.26 60.17 56.40 59.87 10095733
20080918 60.95 61.58 57.57 60.00 9707556
20080919 63.34 63.36 59.08 62.21 9694148
20080922 62.85 63.95 61.74 61.85 5284936
20080923 61.75 62.35 59.52 59.69 6149954
20080924 60.11 60.35 57.97 58.38 5861795
20080925 58.63 59.94 57.67 59.60 7003835
20080926 58.51 59.28 57.13 58.63 5141235
20080929 56.13 56.82 52.28 53.70 8102840
20080930 54.63 56.65 54.13 55.99 5234008
20081001 55.02 55.18 51.26 52.17 7320755
20081002 51.40 51.40 46.94 47.29 8776689
20081003 47.65 49.55 45.60 45.62 8681104
20081006 44.43 44.55 38.30 41.68 12886713
20081007 42.37 43.01 37.66 37.83 12644292
20081008 36.93 40.30 35.80 38.31 13316303
20081009 39.29 39.65 34.59 34.59 10404004
20081010 32.27 35.11 29.55 30.33 15011630
20081013 32.69 38.71 32.58 38.52 11346008
20081014 40.05 42.15 35.93 37.27 11522472
20081015 35.92 35.92 31.64 32.05 8653207
20081016 33.07 34.52 30.62 34.46 12962727
20081017 33.52 35.02 30.34 32.41 14596962
20081020 33.45 36.16 33.40 35.88 8923309
20081021 34.93 37.16 34.28 36.02 8715380
20081022 33.71 33.78 27.29 28.07 16183405
20081023 28.98 29.60 26.36 29.19 13148814
20081024 26.60 29.42 25.52 29.07 10321719
20081027 28.55 29.59 27.47 27.52 7979467
20081028 28.30 28.87 26.30 28.77 9216550
20081029 29.30 32.61 29.15 30.49 11093207
20081030 31.50 32.24 30.31 31.33 9238554
20081031 30.67 33.52 30.04 32.47 6769938
20081103 32.15 32.35 30.19 30.86 4888904
20081104 32.28 34.67 32.05 34.51 6568015
20081105 33.72 33.81 31.40 32.07 6798892
20081106 31.63 32.31 29.33 31.03 8587576
20081107 31.31 32.46 30.59 31.80 6111641
20081110 32.73 33.66 30.18 31.02 4363213
20081111 29.49 31.55 28.35 29.14 4436620
20081112 28.52 28.99 27.38 27.50 7286480
20081113 27.66 30.57 26.45 30.41 9580188
20081114 28.52 30.65 28.39 28.75 5271224
20081117 28.09 30.06 28.09 28.67 4549207
20081118 28.62 29.93 28.29 29.78 6418940
20081119 29.43 30.52 28.65 28.70 7856732
20081120 27.90 28.17 24.96 25.07 11009801
20081121 26.00 27.78 25.04 27.24 11122064
20081124 27.72 30.26 27.69 29.68 7243641
20081125 29.68 30.56 28.15 29.29 5288446
20081126 29.20 32.55 28.83 32.43 4963603
20081128 32.16 33.20 31.55 32.36 2470984
20081201 30.11 30.48 26.66 26.66 5949004
20081202 27.24 27.91 26.31 27.33 6047490
20081203 26.11 26.97 25.32 26.40 7564825
20081204 25.37 26.17 23.62 24.17 7476457
20081205 23.83 25.29 22.67 25.24 5985062
20081208 26.71 27.86 25.24 27.27 6990160
20081209 26.86 28.62 26.70 27.12 4682352
20081210 27.57 29.26 27.57 28.70 5668506
20081211 28.90 29.85 27.27 27.95 5721140
20081212 26.74 28.36 26.23 28.31 4872758
20081215 28.88 29.93 28.21 28.88 5301900
20081216 29.15 29.37 27.55 29.28 5853208
20081217 29.21 29.93 28.14 28.83 3922231
20081218 28.77 28.77 26.10 26.25 6121866
20081219 25.91 28.61 25.69 27.86 7892037
20081222 27.95 28.34 27.31 27.70 5986138
20081223 28.22 28.30 26.56 27.18 3761316
20081224 26.77 27.35 26.48 27.22 1496777
20081226 26.87 27.65 26.86 27.52 1541661
20081229 28.18 29.33 27.58 28.97 3103126
20081230 28.97 29.68 28.43 29.68 3871319
20081231 29.73 30.24 28.83 29.80 3585225
20090102 29.90 32.30 29.73 31.89 3697596
20090105 31.80 33.80 31.31 33.23 8092776
20090106 33.77 36.19 33.77 35.38 8365955
20090107 34.56 34.61 32.91 33.37 4964464
20090108 32.96 34.55 32.44 34.49 4762540
20090109 34.58 34.64 31.59 31.95 4619600
20090112 31.55 31.83 29.80 30.24 4049025
20090113 30.22 31.66 29.74 31.49 5123441
20090114 30.24 31.03 28.98 29.45 4872113
20090115 29.38 30.39 28.45 30.16 4780623
20090116 30.94 30.94 28.88 29.62 4931743
20090120 28.34 29.62 26.90 27.11 5564531
20090121 27.37 29.66 27.35 29.49 6668331
20090122 28.97 29.53 27.83 28.43 4355248
20090123 27.57 30.32 27.18 29.91 7834021
20090126 30.50 32.28 29.70 30.20 6079781
20090127 30.24 31.11 29.17 30.45 5592731
20090128 31.91 33.68 31.12 32.99 8182652
20090129 32.38 33.13 31.80 32.17 5601368
20090130 33.09 33.16 30.85 31.09 5412408
20090202 30.51 31.29 30.04 30.56 4856784
20090203 30.75 31.46 30.16 31.05 4586689
20090204 31.34 32.91 31.34 32.08 4426882
20090205 31.81 33.42 30.97 33.22 4984757
20090206 32.58 34.43 32.56 34.00 4155179
20090209 34.08 35.03 33.01 33.52 4914554
20090210 33.58 34.30 31.80 32.22 7007256
20090211 32.65 33.11 30.89 31.97 4094729
20090212 31.46 31.72 30.11 31.00 6907042
20090213 31.09 31.82 30.48 31.03 6049597
20090217 30.08 30.21 28.41 28.59 6447880
20090218 29.27 29.49 28.06 29.11 5792685
20090219 29.83 30.35 29.27 29.43 6151526
20090220 28.70 29.39 27.18 28.13 7840264
20090223 27.87 28.78 26.31 26.41 6851523
20090224 26.67 28.49 26.50 28.33 7091929
20090225 28.18 28.48 26.81 27.18 9986449
20090226 27.53 28.55 27.53 27.59 9440578
20090227 26.77 28.33 26.45 27.35 8197711
20090302 26.59 27.15 24.85 25.00 7654413
20090303 25.55 26.28 24.95 25.25 6729980
20090304 26.46 27.42 26.12 26.67 7195144
20090305 25.90 26.43 24.96 25.22 6735124
20090306 25.54 25.77 23.97 24.80 8854300
20090309 24.38 26.47 24.23 25.35 6229125
20090310 25.84 27.67 25.77 27.30 6141022
20090311 27.17 27.62 26.22 26.79 4614020
20090312 26.77 27.98 26.20 27.82 5652707
20090313 27.47 27.90 26.80 27.37 5049387
20090316 27.49 29.13 26.62 28.09 5290329
20090317 28.21 28.98 27.39 28.73 5226986
20090318 28.44 30.15 27.62 29.65 5800724
20090319 30.79 32.01 30.23 31.03 7597178
20090320 31.03 31.34 28.86 28.95 6276820
20090323 29.86 32.00 29.49 32.00 5941773
20090324 31.39 31.92 30.63 31.23 4867609
20090325 31.10 31.70 29.35 30.54 6180786
20090326 30.87 31.82 30.29 30.58 7371670
20090327 29.92 30.09 28.80 29.21 5269644
20090330 28.33 28.72 27.26 27.61 5468892
20090331 28.20 28.20 26.51 26.64 6659026
20090401 26.17 27.02 25.52 26.81 5772106
20090402 28.23 29.02 27.75 27.92 6062995
20090403 27.85 29.73 27.81 29.39 6723013
20090406 28.76 28.97 27.80 28.34 5484112
20090407 27.75 27.97 27.09 27.26 3533531
20090408 27.30 27.90 26.26 27.76 4881650
20090409 28.69 28.90 27.98 28.90 4562359
20090413 28.23 28.97 27.44 28.69 4038674
20090414 28.40 29.62 27.90 28.72 6509938
20090415 28.56 29.49 28.55 29.21 3738246
20090416 29.45 31.12 29.08 30.76 5506298
20090417 30.89 31.26 30.22 31.01 4496014
20090420 30.06 30.41 28.89 29.01 3864398
20090421 28.65 30.54 28.42 30.53 5399654
20090422 30.18 32.37 29.79 31.27 5790327
20090423 31.40 32.01 30.43 31.33 4863322
20090424 32.07 33.29 31.96 33.08 5393973
20090427 32.26 32.89 31.63 32.18 4525381
20090428 31.82 32.29 31.19 31.67 3525814
20090429 32.66 35.04 32.22 34.47 7428154
20090430 34.72 34.74 32.83 33.33 6635623
20090501 33.69 34.97 33.19 34.58 5381470
20090504 34.90 36.07 34.81 35.95 5667227
20090505 36.11 37.00 35.06 35.83 5185912
20090506 37.19 37.47 36.17 36.87 4483526
20090507 37.75 38.08 35.03 35.71 5452242
20090508 36.19 36.80 35.65 36.72 6064321
20090511 36.20 36.21 34.89 35.23 3435498
20090512 35.87 35.87 34.46 35.32 4455239
20090513 34.75 35.21 33.87 34.12 6428857
20090514 33.53 34.19 33.41 33.68 4743452
20090515 33.46 34.23 32.84 33.09 4681539
20090518 33.68 34.91 33.63 34.85 4118243
20090519 34.78 35.03 33.83 34.56 4866849
20090520 35.05 36.18 34.72 34.86 4755300
20090521 33.99 34.00 32.66 33.22 4314548
20090522 33.82 34.23 33.22 33.59 2869320
20090526 33.20 34.72 32.64 34.55 4355752
20090527 34.78 35.18 33.98 34.02 3428453
20090528 34.56 35.58 33.73 35.17 4970713
20090529 35.68 36.65 35.60 36.59 5892674
20090601 37.58 38.80 37.43 38.34 5979458
20090602 38.36 38.47 37.44 38.09 5207474
20090603 37.30 37.48 35.76 36.48 4293839
20090604 37.01 37.76 36.79 37.54 3773241
20090605 38.04 38.32 36.10 36.66 4446806
20090608 36.25 36.53 35.21 36.23 4569670
20090609 37.40 37.73 36.59 37.14 4239613
20090610 37.88 38.40 37.42 38.08 5011276
20090611 38.30 40.28 38.26 39.66 5337704
20090612 39.11 39.23 38.57 39.08 4144289
20090615 38.51 38.51 37.28 37.79 3373052
20090616 38.59 38.86 36.83 37.09 5643637
20090617 36.77 36.86 35.44 35.74 6112677
20090618 35.83 36.47 35.30 35.52 3933253
20090619 36.08 36.11 34.77 35.31 5921495
20090622 34.43 34.46 33.45 33.48 7047874
20090623 33.88 34.56 33.43 34.10 4858737
20090624 34.49 34.65 33.54 33.69 5191142
20090625 33.89 34.52 33.39 34.25 5981273
20090626 33.89 34.84 33.89 34.55 8268723
20090629 35.17 35.27 34.32 34.46 4000609
20090630 34.46 35.13 33.70 34.14 4724558
20090701 34.63 35.01 34.02 34.15 5260100
20090702 33.41 33.41 32.29 32.53 4310598
20090706 31.66 32.44 31.47 32.39 5241526
20090707 32.32 32.43 31.02 31.30 7542320
20090708 31.35 32.42 31.04 32.33 10929996
20090709 32.63 33.21 31.96 32.60 5994189
20090710 32.05 32.57 31.55 32.35 4289676
20090713 32.37 33.00 31.31 32.95 3958658
20090714 33.28 33.87 33.14 33.78 4360555
20090715 34.39 35.25 34.36 35.07 3913185
20090716 34.86 35.80 34.54 35.65 3262784
20090717 35.68 36.37 35.26 36.11 4211645
20090720 36.63 37.00 35.78 36.94 3908381
20090721 37.38 37.61 36.35 37.02 4193498
20090722 36.46 37.19 35.97 36.54 3741111
20090723 36.30 38.34 36.11 38.28 5008074
20090724 37.43 38.88 37.41 38.84 4439761
20090727 38.85 39.09 38.03 38.55 3127111
20090728 38.05 38.20 36.61 37.54 3974563
20090729 36.93 37.00 35.76 36.47 4741957
20090730 37.34 38.08 36.83 37.63 3028825
20090731 37.34 38.12 36.98 38.09 5024399
20090803 38.90 40.20 38.78 39.75 6321358
20090804 39.46 39.88 38.67 39.47 7546966
20090805 37.49 37.62 36.30 36.38 13903308
20090806 36.09 36.09 34.63 35.78 10681487
20090807 36.17 36.42 34.91 35.14 7391718
20090810 35.25 35.50 34.65 34.99 6164834
20090811 34.99 34.99 34.25 34.56 6750098
20090812 34.50 34.94 34.23 34.62 8121597
20090813 34.97 35.69 34.66 35.64 7921050
20090814 35.73 35.73 34.44 34.77 5155297
20090817 33.85 33.95 33.11 33.37 3415668
20090818 33.47 34.59 33.22 34.43 4408086
20090819 34.09 35.27 33.54 34.89 4065690
20090820 34.94 35.66 34.86 35.37 4089721
20090821 35.83 36.58 35.64 36.40 5356162
20090824 36.71 37.33 36.63 36.85 3585697
20090825 37.17 37.37 35.78 36.02 4035172
20090826 35.79 36.15 35.54 36.06 2727580
20090827 35.80 35.95 34.93 35.82 2780109
20090828 36.12 36.39 35.54 35.82 2333292
20090831 34.12 34.18 32.13 32.40 23214890
20090901 32.65 33.57 32.45 33.32 18753212
20090902 33.07 33.74 32.92 32.92 12778185
20090903 33.33 33.52 33.20 33.51 8373928
20090904 33.38 33.67 33.19 33.50 7342486
20090908 34.20 34.61 33.83 33.97 15960237
20090909 34.25 34.28 33.43 33.63 11215391
20090910 33.71 34.21 33.45 34.18 10770063
20090911 34.34 35.40 34.33 35.34 12540847
20090914 34.75 36.08 34.56 36.02 8067153
20090915 36.00 36.56 35.59 36.45 8282906
20090916 36.68 37.99 36.44 37.49 8772681
20090917 37.67 38.66 37.30 38.35 13082727
20090918 38.98 41.61 38.71 41.39 24267494
20090921 40.58 41.71 40.34 40.53 13732854
20090922 41.26 41.95 41.13 41.32 6411104
20090923 41.28 41.77 40.17 40.78 8311616
20090924 40.65 40.71 39.37 39.72 5777033
20090925 39.32 40.17 39.23 39.85 7342592
20090928 39.89 40.73 39.78 40.72 5465367
20090929 39.99 40.59 39.77 40.47 6622178
20090930 40.79 40.91 39.50 40.12 6314340
20091001 40.51 40.95 39.07 39.17 7412773
20091002 38.45 38.88 37.79 38.24 5496417
20091005 38.09 39.31 38.05 39.27 4743783
20091006 40.10 40.91 39.93 40.14 6478626
20091007 40.09 41.13 39.96 41.07 5023549
20091008 41.32 42.54 40.57 42.30 7271242
20091009 41.90 42.55 41.77 42.21 4388946
20091012 42.55 43.35 42.36 42.66 3697986
20091013 42.82 42.91 41.42 42.35 5104044
20091014 43.06 43.52 42.93 43.46 5232708
20091015 42.55 44.83 42.39 44.83 8477922
20091016 44.44 44.71 43.49 44.23 5862632
20091019 44.49 44.72 43.79 44.52 5025782
20091020 44.52 44.58 42.72 43.71 4682216
20091021 43.11 45.32 43.09 43.81 5526510
20091022 43.81 44.35 42.73 44.11 4363638
20091023 44.23 44.57 42.23 42.66 4760265
20091026 42.73 43.88 41.52 41.59 5651346
20091027 42.20 42.20 40.91 41.45 6017348
20091028 41.29 41.37 39.56 39.61 6059776
20091029 40.09 41.89 40.08 41.76 5651987
20091030 41.43 41.44 39.19 39.71 6719066
20091102 39.93 40.84 38.93 39.84 5299685
20091103 39.26 41.29 39.03 40.99 5056305
20091104 40.36 40.46 38.25 38.59 13309395
20091105 38.94 39.80 38.76 39.75 6137370
20091106 39.07 39.59 38.46 38.87 7072215
20091109 39.54 40.78 39.54 40.64 5018797
20091110 40.49 40.73 39.41 40.11 4871201
20091111 40.52 41.10 40.35 40.79 4636933
20091112 40.37 40.70 38.78 39.10 6253073
20091113 39.05 39.54 38.49 39.12 4529706
20091116 39.54 41.43 39.29 40.90 5928107
20091117 40.88 41.05 40.01 40.64 5546667
20091118 40.83 40.94 39.22 39.84 7959699
20091119 39.43 39.63 38.61 38.87 7871014
20091120 38.61 39.16 38.04 38.21 4889213
20091123 39.19 39.82 38.39 38.67 5940292
20091124 38.60 38.86 37.92 38.70 3530863
20091125 38.52 39.40 38.23 39.25 3654089
20091127 38.82 38.82 37.61 38.09 2387391
20091130 37.54 38.54 37.09 38.45 5812298
20091201 39.02 39.37 38.67 38.75 5558428
20091202 38.49 38.87 37.87 38.20 3852862
20091203 38.13 38.24 37.07 37.14 4726465
20091204 37.75 38.27 36.54 36.89 6373650
20091207 36.80 37.46 36.58 36.73 4482556
20091208 36.21 36.45 35.62 35.90 4049409
20091209 36.02 36.48 35.54 36.17 4979487
20091210 36.41 37.07 36.08 36.77 4040297
20091211 36.92 37.24 36.40 37.09 4783787
20091214 37.71 38.09 37.56 37.61 5247661
20091215 37.57 38.78 37.48 38.49 6212386
20091216 38.79 39.17 38.53 38.64 6282847
20091217 38.58 38.90 38.10 38.77 5009473
20091218 39.17 39.19 37.90 38.23 6304885
20091221 38.72 39.13 38.36 38.56 3719570
20091222 38.54 38.88 38.15 38.31 4670733
20091223 38.64 38.91 38.33 38.54 3418020
20091224 38.64 38.95 38.64 38.71 1241481
20091228 39.26 39.49 38.61 38.80 1999169
20091229 39.02 39.04 38.20 38.43 2318519
20091230 38.31 38.62 38.01 38.57 2273700
20091231 38.67 38.78 38.15 38.20 1633729
20100104 38.90 39.17 38.70 38.92 6238663
20100105 39.10 41.36 38.92 41.21 11298464
20100106 40.93 43.44 40.93 43.26 10930163
20100107 43.13 43.62 42.67 43.57 5942835
20100108 43.27 44.53 43.08 44.45 5165969
20100111 44.80 45.28 43.66 43.98 6385200
20100112 43.51 44.00 42.88 43.14 5862733
20100113 43.35 44.12 42.42 43.93 4197747
20100114 43.65 45.07 43.65 44.86 5287818
20100115 44.99 45.25 43.93 44.62 7022416
20100119 44.33 45.41 44.15 45.35 3806453
20100120 44.75 44.95 43.46 44.49 5128355
20100121 44.30 45.38 43.97 44.01 8775557
20100122 43.78 43.78 41.73 41.78 7749271
20100125 41.69 43.07 41.39 42.08 7345369
20100126 43.76 46.00 42.99 44.25 15023755
20100127 44.27 45.26 43.65 44.92 10285847
20100128 45.32 45.53 43.04 44.00 5658681
20100129 44.52 45.81 42.61 42.87 7797836
20100201 43.69 44.92 43.40 44.81 5710858
20100202 45.10 46.39 44.43 44.74 5854186
20100203 44.63 45.40 44.37 44.80 4359640
20100204 44.22 44.22 42.65 42.81 8030943
20100205 42.76 43.17 40.85 42.35 9080822
20100208 42.61 43.21 42.13 42.18 4805575
20100209 42.96 43.64 42.60 43.13 6417255
20100210 42.96 43.35 42.32 42.85 6226186
20100211 42.69 44.28 42.50 44.20 5583795
20100212 43.34 44.32 43.17 44.03 5084944
20100216 44.70 45.53 44.57 45.39 5167329
20100217 45.61 45.70 45.07 45.49 3907368
20100218 45.56 46.25 45.32 46.06 4356366
20100219 46.00 46.55 45.78 46.26 6929098
20100222 46.93 47.34 45.42 45.57 10312688
20100223 45.21 45.53 44.19 44.56 7573601
20100224 44.97 45.74 44.75 45.36 6460666
20100225 44.28 45.46 44.00 45.34 4599929
20100226 45.16 45.55 44.75 45.37 3828891
20100301 45.87 46.12 45.59 45.74 5914391
20100302 45.88 46.90 45.88 46.61 5762718
20100303 46.90 47.98 46.77 47.34 5480074
20100304 47.45 47.96 46.82 47.26 6575265
20100305 47.69 48.29 47.48 48.18 5882176
20100308 48.36 48.84 47.54 47.66 3891102
20100309 47.26 47.83 46.86 47.28 5192255
20100310 47.36 47.84 46.62 47.32 6572097
20100311 47.11 47.35 46.86 47.32 3141400
20100312 47.66 47.95 46.92 47.38 4956825
20100315 47.18 47.67 46.51 47.22 6266111
20100316 47.56 48.40 47.22 48.32 4704389
20100317 48.62 49.62 48.42 49.10 4692665
20100318 49.16 49.29 46.59 46.74 8383825
20100319 45.00 46.63 44.60 45.00 10688384
20100322 44.43 45.78 43.84 44.96 7923526
20100323 45.12 45.15 44.19 44.61 7366477
20100324 44.21 44.66 43.88 44.07 6061839
20100325 44.52 44.68 42.41 42.48 7977182
20100326 42.78 43.32 42.15 42.48 6141794
20100329 42.73 43.70 42.68 43.22 5983045
20100330 43.25 43.67 42.77 43.50 5416596
20100331 43.61 44.44 43.57 44.35 7224522
20100401 44.81 45.79 44.40 45.76 7473578
20100405 46.14 47.34 45.78 47.04 5247812
20100406 46.53 47.38 46.22 47.26 4438539
20100407 47.22 47.27 46.00 46.39 6065218
20100408 45.89 46.33 45.59 46.15 4213882
20100409 46.52 46.60 45.63 46.24 3648172
20100412 46.15 46.80 46.04 46.23 2065854
20100413 46.06 46.06 44.68 45.64 5041745
20100414 45.84 46.72 45.18 46.65 4994004
20100415 46.51 47.04 46.20 46.47 3386019
20100416 46.04 46.37 44.52 44.98 7494385
20100419 44.69 45.72 44.50 45.09 5326289
20100420 45.79 48.09 45.61 47.61 9831687
20100421 47.71 48.58 47.25 48.18 6283010
20100422 47.27 49.38 47.05 49.04 6272659
20100423 49.29 51.60 49.08 51.30 8933058
20100426 51.52 51.88 50.81 51.01 4376223
20100427 50.43 50.75 48.12 48.23 9017238
20100428 48.39 48.62 47.30 48.51 9114621
20100429 49.33 50.79 48.62 48.68 12708081
20100430 48.43 48.54 45.54 47.11 12283693
20100503 47.33 48.71 46.77 48.02 8404632
20100504 46.95 47.34 45.25 45.39 10057506
20100505 44.78 45.26 44.24 44.80 10116865
20100506 44.65 45.44 40.46 43.53 11065964
20100507 43.63 44.45 41.75 42.03 11042800
20100510 44.33 45.19 43.93 44.78 9465603
20100511 44.39 45.36 44.24 44.36 8319451
20100512 44.70 45.30 44.26 45.04 6459664
20100513 44.68 45.28 44.13 44.42 7017685
20100514 44.16 44.17 42.34 43.09 6963778
20100517 43.34 43.98 41.92 43.05 6401967
20100518 43.99 45.09 42.00 42.27 7219204
20100519 42.03 42.46 40.33 41.53 7655512
20100520 39.86 40.22 38.45 38.67 13399015
20100521 38.11 40.16 37.89 39.73 10190398
20100524 39.73 40.49 38.33 38.36 6063996
20100525 37.19 38.66 36.95 38.59 9494873
20100526 39.40 39.85 38.42 38.60 6899869
20100527 39.56 39.98 38.04 39.03 10998054
20100528 38.31 38.34 35.86 36.22 14966420
20100601 35.57 35.99 34.05 34.07 14159396
20100602 34.34 37.66 33.83 37.64 19116722
20100603 37.83 38.06 35.79 37.40 11478267
20100604 37.38 38.13 36.33 36.54 9679757
20100607 36.65 37.60 36.07 36.16 6236351
20100608 35.08 36.39 34.52 36.26 9182382
20100609 36.68 38.27 36.24 36.42 8154572
20100610 37.96 40.42 37.95 40.29 10663663
20100611 39.80 40.98 39.65 40.47 7179300
20100614 41.28 41.28 39.71 39.83 5387002
20100615 40.44 41.55 39.92 41.40 4221055
20100616 41.03 42.10 40.95 41.77 5649903
20100617 41.63 41.89 41.04 41.66 5288453
20100618 41.71 42.79 41.38 42.43 7056325
20100621 42.98 43.14 41.47 41.88 5811518
20100622 42.04 42.11 39.76 40.03 7585075
20100623 40.18 40.64 39.51 40.38 4566607
20100624 40.15 40.55 39.26 39.43 4605773
20100625 39.67 40.83 39.20 40.60 7925994
20100628 40.71 41.17 39.82 39.89 3331908
20100629 39.12 39.16 38.12 38.79 7134974
20100630 38.81 40.47 38.74 39.48 7520113
20100701 40.39 40.71 38.78 39.63 8325979
20100702 39.99 40.73 39.75 40.18 5614843
20100706 41.00 43.17 40.81 41.72 8603936
20100707 41.84 42.92 41.78 42.87 6502095
20100708 43.65 43.98 42.54 43.87 4148934
20100709 43.89 44.10 43.37 43.94 3509105
20100712 43.74 44.64 42.83 43.70 4127982
20100713 44.17 44.70 43.51 44.35 5697072
20100714 43.76 45.08 43.67 44.59 4140721
20100715 44.56 44.92 43.42 44.79 4917949
20100716 44.36 44.36 43.26 43.69 6989152
20100719 44.34 45.86 44.07 45.30 7692573
20100720 44.64 46.83 44.62 46.70 7022633
20100721 46.91 47.38 45.28 45.84 7774276
20100722 46.56 47.32 46.30 46.93 6846278
20100723 46.33 46.69 45.35 46.61 5505450
20100726 47.00 47.21 46.46 47.19 3905089
20100727 47.38 47.47 45.57 46.44 4054386
20100728 46.34 46.85 45.68 46.43 2920131
20100729 46.93 47.28 45.77 46.09 3792865
20100730 45.38 46.32 45.17 45.99 4020007
20100802 46.85 48.11 46.69 47.85 4966675
20100803 43.35 43.53 40.77 41.60 28398782
20100804 41.54 41.54 39.49 40.80 20106646
20100805 40.53 41.24 40.36 40.47 9735703
20100806 40.13 40.20 39.23 39.76 8329189
20100809 40.14 40.25 39.28 39.85 5365852
20100810 39.25 39.49 38.59 39.11 7588879
20100811 38.19 38.67 37.58 38.29 7894534
20100812 37.57 38.45 37.43 38.05 5409727
20100813 37.90 38.62 37.87 37.91 5602440
20100816 37.73 38.16 37.58 38.04 3211366
20100817 38.57 39.59 38.30 39.06 5630571
20100818 38.93 39.04 38.13 38.77 3690421
20100819 38.52 38.65 37.53 37.87 4742682
20100820 37.48 37.71 36.56 37.17 5298570
20100823 36.90 37.58 36.57 37.17 4440912
20100824 36.64 37.57 36.31 36.96 5819610
20100825 36.70 37.19 36.08 37.10 5741412
20100826 37.30 37.46 35.46 35.81 7149711
20100827 36.16 36.97 35.02 36.89 5568537
20100830 36.82 36.87 36.32 36.34 4137146
20100831 36.00 36.57 35.39 35.80 5570112
20100901 36.32 37.88 36.32 37.63 6576714
20100902 37.52 37.91 36.92 37.83 5043194
20100903 38.11 38.54 37.45 37.62 5218273
20100907 37.17 37.39 36.72 37.02 4575265
20100908 37.15 38.05 36.93 37.56 5556361
20100909 38.00 38.45 37.07 37.18 6644521
20100910 37.36 37.74 37.17 37.53 5234857
20100913 38.08 38.63 37.63 38.53 4839564
20100914 38.38 38.92 37.84 38.23 4520264
20100915 37.87 38.18 37.31 38.10 3005637
20100916 37.95 38.34 37.59 37.98 3477764
20100917 38.09 38.13 37.56 37.99 3615372
20100920 38.21 38.94 37.65 38.67 4026410
20100921 38.60 38.87 38.11 38.36 4523518
20100922 38.42 38.81 37.95 38.10 4243055
20100923 37.74 37.84 37.05 37.51 5364068
20100924 38.00 39.42 37.95 39.12 5141755
20100927 39.33 39.62 38.69 38.71 3084990
20100928 38.65 39.08 38.14 38.95 3314650
20100929 38.66 40.34 38.63 40.12 5294687
20100930 40.59 41.09 40.32 40.59 8105301
20101001 41.13 41.60 40.78 41.47 5533164
20101004 41.31 41.56 40.21 40.80 4582823
20101005 41.45 42.12 41.14 41.80 6254685
20101006 41.80 42.27 41.70 42.22 5199590
20101007 42.41 42.49 41.20 41.69 4701851
20101008 41.74 42.87 41.55 42.45 3384871
20101011 42.45 43.14 42.17 42.38 2465284
20101012 42.21 43.02 41.50 42.61 4528346
20101013 42.75 43.66 42.73 43.12 3427486
20101014 43.18 43.45 42.00 42.73 5519519
20101015 42.98 43.52 42.28 43.46 5003832
20101018 43.21 43.29 42.46 42.99 3596898
20101019 42.00 42.28 41.38 42.12 5936015
20101020 42.13 43.29 42.05 43.05 4816997
20101021 43.21 43.82 42.43 42.97 4327236
20101022 43.19 44.44 43.19 44.37 4932772
20101025 44.60 45.30 44.19 44.38 4149532
20101026 44.17 44.82 44.00 44.70 3073864
20101027 44.33 44.40 43.84 44.28 3465063
20101028 44.66 44.66 43.38 43.96 4161460
20101029 43.78 44.39 43.36 44.37 4742861
20101101 46.29 47.30 45.75 46.23 10312260
20101102 46.77 47.42 46.45 47.10 4292346
20101103 47.30 47.46 46.51 47.12 4010905
20101104 47.79 48.65 47.72 48.50 6008196
20101105 48.59 48.87 47.44 47.73 5445941
20101108 47.57 48.44 47.55 48.10 3664596
20101109 48.29 48.91 46.98 47.32 4843720
20101110 47.47 48.24 46.44 48.06 5313695
20101111 47.48 48.04 47.43 47.86 3790669
20101112 47.21 47.74 46.04 46.38 5463728
20101115 46.53 46.74 45.66 45.79 4088327
20101116 45.19 45.80 44.76 45.30 5646508
20101117 45.33 46.15 44.88 45.75 3142203
20101118 46.42 47.70 46.25 47.68 4939870
20101119 47.69 48.01 46.94 47.94 5435165
20101122 47.82 47.83 47.20 47.76 5095134
20101123 47.10 47.22 46.34 47.21 3952733
20101124 47.43 48.75 47.43 48.46 4447923
20101126 47.54 48.28 47.52 47.61 1320263
20101129 47.20 48.84 46.67 48.54 4383370
20101130 47.88 50.65 47.68 49.85 8481950
20101201 50.71 52.01 50.71 51.44 7015735
20101202 51.26 52.22 51.26 52.08 2831571
20101203 51.73 52.81 51.61 52.63 4668159
20101206 52.55 53.10 52.06 52.96 2235941
20101207 53.71 53.99 50.49 50.83 7358905
20101208 50.99 51.71 50.42 51.07 4020844
20101209 51.54 51.82 50.60 51.57 2424894
20101210 51.56 51.72 51.07 51.54 3394559
20101213 51.94 53.51 51.90 52.62 3437978
20101214 52.59 54.22 52.22 52.73 5215452
20101215 52.32 53.15 52.14 52.37 3219939
20101216 52.30 53.05 51.58 53.01 3692112
20101217 53.08 53.88 52.82 53.76 5178101
20101220 53.98 54.50 52.90 53.44 5176323
20101221 53.76 54.33 53.31 54.21 2339311
20101222 54.42 54.48 53.95 54.25 2131107
20101223 54.19 54.38 53.85 54.22 1637905
20101227 54.08 54.10 53.44 53.72 1727568
20101228 53.92 54.10 53.44 53.49 1483687
20101229 53.73 54.47 53.67 54.34 2666369
20101230 54.21 54.65 54.00 54.31 1570945
20101231 54.11 54.91 53.85 54.64 1712921
20110103 55.14 55.78 54.72 54.76 2994054
20110104 54.81 55.32 52.76 53.44 5773313
20110105 53.11 54.01 52.57 53.51 5335562
20110106 53.63 53.65 51.93 52.41 5134263
20110107 53.47 55.32 53.47 54.10 7912476
20110110 53.95 54.10 52.93 53.54 3548985
20110111 54.01 55.77 53.92 55.21 3630070
20110112 55.67 57.18 55.27 56.16 4752905
20110113 55.65 56.30 55.09 55.88 3506194
20110114 55.71 57.03 55.62 56.95 4366211
20110118 56.88 57.14 56.17 56.68 3529106
20110119 56.73 56.91 55.58 56.14 4760229
20110120 56.09 56.41 54.74 55.92 5695472
20110121 57.00 57.52 55.91 56.36 9587731
20110124 56.22 56.58 55.23 55.91 5681871
20110125 57.37 59.74 57.37 59.57 16689259
20110126 60.89 63.71 60.15 63.07 13487210
20110127 62.82 64.52 62.76 63.72 9261511
20110128 63.63 66.02 63.25 64.32 12420768
20110131 64.24 66.63 64.00 65.48 8861320
20110201 65.81 66.13 64.80 65.52 7523376
20110202 65.30 66.19 64.92 65.40 4822899
20110203 65.69 65.80 64.25 65.64 5542991
20110204 65.68 65.76 64.01 64.95 4608128
20110207 65.24 67.04 65.14 65.59 4004408
20110208 65.15 65.28 63.35 64.89 4528892
20110209 64.24 65.18 63.04 63.86 4357057
20110210 63.68 64.43 63.17 64.34 5620974
20110211 64.11 64.73 63.80 64.30 6373041
20110214 64.39 65.66 64.33 64.95 5872881
20110215 64.72 65.17 64.10 64.18 5396419
20110216 64.63 67.53 64.53 66.72 7855146
20110217 66.42 68.29 65.81 68.19 5982079
20110218 68.08 68.57 67.45 67.85 4606040
20110222 67.93 68.82 65.18 65.98 7462305
20110223 66.09 68.08 65.97 67.56 5020804
20110224 67.04 67.46 65.48 66.04 4143463
20110225 66.46 68.52 66.11 68.49 3416556
20110228 68.72 68.87 66.63 68.06 4572529
20110301 68.59 68.68 66.10 66.30 3751979
20110302 66.03 66.62 65.10 65.91 4469804
20110303 66.71 67.33 65.60 67.25 5194518
20110304 67.08 67.67 66.03 66.79 3794155
20110307 66.76 68.05 65.54 66.54 4062348
20110308 66.87 66.91 65.37 66.06 3009726
20110309 66.05 66.67 64.98 65.45 2815550
20110310 64.29 65.01 62.74 63.94 6411667
20110311 63.41 66.77 62.36 66.09 5806590
20110314 64.97 66.93 64.82 66.72 5313425
20110315 65.07 68.11 64.66 67.45 7322519
20110316 67.27 67.73 63.88 64.59 9263234
20110317 65.86 66.89 65.46 66.59 3959309
20110318 67.26 67.28 65.22 65.62 6031041
20110321 66.93 67.64 66.18 67.64 5045337
20110322 67.71 68.49 66.95 67.64 3724628
20110323 67.54 68.43 67.00 68.23 2819309
20110324 69.30 69.35 67.52 68.32 4461452
20110325 68.36 68.63 67.28 68.09 6147233
20110328 68.07 71.78 67.45 70.65 7318865
20110329 70.68 71.64 70.03 71.04 7259882
20110330 71.72 71.72 69.66 70.79 5172282
20110331 71.06 71.76 69.83 70.34 4658969
20110401 70.94 71.94 69.29 69.36 7050568
20110404 70.07 70.59 69.30 69.56 3461237
20110405 69.16 70.43 69.08 69.93 4121644
20110406 70.33 70.81 67.97 68.22 3913166
20110407 68.12 68.79 67.79 68.22 4079468
20110408 69.75 70.12 68.01 68.56 4410925
20110411 68.39 68.54 66.25 66.39 4743007
20110412 66.16 66.19 63.47 64.71 6005046
20110413 65.14 65.77 64.50 65.43 4251095
20110414 64.98 66.65 64.72 66.39 5336601
20110415 66.68 68.08 65.64 67.51 6518673
20110418 66.74 68.26 65.49 67.73 8668909
20110419 67.81 69.95 67.67 69.95 4279804
20110420 70.97 71.08 69.68 70.88 4807732
20110421 70.90 71.84 70.62 71.34 4333985
20110425 71.70 71.70 70.02 70.64 2675765
20110426 70.81 70.95 69.94 70.94 5115386
20110427 74.73 75.90 72.00 74.03 12198317
20110428 73.88 74.79 72.81 74.72 6200161
20110429 75.26 75.48 73.76 74.15 5131359
20110502 74.51 74.75 70.56 71.17 7175947
20110503 70.98 71.35 68.90 69.90 7852640
20110504 70.15 70.15 68.14 69.18 6053903
20110505 68.40 68.69 65.82 66.94 11184845
20110506 68.34 68.97 65.95 66.49 7027694
20110509 68.07 69.91 67.82 68.78 8199914
20110510 68.84 70.19 67.80 69.35 5887978
20110511 68.77 68.87 66.40 66.78 6031432
20110512 66.51 67.86 65.45 67.58 6667444
20110513 67.77 68.23 66.15 66.49 6075083
20110516 66.45 67.71 65.91 66.01 5830367
20110517 65.65 66.70 65.03 66.10 4900988
20110518 66.49 68.67 66.49 67.98 6098211
20110519 68.08 68.57 67.19 67.74 4747324
20110520 67.47 68.31 66.53 67.31 6011326
20110523 66.17 66.46 65.32 65.93 5057048
20110524 66.65 67.99 66.65 67.47 5893396
20110525 67.24 71.19 67.24 70.82 7408989
20110526 70.40 71.70 70.15 71.51 4436247
20110527 71.92 72.21 70.46 70.51 3605316
20110531 71.76 72.47 70.51 70.96 4937242
20110601 70.90 71.32 68.94 69.08 4338527
20110602 69.32 71.23 69.19 70.65 4802748
20110603 69.31 73.58 69.04 71.59 6542638
20110606 71.04 71.60 69.12 69.33 4689088
20110607 70.46 71.08 69.63 69.67 3978172
20110608 70.43 70.82 69.70 69.77 4656897
20110609 69.89 72.14 69.89 71.70 4383740
20110610 71.05 71.14 69.12 69.20 4263831
20110613 69.31 70.01 67.12 68.11 3889724
20110614 68.94 69.98 68.86 69.44 3417690
20110615 68.36 69.43 66.89 67.56 5185084
20110616 67.50 68.29 66.34 67.04 4801810
20110617 67.49 67.49 65.99 66.57 5299472
20110620 66.17 66.99 65.36 66.51 3794401
20110621 66.81 68.45 66.81 67.81 3452798
20110622 67.30 68.96 67.30 67.87 2729589
20110623 66.56 67.58 65.29 67.43 5028295
20110624 67.31 67.43 64.57 64.57 7216154
20110627 64.49 65.83 63.83 65.41 5374481
20110628 66.11 68.08 65.93 67.90 5235715
20110629 68.22 69.45 67.67 68.59 5753900
20110630 68.80 69.81 68.56 69.65 4554698
20110701 69.65 70.30 68.58 70.00 3222563
20110705 69.99 71.80 69.47 70.93 4044951
20110706 70.65 71.09 69.94 71.05 3371539
20110707 72.03 72.57 70.65 72.36 5396046
20110708 70.77 72.19 70.46 72.06 3415711
20110711 70.57 71.29 69.34 70.00 3299968
20110712 69.70 70.60 69.21 69.52 3291425
20110713 70.00 72.42 69.94 71.83 5230818
20110714 72.16 72.36 70.36 70.65 4534279
20110715 71.33 72.49 71.06 72.46 4662315
20110718 72.41 73.93 72.25 73.91 7142604
20110719 74.30 75.59 74.12 75.50 6047268
20110720 75.64 75.77 74.79 75.41 3387687
20110721 75.85 76.67 75.85 76.31 6403351
20110722 76.50 76.70 75.13 76.70 6182908
20110725 74.57 77.41 74.55 76.73 8679137
20110726 77.31 77.75 76.42 76.55 7711003
20110727 75.94 76.53 74.59 74.99 5194043
20110728 75.01 76.07 74.90 75.03 6062894
20110729 74.05 74.61 73.43 74.28 5935692
20110801 75.31 75.75 71.55 72.40 7207611
20110802 72.18 72.95 70.48 70.50 5582943
20110803 70.72 70.98 68.28 69.08 8958232
20110804 68.27 68.28 63.57 63.86 11745278
20110805 65.19 65.47 60.14 62.08 10563546
20110808 59.25 60.85 55.12 55.39 12592878
20110809 56.66 58.60 54.41 58.47 10833015
20110810 57.28 58.57 55.66 56.36 10165373
20110811 57.21 59.30 55.60 58.45 8424742
20110812 59.55 60.15 58.83 59.41 6760420
20110815 60.03 62.21 59.97 62.11 6639305
20110816 60.95 61.69 59.59 60.01 5377106
20110817 60.62 61.76 60.43 61.30 5773304
20110818 59.47 59.53 55.36 56.06 10080332
20110819 55.22 55.92 52.38 52.73 12292741
20110822 54.24 54.41 50.89 51.12 10025336
20110823 51.61 53.79 50.70 53.70 12864218
20110824 53.35 54.03 52.48 53.89 5646679
20110825 54.44 54.80 51.94 52.19 7001611
20110826 51.24 54.65 51.13 54.43 7327947
20110829 55.42 56.61 55.01 56.55 4796480
20110830 56.18 57.75 55.47 57.25 5479924
20110831 57.94 59.60 57.40 58.78 8883006
20110901 59.24 60.10 57.50 57.55 8499699
20110902 55.34 56.70 55.16 56.05 6011480
20110906 53.41 55.54 52.99 55.37 5360784
20110907 56.54 58.09 56.18 58.09 4442491
20110908 57.39 58.68 56.42 56.86 4162626
20110909 56.09 56.20 54.00 54.63 6140289
20110912 53.52 55.57 53.34 55.50 5596465
20110913 55.65 55.93 54.16 55.56 4980492
20110914 55.56 56.51 53.54 55.79 6721019
20110915 56.67 57.55 56.24 57.34 5775591
20110916 57.85 58.11 55.82 56.90 4952111
20110919 55.44 56.13 54.40 55.53 3887543
20110920 56.01 57.88 55.46 55.66 6023124
20110921 55.81 56.42 52.12 52.26 7228248
20110922 49.66 50.01 47.78 49.10 10756395
20110923 48.12 48.62 46.94 47.72 7562692
20110926 48.20 49.02 46.04 48.94 7700338
20110927 50.85 50.98 49.20 49.57 6400505
20110928 49.78 49.79 46.80 46.90 5925192
20110929 48.37 48.63 45.52 46.74 7521108
20110930 45.56 45.56 44.29 44.39 8122006
20111003 43.55 45.35 42.78 42.78 9928132
20111004 41.79 43.58 40.31 43.51 13099171
20111005 43.79 47.21 42.44 46.95 9425997
20111006 46.33 49.05 45.99 47.66 7987064
20111007 47.89 48.45 46.62 47.44 6613626
20111010 48.76 50.66 48.76 50.11 5821126
20111011 49.69 52.01 49.54 51.20 6957636
20111012 51.56 52.63 50.27 51.44 6672053
20111013 51.04 51.61 49.87 51.35 5296744
20111014 52.30 54.55 52.11 54.51 6573809
20111017 53.78 54.74 51.29 51.40 7955148
20111018 51.27 53.92 50.22 53.60 7639208
20111019 53.40 54.91 51.88 52.23 8097471
20111020 52.40 52.41 50.35 51.80 7037478
20111021 52.34 53.49 51.51 52.41 8173155
20111024 52.70 54.45 52.70 54.36 4750217
20111025 54.76 54.84 52.96 53.30 5845869
20111026 54.04 54.78 52.71 54.33 6288018
20111027 56.63 59.54 56.44 58.45 9834879
20111028 57.70 58.77 57.42 58.57 5262021
20111031 57.57 57.59 55.34 55.78 8626220
20111101 50.68 52.42 49.41 51.50 15772546
20111102 53.57 53.94 51.98 53.03 6601047
20111103 53.69 55.09 52.59 54.83 6264482
20111104 54.28 55.20 53.43 54.16 4106407
20111107 54.16 55.26 53.14 54.78 4870520
20111108 55.30 57.45 55.09 57.27 7311016
20111109 55.18 55.68 53.54 53.79 7655126
20111110 55.75 56.06 53.91 55.21 6087917
20111111 56.02 57.34 55.61 56.13 4329420
20111114 55.64 55.92 54.74 55.25 3581274
20111115 55.04 55.78 54.46 54.64 5559155
20111116 54.28 57.72 54.23 55.78 6895471
20111117 55.59 55.91 53.10 53.69 5684088
20111118 54.31 54.60 51.76 52.13 6067077
20111121 51.07 51.07 49.45 50.51 5337489
20111122 50.36 50.88 49.00 49.47 4252180
20111123 48.60 48.94 47.20 47.24 7021856
20111125 47.06 48.22 46.92 47.14 2122720
20111128 49.26 50.36 48.86 49.45 5580720
20111129 49.88 50.50 49.14 49.21 4534082
20111130 51.66 52.76 50.61 52.67 7810229
20111201 52.41 53.63 52.16 53.29 5564339
20111202 53.29 54.12 51.51 51.72 7128956
20111205 53.12 53.96 52.33 52.76 5838362
20111206 52.87 53.38 50.80 50.93 8757128
20111207 50.78 50.78 48.68 48.92 10918416
20111208 48.56 49.98 47.04 47.26 8283212
20111209 47.37 48.93 47.31 48.60 5449670
20111212 47.64 47.64 46.20 46.88 4483280
20111213 47.19 47.83 45.86 46.18 5791914
20111214 45.48 45.90 44.20 44.33 8136403
20111215 45.22 45.43 43.09 43.23 8478128
20111216 43.84 45.01 43.67 44.30 7504066
20111219 44.64 44.84 43.26 43.34 5369526
20111220 44.40 46.60 44.40 46.33 11860442
20111221 46.58 47.28 45.44 47.03 6820408
20111222 47.19 48.16 46.85 48.06 6271014
20111223 48.06 48.23 47.79 48.12 3443899
20111227 48.13 48.37 47.67 47.69 2372586
20111228 47.51 47.73 46.20 46.24 3371635
20111229 46.62 46.94 45.95 46.46 3516786
20111230 46.56 47.16 46.38 46.91 2550603
20120103 48.90 49.50 48.23 49.21 5935820
20120104 48.83 50.08 48.45 49.70 5075286
20120105 49.27 49.29 48.46 49.02 5159680
20120106 49.15 49.69 48.77 49.44 4244196
20120109 49.13 49.88 48.94 49.75 4928684
20120110 50.83 51.08 49.87 50.11 6514244
20120111 49.97 49.98 48.19 48.43 6476505
20120112 48.65 49.03 46.46 46.58 10199404
20120113 45.98 46.61 45.64 46.32 6877846
20120117 47.09 47.25 45.82 46.01 6679197
20120118 46.07 46.89 45.57 46.84 10282450
20120119 47.28 48.18 46.75 47.04 11610369
20120120 47.49 47.93 46.68 47.53 8155169
20120123 47.46 47.59 45.84 46.04 11788593
20120124 44.37 46.24 43.90 45.76 17680764
20120125 45.30 46.68 44.61 46.45 13198832
20120126 47.11 47.62 46.10 46.39 9115027
20120127 46.28 47.93 46.16 47.56 7315578
20120130 46.87 47.91 46.55 47.67 6426428
20120131 48.12 48.52 47.28 47.39 7775808
20120201 48.12 48.51 47.41 47.82 6294445
20120202 48.11 49.21 47.92 49.00 6274678
20120203 49.82 49.92 48.93 49.34 6466730
20120206 48.94 50.45 48.88 50.39 5645184
20120207 50.37 50.54 49.00 49.37 6644828
20120208 49.59 49.79 48.13 48.29 7923145
20120209 48.55 48.55 47.06 47.44 7834561
20120210 46.83 47.06 45.93 46.07 7935446
20120213 46.48 46.96 45.86 46.34 7487875
20120214 46.38 46.54 45.81 46.44 4289033
20120215 46.56 46.72 45.62 45.88 7609432
20120216 45.99 47.00 45.37 46.92 8442762
20120217 47.58 48.63 47.00 48.43 8928474
20120221 48.77 50.21 48.77 49.57 10571153
20120222 49.33 51.21 49.33 50.66 8981707
20120223 50.70 50.79 49.81 50.69 5654694
20120224 50.88 51.18 50.15 50.27 6405125
20120227 49.35 49.62 48.42 48.92 7916633
20120228 49.27 49.65 48.52 49.34 5785657
20120229 49.30 49.87 48.37 48.64 5591641
20120301 48.88 49.22 48.64 49.11 4836249
20120302 49.04 49.20 47.27 47.43 11290678
20120305 47.27 47.38 45.97 46.50 7771302
20120306 45.66 45.74 45.24 45.63 7361976
20120307 46.08 46.44 45.59 46.00 3897590
20120308 46.41 47.37 46.13 47.16 4603884
20120309 47.43 47.68 47.05 47.20 5167120
20120312 47.25 47.32 45.85 46.04 4106904
20120313 46.35 47.08 45.90 47.02 5180041
20120314 47.11 47.17 46.21 46.34 6721009
20120315 46.42 46.45 45.69 46.04 7681994
20120316 46.36 47.82 46.31 47.36 11214601
20120319 47.06 47.65 46.49 47.28 4964215
20120320 46.76 46.81 45.77 46.26 5414473
20120321 44.53 45.28 43.46 43.57 25378520
20120322 43.12 43.12 41.50 41.81 16960876
20120323 41.98 43.05 41.87 42.29 9308238
20120326 42.43 42.57 41.34 41.71 9369637
20120327 41.73 41.95 40.57 40.58 11871073
20120328 40.37 40.62 39.33 39.49 12776759
20120329 39.18 39.86 38.89 39.46 11082914
20120330 39.88 40.80 39.73 40.57 8526074
20120402 40.48 41.45 40.26 41.08 7340373
20120403 40.96 40.99 40.04 40.38 7385130
20120404 39.74 40.13 39.40 39.98 6972393
20120405 39.82 40.37 39.48 39.67 6415875
20120409 39.09 39.67 38.89 39.26 4714898
20120410 39.19 39.36 38.12 38.97 8943462
20120411 39.58 39.83 39.05 39.16 6037041
20120412 39.29 40.75 39.24 40.41 5600117
20120413 40.14 40.42 39.50 39.71 5863698
20120416 39.98 40.00 38.89 39.47 6448745
20120417 39.91 40.60 39.67 40.18 6354476
20120418 40.07 41.25 39.67 39.97 6858277
20120419 40.10 40.77 39.50 39.68 7311637
20120420 40.08 40.72 39.13 39.14 7085784
20120423 38.62 40.27 38.24 39.73 7683028
20120424 41.45 42.91 41.15 41.64 17288544
20120425 42.10 42.44 40.94 41.97 8153133
20120426 41.87 42.28 41.60 41.85 4890515
20120427 42.13 42.17 41.12 41.51 4810924
20120430 41.48 42.67 41.45 42.67 5766018
20120501 42.95 43.70 42.73 43.30 6452879
20120502 42.94 43.06 42.40 42.96 6152914
20120503 42.78 43.34 41.51 41.59 5384647
20120504 41.20 41.20 39.55 39.97 7379346
20120507 39.68 41.07 39.28 40.56 6252145
20120508 40.28 40.32 39.18 40.18 6729624
20120509 39.31 40.32 38.86 40.14 6831198
20120510 40.48 40.86 40.15 40.45 5619112
20120511 40.00 41.01 39.94 40.50 5947115
20120514 39.82 40.45 39.65 40.36 5813606
20120515 40.38 40.55 39.54 39.76 8242106
20120516 39.64 40.64 39.04 39.60 6828623
20120517 39.67 40.33 39.37 39.59 6143772
20120518 39.90 40.58 39.10 39.25 6444270
20120521 39.39 40.84 39.37 40.76 4564331
20120522 40.58 41.41 39.91 40.25 5756020
20120523 39.78 40.77 39.20 40.50 5436361
20120524 40.43 40.50 39.43 40.04 6182712
20120525 40.06 40.71 39.94 40.32 3183298
20120529 40.86 42.12 40.83 42.06 7282511
20120530 41.45 41.78 40.96 41.32 8701763
20120531 41.35 41.56 39.74 40.51 8990105
20120601 39.41 40.09 39.28 39.55 7123043
20120604 39.79 40.09 38.95 39.64 6344654
20120605 39.47 40.28 39.32 39.88 6860661
20120606 40.18 41.02 38.85 39.46 13339235
20120607 39.94 40.22 38.89 38.95 7336698
20120608 38.65 38.87 37.77 38.10 8921805
20120611 38.47 38.63 37.43 37.49 4510556
20120612 37.68 38.15 37.19 38.12 6225876
20120613 37.89 38.40 37.35 37.56 4944357
20120614 37.57 38.58 37.28 38.38 5137306
20120615 38.61 39.21 38.36 39.20 4718958
20120618 38.67 38.76 37.94 38.45 3489668
20120619 38.83 39.99 38.64 39.78 4012577
20120620 39.93 40.23 39.28 39.68 4182965
20120621 39.50 39.51 37.83 37.91 5636831
20120622 38.32 38.35 37.63 37.99 5416376
20120625 37.38 37.38 36.67 37.01 4664874
20120626 37.04 37.30 35.99 37.14 5179955
20120627 37.36 38.29 37.29 38.24 4328321
20120628 37.86 38.88 37.80 38.79 5318202
20120629 39.73 40.31 39.36 39.90 6138931
20120702 39.95 40.21 39.18 39.71 3872784
20120703 40.51 40.96 39.99 40.88 2936884
20120705 40.59 40.59 39.43 39.52 4936013
20120706 38.82 39.46 38.80 39.10 3556422
20120709 38.95 39.45 38.56 38.85 3096456
20120710 39.15 39.28 37.80 38.10 6907636
20120711 38.21 38.63 37.96 38.30 4535692
20120712 37.70 37.94 37.02 37.71 6884973
20120713 37.88 38.28 37.88 38.15 3974152
20120716 37.97 38.71 37.65 38.32 5079411
20120717 38.64 39.74 38.39 39.72 5829058
20120718 39.50 40.80 39.37 40.62 7158789
20120719 40.84 41.07 40.29 40.53 7523981
20120720 44.99 45.72 43.73 44.26 21226862
20120723 43.19 45.38 42.89 44.88 10268430
20120724 44.81 44.97 43.32 43.82 6063317
20120725 44.07 44.28 43.27 43.70 4209235
20120726 44.54 45.28 44.37 45.12 4985975
20120727 45.46 46.34 44.73 45.96 6159225
20120730 45.81 46.45 45.62 45.96 4781386
20120731 45.70 46.25 44.92 44.96 4114563
20120801 45.14 46.15 44.65 45.61 3764514
20120802 44.92 45.56 44.34 44.93 4131413
20120803 45.81 46.25 45.56 45.75 2881402
20120806 45.88 46.48 45.83 45.94 2202127
20120807 46.20 47.47 46.06 46.95 4770436
20120808 46.48 46.86 45.84 46.28 4065488
20120809 46.45 47.79 46.12 47.16 4699787
20120810 46.81 47.46 46.60 47.42 2942090
20120813 47.12 47.46 46.39 46.73 2605995
20120814 46.76 47.05 45.94 46.07 3221605
20120815 45.94 46.22 45.67 45.96 2463260
20120816 45.93 46.26 45.74 46.08 2664835
20120817 46.24 46.53 45.98 46.08 2231598
20120820 45.94 46.70 45.76 46.56 3250254
20120821 46.69 46.96 46.09 46.31 2674796
20120822 46.11 46.54 45.93 46.45 3108957
20120823 46.34 46.85 46.02 46.11 3234749
20120824 46.04 46.42 45.65 46.27 2551776
20120827 46.26 46.57 45.89 45.96 1441933
20120828 45.81 46.04 45.43 45.67 2234473
20120829 45.72 45.75 44.41 44.61 3751779
20120830 44.41 44.41 43.01 43.82 6302836
20120831 44.30 44.74 43.90 44.41 3415992
20120904 44.15 44.25 42.80 43.49 4571839
20120905 43.16 43.61 42.93 43.30 3944522
20120906 43.75 44.73 43.70 44.10 3139866
20120907 44.21 45.77 44.18 45.52 4192820
20120910 45.47 45.77 45.23 45.43 2958726
20120911 45.60 46.26 45.47 46.04 2398464
20120912 46.25 46.90 46.12 46.76 3253746
20120913 46.75 47.82 46.40 47.68 3545480
20120914 48.10 49.64 47.83 48.73 5437799
20120917 48.66 49.27 48.51 48.79 3917002
20120918 48.54 48.54 47.08 47.62 5085788
20120919 47.60 47.60 46.64 46.85 3833210
20120920 46.39 46.51 45.86 46.22 5460288
20120921 46.47 46.62 45.45 45.68 6356131
20120924 45.57 46.21 45.38 45.66 3717276
20120925 45.76 45.77 44.94 45.11 6345554
20120926 44.84 44.93 44.02 44.18 5409355
20120927 44.55 44.74 44.02 44.62 4016095
20120928 44.34 44.47 43.49 44.05 5266825
20121001 44.38 44.58 43.72 43.87 4189226
20121002 43.73 44.05 43.15 43.91 3909403
20121003 43.55 43.55 42.19 42.34 6542303
20121004 42.38 42.90 42.21 42.83 5757875
20121005 43.01 43.04 42.22 42.35 3626090
20121008 42.24 42.95 42.07 42.90 2708374
20121009 42.98 43.97 42.97 43.70 5173483
20121010 43.44 43.59 42.89 43.00 3468465
20121011 43.53 44.05 43.00 43.48 4373242
20121012 43.42 43.92 43.04 43.60 3514058
20121015 43.49 43.82 43.13 43.77 3010480
20121016 43.94 44.73 43.86 44.39 4381970
20121017 44.11 45.54 43.52 45.50 6376874
20121018 45.54 46.37 45.18 45.87 5576941
20121019 43.90 45.67 43.11 43.58 11513388
20121022 43.29 43.60 42.21 42.87 6165954
20121023 42.15 42.49 41.49 41.92 5591419
20121024 42.04 42.36 41.27 41.59 3884861
20121025 42.08 42.42 41.83 42.28 3075892
20121026 42.14 42.66 41.93 42.28 3344521
20121031 42.71 42.71 40.72 40.87 7335458
20121101 41.30 41.84 40.85 41.59 6045997
20121102 41.91 41.94 40.53 40.65 4708672
20121105 40.49 41.29 40.22 41.08 3119537
20121106 41.23 41.79 41.05 41.70 2767454
20121107 40.74 40.83 39.96 40.38 4766585
20121108 40.47 40.74 39.72 39.76 4378485
20121109 39.64 40.45 39.48 39.79 4067329
20121112 39.92 40.18 39.78 39.79 2788225
20121113 39.50 40.14 39.19 39.34 3941578
20121114 39.51 39.57 38.66 38.74 4765562
20121115 39.23 39.86 38.55 38.97 5704145
20121116 39.01 39.52 38.56 39.32 5468092
20121119 40.03 40.68 39.97 40.68 3225643
20121120 40.53 40.53 39.89 40.28 2882462
20121121 40.34 40.65 39.96 40.39 1787943
20121123 40.56 40.91 40.26 40.88 1025453
20121126 40.49 40.69 40.02 40.65 4584865
20121127 40.63 41.10 40.41 40.68 2592793
20121128 40.41 41.44 40.22 41.41 3358046
20121129 41.74 42.20 41.61 41.98 3259614
20121130 41.93 42.61 41.85 42.17 5103628
20121203 42.54 42.68 41.75 41.75 3248563
20121204 41.73 42.39 41.27 41.29 4594176
20121205 41.40 41.76 40.93 41.05 4921089
20121206 40.93 41.34 40.87 41.03 3875274
20121207 41.21 41.50 41.07 41.30 2120074
20121210 41.29 41.63 41.15 41.44 2180238
20121211 41.50 42.19 41.50 41.92 2977926
20121212 42.00 42.26 41.66 41.95 2256467
20121213 41.81 42.04 40.91 41.22 3198938
20121214 40.51 40.62 39.87 40.16 5320956
20121217 39.85 40.20 39.65 39.72 4885379
20121218 38.75 41.70 38.75 40.98 11838750
20121219 41.13 41.52 40.16 40.19 7018141
20121220 40.23 40.41 39.91 40.27 6890138
20121221 39.84 40.17 39.58 39.74 5946030
20121224 39.74 39.84 39.27 39.41 1576754
20121226 39.59 39.75 39.13 39.23 3272097
20121227 39.09 39.31 38.66 39.16 3613539
20121228 39.37 39.37 38.67 39.02 3756378
20121231 38.87 39.93 38.86 39.92 3896045
20130102 40.73 41.18 40.05 41.17 4712049
20130103 41.09 42.09 40.61 41.59 4560206
20130104 41.57 42.61 41.48 42.54 3320801
20130107 42.19 42.22 41.69 42.03 2850231
20130108 41.48 41.48 40.82 41.40 3366027
20130109 41.54 41.65 41.14 41.45 2517895
20130110 41.84 42.12 41.73 42.05 1860488
20130111 42.12 42.21 41.70 42.03 2192210
20130114 41.93 42.05 40.98 41.06 3428544
20130115 40.87 41.39 40.70 41.23 3035635
20130116 41.15 41.59 41.07 41.51 1930782
20130117 41.65 41.92 41.38 41.76 2572636
20130118 42.02 43.30 42.02 43.30 8258466
20130122 43.20 44.12 42.77 43.83 6362678
20130123 43.88 44.47 43.30 44.18 5722460
20130124 44.22 44.49 43.53 43.90 2761621
20130125 44.37 45.84 44.23 44.58 5229175
20130128 44.67 45.14 44.37 44.59 2924515
20130129 44.53 44.90 44.27 44.81 3044230
20130130 44.71 44.89 43.80 43.93 4718086
20130131 43.81 44.20 43.62 43.85 4363976
20130201 44.26 44.37 43.75 44.16 3806662
20130204 43.84 44.05 43.48 43.51 2408840
20130205 43.79 44.22 43.49 44.22 2532948
20130206 43.86 44.51 43.54 44.34 3517960
20130207 44.44 44.67 43.90 43.97 2903538
20130208 44.12 44.76 44.04 44.76 2160827
20130211 44.22 44.73 44.22 44.52 3060687
20130212 44.47 44.94 44.36 44.93 2198151
20130213 44.97 45.34 44.94 45.23 2416386
20130214 45.18 46.84 45.13 46.34 6250378
20130215 46.51 46.61 45.36 45.68 4214577
20130219 45.94 46.24 45.69 45.74 4168584
20130220 46.11 46.14 45.16 45.19 4847355
20130221 44.93 44.93 44.06 44.68 3692650
20130222 44.98 45.14 44.28 44.91 2312164
20130225 45.17 45.56 43.34 43.39 2923220
20130226 43.69 43.94 42.80 43.60 3053549
20130227 43.39 44.53 43.39 44.34 2539270
20130228 44.23 44.38 43.70 43.95 3105252
20130301 43.64 43.68 42.86 43.53 3119733
20130304 43.38 43.51 42.20 42.70 3863770
20130305 43.06 43.63 42.68 43.33 3350715
20130306 43.59 43.65 43.00 43.56 2334191
20130307 43.70 44.52 43.56 44.36 4221817
20130308 44.51 45.21 44.50 45.19 4059671
20130311 45.03 45.10 44.64 44.95 3420774
20130312 45.00 45.39 44.64 45.39 3948106
20130313 45.37 45.61 44.99 45.14 2204780
20130314 45.23 46.32 45.09 46.30 3845006
20130315 46.24 47.07 46.14 47.03 6911914
20130318 46.27 46.46 45.53 45.81 4312782
20130319 46.02 46.37 43.78 44.23 7030719
20130320 44.39 44.62 43.66 44.08 5081804
20130321 43.80 44.06 43.53 43.80 3557120
20130322 44.26 44.46 44.09 44.37 2942290
20130325 44.61 44.69 43.71 44.02 3190302
20130326 44.25 44.88 44.03 44.79 3607497
20130327 44.41 45.68 44.27 45.56 4242519
20130328 45.50 45.82 45.16 45.51 4010721
20130401 45.35 45.70 44.54 44.84 2686834
20130402 44.97 45.10 44.19 44.44 3140333
20130403 44.51 44.84 43.37 43.67 3051407
20130404 43.57 44.04 43.16 43.73 2491952
20130405 43.06 44.12 43.02 43.83 2706107
20130408 43.88 44.25 43.63 43.89 3697035
20130409 44.10 44.55 43.69 44.36 3682656
20130410 44.70 45.96 44.43 45.67 4499403
20130411 45.65 46.09 45.06 45.79 2709983
20130412 45.40 45.42 44.40 45.11 3467787
20130415 44.53 44.63 43.27 43.35 4979927
20130416 43.74 44.35 43.37 44.13 3465849
20130417 43.44 43.49 42.54 43.18 5000221
20130418 43.37 44.05 42.15 43.73 5930063
20130419 44.73 44.96 41.98 42.73 8512266
20130422 42.83 43.32 42.11 42.60 4530405
20130423 42.69 42.69 41.77 42.37 6617909
20130424 42.93 44.25 42.75 43.58 5593023
20130425 43.66 43.89 43.15 43.39 3522345
20130426 43.17 43.74 42.59 43.27 3864586
20130429 43.58 44.10 43.13 44.01 2506331
20130430 43.83 44.53 43.39 44.51 3211310
20130501 44.02 44.12 43.40 43.63 2714266
20130502 43.80 44.68 43.54 44.45 2344920
20130503 44.94 46.07 44.86 45.83 3889568
20130506 45.81 46.43 45.74 46.17 2515261
20130507 46.30 46.65 45.62 46.17 3502644
20130508 46.17 46.47 45.92 46.40 2183016
20130509 46.22 46.53 45.93 46.18 1902809
20130510 45.97 46.14 45.38 46.09 1826786
20130513 45.92 46.10 45.54 45.89 1902300
20130514 45.88 46.36 45.58 45.83 2586405
20130515 45.46 45.57 44.75 45.27 2691394
20130516 45.04 45.94 45.04 45.51 1988893
20130517 45.84 46.93 45.80 46.77 2905742
20130520 46.59 47.76 46.50 47.44 2562622
20130521 47.47 47.69 46.82 47.12 2560691
20130522 47.04 47.85 46.28 46.64 7332145
20130523 45.82 46.37 45.42 46.31 2801261
20130524 45.95 46.51 45.51 46.41 2013286
20130528 47.10 47.36 46.71 46.88 2562114
20130529 46.52 46.83 46.19 46.65 2806343
20130530 45.50 46.21 45.12 45.75 4888740
20130531 45.42 45.67 44.75 44.75 3584460
20130603 44.90 45.26 44.33 45.00 3086855
20130604 44.85 45.26 44.32 44.69 2433851
20130605 45.03 45.22 44.62 44.65 3675220
20130606 44.75 45.24 44.35 44.89 4542979
20130607 45.00 45.88 44.77 45.74 2614151
20130610 46.14 46.19 45.42 45.49 2732759
20130611 44.91 45.26 44.61 44.74 3405074
20130612 45.13 45.26 44.45 44.62 3116634
20130613 44.73 46.25 44.73 46.19 3965184
20130614 46.25 46.30 45.04 45.29 4429351
20130617 45.63 46.00 45.31 45.68 3164504
20130618 45.69 46.30 45.63 46.00 2106892
20130619 45.89 46.18 45.15 45.15 2384355
20130620 44.53 44.80 44.03 44.20 4096395
20130621 44.61 44.61 43.50 44.15 4521737
20130624 43.63 44.18 42.64 43.62 4219881
20130625 44.04 44.64 43.99 44.35 3000059
20130626 44.63 44.69 44.10 44.58 2448283
20130627 44.79 45.43 44.77 45.13 3111756
20130628 44.99 45.86 44.96 45.39 4107879
20130701 45.63 46.42 45.56 45.94 2334046
20130702 45.88 47.24 45.86 46.81 4033788
20130703 46.67 46.92 46.45 46.85 1149084
20130705 47.14 47.49 46.69 47.32 2029242
20130708 47.59 47.99 47.46 47.91 3280673
20130709 48.17 48.32 48.02 48.17 3251199
20130710 48.07 48.36 47.77 48.00 3273965
20130711 48.71 48.74 47.79 48.02 3630094
20130712 48.00 48.43 47.85 48.37 3062056
20130715 48.39 48.70 48.07 48.12 2380594
20130716 48.09 48.26 47.52 47.91 3279453
20130717 47.99 48.46 47.80 48.11 3247540
20130718 48.21 48.68 48.19 48.29 3891092
20130719 46.97 47.34 46.10 47.03 11445309
20130722 46.93 47.31 46.42 46.75 4258807
20130723 47.42 47.70 46.97 46.98 2999246
20130724 47.10 47.15 46.59 46.99 3168366
20130725 46.77 47.02 46.29 46.70 2925052
20130726 46.61 47.27 46.42 47.21 4313284
20130729 47.00 47.05 46.33 46.48 2684686
20130730 46.49 46.61 46.22 46.37 2682755
20130731 46.53 46.99 46.38 46.67 2383643
20130801 47.46 47.85 47.35 47.78 3560561
20130802 47.72 47.94 47.43 47.79 2026979
20130805 47.77 47.77 47.29 47.41 1791324
20130806 47.27 47.40 46.62 46.82 3174962
20130807 46.65 47.04 46.39 46.92 2641850
20130808 47.04 47.61 46.94 47.30 2349561
20130809 47.23 47.47 46.53 46.82 1975207
20130812 46.50 47.00 46.42 46.91 1957275
20130813 47.08 47.28 46.60 46.63 3283063
20130814 46.59 46.86 46.45 46.61 2469516
20130815 46.47 47.13 46.46 46.73 2742252
20130816 46.73 46.85 46.08 46.25 3173949
20130819 46.11 46.43 45.77 45.84 2225047
20130820 45.76 46.46 45.69 46.23 2158585
20130821 46.02 46.11 45.49 45.62 2726346
20130822 45.71 46.73 45.71 46.51 2523719
20130823 46.59 47.07 46.38 46.89 3035554
20130826 46.91 47.15 46.54 46.64 1898918
20130827 46.10 46.41 45.65 46.05 3665218
20130828 46.09 46.88 45.98 46.58 3199682
20130829 46.49 46.70 46.00 46.05 1974600
20130830 46.06 46.22 45.73 45.89 2775685
20130903 46.43 46.70 45.97 46.24 3911713
20130904 46.16 47.29 46.12 47.11 3309202
20130905 47.25 48.29 47.21 47.80 3134031
20130906 48.16 48.84 47.68 48.35 3982734
20130909 48.47 49.86 48.39 49.48 5403250
20130910 49.62 50.06 49.33 49.57 6484569
20130911 49.43 49.57 48.99 49.49 4730731
20130912 49.32 49.35 48.56 48.76 3641915
20130913 48.94 49.29 48.79 49.06 2582886
20130916 49.53 49.60 48.79 49.30 3130992
20130917 49.33 50.01 49.20 49.61 3453776
20130918 49.52 50.22 49.13 49.73 4058516
20130919 49.75 49.87 49.30 49.58 2371343
20130920 49.66 49.83 49.03 49.19 3295930
20130923 48.97 49.38 48.58 48.60 2267396
20130924 48.55 49.03 48.25 48.62 2245715
20130925 48.84 49.38 48.61 48.78 2431827
20130926 48.83 49.05 48.59 48.83 2477520
20130927 48.43 48.96 48.36 48.89 2621689
20130930 48.34 48.74 48.17 48.46 2672244
20131001 48.44 49.25 48.19 49.02 2181887
20131002 48.76 49.30 48.66 48.99 2719152
20131003 48.87 48.93 47.99 48.16 3753766
20131004 48.35 49.20 47.77 48.81 4441684
20131007 48.33 48.78 48.13 48.37 2454218
20131008 48.46 48.86 48.28 48.30 2431726
20131009 48.30 48.35 47.74 48.01 2529392
20131010 48.53 49.01 48.28 49.00 2095365
20131011 48.64 49.88 48.51 49.58 2879937
20131014 49.22 49.90 48.79 49.77 3725195
20131015 49.48 49.76 48.88 49.47 4389710
20131016 49.99 50.54 49.81 50.32 4679467
20131017 50.16 51.29 50.11 51.11 6993365
20131018 55.24 56.61 54.50 54.83 15803787
20131021 54.75 55.51 54.41 55.27 5372248
20131022 55.63 57.15 55.60 56.41 7464979
20131023 55.96 56.03 55.03 55.47 5531614
20131024 55.59 56.83 55.18 56.33 5244188
20131025 56.59 57.91 56.56 57.48 6007788
20131028 57.27 57.38 56.91 57.30 4641981
20131029 57.56 57.96 57.31 57.90 2898680
20131030 57.94 58.07 57.05 57.61 3434831
20131031 57.58 58.01 56.96 57.48 3226222
20131101 57.75 57.83 56.66 57.68 4662389
20131104 57.84 58.05 57.48 57.80 3514931
20131105 57.67 57.92 57.07 57.28 3405894
20131106 57.69 57.78 56.91 57.36 3909543
20131107 57.68 57.69 55.14 55.39 8500083
20131108 55.46 57.35 55.46 57.32 5480111
20131111 57.36 58.12 57.26 57.74 3020983
20131112 56.97 57.18 56.23 56.53 4581445
20131113 56.27 56.96 56.08 56.95 4577706
20131114 57.15 57.71 57.03 57.67 4471500
20131115 57.88 57.91 57.32 57.66 2883349
20131118 57.79 57.96 56.53 56.73 3146895
20131119 56.82 57.12 56.29 56.56 3145784
20131120 56.70 56.94 56.20 56.32 2960452
20131121 56.71 57.45 56.42 57.29 3070600
20131122 57.31 57.51 56.40 57.31 4046369
20131125 57.25 57.25 55.85 56.44 4556788
20131126 56.40 56.52 56.14 56.33 4093763
20131127 56.13 56.53 55.68 56.14 2815643
20131129 56.45 56.81 56.01 56.37 1441017
20131202 56.51 56.57 55.56 55.66 3606990
20131203 55.38 56.13 55.07 56.06 3438433
20131204 55.81 56.20 53.21 54.13 9649158
20131205 53.90 53.94 53.07 53.44 6496806
20131206 54.12 54.28 52.89 53.27 4003421
20131209 53.13 53.35 52.71 53.18 4314463
20131210 53.20 53.52 52.69 52.73 3508968
20131211 52.72 52.74 51.80 51.89 3518265
20131212 51.83 52.99 51.71 52.48 5059224
20131213 52.56 52.58 51.82 52.16 4112053
20131216 52.34 52.89 52.22 52.68 3123350
20131217 52.62 52.99 52.10 52.11 3642055
20131218 52.13 53.22 51.88 53.10 4510405
20131219 53.09 53.09 52.20 52.64 3293725
20131220 52.82 53.58 52.68 53.25 4104879
20131223 53.56 53.85 52.95 53.08 2794927
20131224 53.20 53.61 52.96 53.44 1298229
20131226 53.65 54.18 53.53 54.01 2411532
20131227 54.07 54.39 53.76 54.20 1892119
20131230 54.29 54.51 53.85 53.88 2246714
20131231 53.99 54.75 53.94 54.68 2268541
20140102 54.41 54.84 53.28 53.51 3511798
20140103 53.59 53.88 52.87 53.03 3229051
20140106 53.39 53.40 52.47 52.84 2971265
20140107 52.20 52.31 51.72 52.24 4541529
20140108 52.32 52.32 51.13 51.67 5176446
20140109 51.95 51.95 50.85 51.28 3292614
20140110 50.47 52.58 50.27 52.51 8877415
20140113 52.91 52.91 51.70 52.00 6265698
20140114 51.53 52.69 51.53 52.49 4374590
20140115 52.77 52.95 52.19 52.94 4952815
20140116 52.94 53.20 52.64 53.17 5125212
20140117 53.40 53.64 53.10 53.58 6172122
20140121 54.57 56.31 54.43 56.14 10146036
20140122 56.23 56.41 55.34 56.19 4188349
20140123 55.75 56.42 55.75 56.35 6841801
20140124 55.89 56.46 55.36 55.84 6287525
20140127 55.80 56.16 55.31 55.66 4972420
20140128 55.03 55.81 54.71 55.65 6498625
20140129 55.06 55.45 54.51 55.23 6061267
20140130 56.31 56.90 56.17 56.56 5811163
20140131 55.72 56.72 55.53 56.20 5743539
20140203 56.31 56.45 55.46 55.76 5317636
20140204 56.02 56.71 55.76 56.61 4911587
20140205 56.52 56.69 56.01 56.57 5610205
20140206 56.64 57.92 56.56 57.71 6297031
20140207 57.61 59.24 57.61 59.05 7967283
20140210 58.95 59.11 58.44 58.61 4368375
20140211 58.72 60.59 58.72 60.02 6062512
20140212 60.12 61.25 59.12 59.23 6942436
20140213 58.98 59.78 58.74 59.31 6468863
20140214 59.35 59.89 59.17 59.22 5113251
20140218 59.50 60.95 59.31 60.70 4667999
20140219 60.45 61.40 60.12 60.23 4563690
20140220 60.43 61.02 60.04 60.76 3694449
20140221 60.86 60.99 60.26 60.55 3365498
20140224 61.86 63.04 61.61 62.59 6376648
20140225 62.21 62.23 61.03 61.82 3661393
20140226 61.71 61.90 61.17 61.57 2937882
20140227 61.58 61.92 61.18 61.88 2310114
20140228 61.98 63.26 61.78 62.79 3678626
20140303 62.28 63.27 62.15 62.72 3873840
20140304 63.40 63.69 62.67 63.47 2491521
20140305 63.28 63.70 62.34 62.55 2977792
20140306 62.57 63.16 62.12 62.99 3852676
20140307 63.03 63.26 62.18 62.81 2766050
20140310 62.66 62.89 62.12 62.84 2210844
20140311 63.03 63.19 61.68 61.87 2847683
20140312 61.37 61.60 60.56 61.20 3562022
20140313 61.30 61.50 60.45 61.10 3342419
20140314 61.22 61.64 60.89 61.32 2301144
20140317 62.02 62.54 61.87 62.31 2747103
20140318 62.50 62.57 61.03 61.36 4840940
20140319 61.39 61.53 60.53 61.04 3410346
20140320 60.92 61.53 60.81 60.87 4291580
20140321 61.35 62.04 60.80 61.63 6526611
20140324 61.89 62.41 61.04 61.16 2707092
20140325 61.55 62.46 61.41 62.25 3942472
20140326 62.42 62.93 62.24 62.31 4258019
20140327 62.26 63.49 62.26 63.11 3898431
20140328 63.35 64.99 63.14 64.76 5002392
20140331 65.10 65.24 64.09 64.52 3049850
20140401 64.22 65.12 64.22 65.07 3158191
20140402 65.12 65.39 64.73 65.21 2474489
20140403 65.04 65.79 64.78 65.13 2831658
20140404 65.60 65.90 65.05 65.17 2620420
20140407 65.03 65.05 62.93 62.96 3759856
20140408 63.23 64.19 62.84 64.15 3751391
20140409 64.40 64.62 63.67 64.42 2772500
20140410 64.35 64.93 63.60 63.63 2345992
20140411 63.43 63.45 62.61 62.88 3518484
20140414 63.21 64.45 62.96 63.97 3309867
20140415 63.69 64.99 63.21 64.81 3734258
20140416 65.41 66.04 64.95 65.80 3602032
20140417 68.37 69.26 67.66 67.80 9932422
20140421 67.98 70.14 67.80 69.71 6809505
20140422 69.94 70.28 69.28 69.65 7191064
20140423 69.41 70.36 69.37 69.83 4186666
20140424 69.66 69.95 68.85 69.23 4488607
20140425 69.40 69.68 68.73 69.14 3111831
20140428 69.29 69.52 68.05 68.78 3059727
20140429 69.25 70.14 68.89 69.01 4315263
20140430 68.83 69.52 68.27 69.36 4713552
20140501 69.18 69.60 68.37 68.75 3589476
20140502 68.73 69.85 68.57 69.30 3545931
20140505 69.12 70.05 68.77 69.69 3389351
20140506 69.76 70.48 69.42 69.90 4282169
20140507 70.26 71.12 69.71 70.89 5584992
20140508 70.75 71.05 69.58 69.72 3732379
20140509 69.84 70.17 68.35 68.49 6077762
20140512 69.03 69.90 68.72 69.71 3547741
20140513 68.84 69.80 68.84 69.61 3740826
20140514 69.91 70.59 69.34 69.79 4384042
20140515 69.59 69.61 67.29 68.53 4669949
20140516 68.35 68.61 67.90 68.43 2673326
20140519 68.28 69.52 68.19 69.33 2620731
20140520 69.07 69.58 68.72 68.82 3021684
20140521 69.36 69.62 68.96 69.24 2505282
20140522 69.39 69.94 69.24 69.31 2727531
20140523 69.16 69.85 69.16 69.60 2549027
20140527 69.61 69.88 69.19 69.53 2413968
20140528 69.61 70.03 69.27 69.60 3100728
20140529 69.79 70.54 69.34 70.28 4607799
20140530 70.15 70.42 69.76 70.12 3214367
20140602 70.12 70.53 69.97 70.20 2479839
20140603 70.27 70.27 69.58 70.11 3378188
20140604 69.95 70.01 69.22 69.88 5354597
20140605 69.82 70.82 69.62 70.50 4099442
20140606 70.77 71.60 70.60 71.60 3416403
20140609 71.60 72.00 71.21 71.35 2689014
20140610 71.23 71.42 70.86 70.94 2222392
20140611 70.83 71.05 70.18 70.54 2205195
20140612 70.94 71.35 69.99 70.06 3240816
20140613 70.50 70.77 69.87 70.75 2175025
20140616 70.70 70.93 69.92 70.40 1680043
20140617 70.10 71.12 69.84 70.95 2323460
20140618 71.18 72.10 70.68 72.06 2760416
20140619 71.72 72.59 71.50 72.59 2765846
20140620 73.14 74.57 72.93 74.21 4340195
20140623 74.50 74.62 72.78 73.28 4293131
20140624 73.23 73.52 70.90 71.05 3636540
20140625 71.14 72.62 71.10 72.44 4139769
20140626 72.79 73.14 72.06 72.69 2818241
20140627 72.51 73.57 72.26 73.54 3608885
20140630 73.56 74.08 72.92 74.03 2587544
20140701 74.42 74.74 74.08 74.11 3537684
20140702 74.65 75.21 74.31 74.93 3678677
20140703 74.96 75.13 74.14 74.64 1891130
20140707 74.20 74.50 73.67 73.88 2310386
20140708 73.60 73.98 72.74 73.27 3669727
20140709 73.58 73.88 73.05 73.68 2511818
20140710 73.00 73.39 72.15 72.99 2959133
20140711 72.84 72.98 72.03 72.29 2861182
20140714 72.86 73.25 72.45 73.01 3208233
20140715 72.85 73.61 72.13 72.41 4216902
20140716 73.12 74.04 72.41 73.97 5710799
20140717 73.73 74.58 71.72 72.13 4978885
20140718 72.30 73.58 71.94 72.87 3757721
20140721 72.83 74.00 72.76 73.91 4254111
20140722 74.49 74.73 74.10 74.27 3336453
20140723 74.28 74.60 73.68 74.22 2813615
20140724 74.42 74.54 73.41 73.54 2681472
20140725 73.28 73.85 72.81 73.01 2427243
20140728 72.99 72.99 72.10 72.23 1941915
20140729 72.02 72.42 71.54 71.65 2930974
20140730 72.11 72.35 70.07 70.41 4077720
20140731 69.91 69.95 67.82 68.55 5146311
20140801 68.18 69.54 67.56 68.28 4155713
20140804 68.40 68.98 67.55 68.73 5275528
20140805 68.38 68.73 66.91 67.71 5290978
20140806 67.16 68.88 67.11 67.95 2978614
20140807 68.37 68.61 67.09 67.37 3520262
20140808 67.72 68.18 67.42 68.11 2736432
20140811 68.60 69.27 68.37 68.39 2225483
20140812 68.07 68.61 67.73 68.27 1898428
20140813 68.44 69.00 68.24 68.68 1632369
20140814 68.85 68.92 66.53 66.60 3203239
20140815 66.68 67.52 66.53 67.44 3188893
20140818 67.86 68.20 67.47 67.66 2972093
20140819 67.78 68.82 67.59 68.60 3732347
20140820 68.50 69.12 68.13 69.04 2698008
20140821 69.08 69.12 68.08 68.47 3157190
20140822 68.35 68.54 67.56 67.86 2633400
20140825 68.21 68.76 67.90 68.65 3001889
20140826 68.54 69.92 68.54 69.42 3646871
20140827 69.74 69.74 69.04 69.23 2725497
20140828 69.16 69.27 68.56 68.99 2300826
20140829 69.00 69.25 68.45 68.92 2855115
20140902 69.04 69.38 67.34 68.10 3867082
20140903 68.68 69.40 68.28 68.79 4196144
20140904 70.16 70.28 67.28 67.60 3535612
20140905 67.52 68.39 66.78 68.29 2538594
20140908 67.68 67.89 66.71 67.03 2395131
20140909 67.03 67.72 66.27 66.62 2628885
20140910 66.57 67.23 66.00 67.05 3033491
20140911 66.45 67.67 66.07 67.48 2975705
20140912 67.15 67.38 66.01 66.28 2451613
20140915 66.09 66.78 65.69 66.50 2864747
20140916 66.57 68.39 66.32 67.73 3830764
20140917 68.35 68.38 67.15 67.37 2742452
20140918 67.61 68.06 67.13 67.68 2940892
20140919 68.07 68.28 67.26 67.52 3010015
20140922 67.37 67.37 65.39 65.94 3065595
20140923 65.87 66.44 65.51 66.08 3104320
20140924 65.94 67.00 64.75 66.32 4164642
20140925 66.46 66.47 64.56 65.28 4470630
20140926 65.18 66.52 64.88 66.13 3558887
20140929 65.15 66.09 64.79 65.95 4055690
20140930 65.79 66.73 64.26 64.85 4431704
20141001 64.73 65.48 62.81 63.23 4808019
20141002 62.85 62.91 60.37 61.91 6448313
20141003 62.20 62.35 60.90 61.49 3743683
20141006 61.61 62.58 61.18 61.60 3622292
20141007 61.40 62.63 61.03 61.18 3246077
20141008 60.93 61.50 58.80 61.40 5958332
20141009 60.96 61.01 58.04 58.41 6004079
20141010 58.30 58.30 55.74 56.50 7458875
20141013 56.33 57.14 53.23 53.25 8872638
20141014 53.56 54.34 51.87 52.30 7483956
20141015 52.21 53.83 50.83 53.46 9367034
20141016 47.99 52.33 47.36 51.84 19894612
20141017 53.18 54.69 52.46 52.96 10943723
20141020 53.00 53.58 51.68 52.48 6428349
20141021 53.10 54.11 53.01 54.05 5641609
20141022 54.16 54.41 52.13 52.17 6642540
20141023 53.13 54.65 52.65 53.95 6356718
20141024 53.90 53.90 52.49 53.32 4080771
20141027 52.37 52.37 50.53 50.96 6217869
20141028 51.28 52.16 50.97 51.93 5002647
20141029 52.54 53.13 51.84 52.50 5283253
20141030 51.98 52.87 51.82 52.06 5599900
20141031 51.57 53.02 51.39 52.96 5973500
20141103 53.00 53.62 51.65 51.90 7470800
20141104 51.07 51.35 49.45 50.02 9165000
20141105 51.06 51.92 50.40 51.35 5860700
20141106 50.81 51.54 50.12 51.49 5155600
20141107 51.63 53.30 51.59 52.30 5062000
20141110 52.95 53.58 51.39 51.64 4828000
20141111 51.92 52.00 50.74 51.48 3985000
20141112 50.94 52.05 50.63 50.98 4183600
20141113 50.68 61.76 48.65 58.75 19316200
20141114 61.95 62.04 58.00 59.89 43896000
20141117 66.54 67.81 64.92 65.23 69687200
20141118 66.02 66.50 63.51 63.55 26338600
20141119 63.57 63.84 62.30 63.51 18241600
20141120 63.57 64.62 63.11 64.41 10129100
20141121 65.56 66.28 64.89 65.83 13583800
20141124 65.06 66.11 64.54 64.72 8919800
20141125 65.10 65.38 63.05 63.20 6627200
20141126 62.74 63.21 62.03 62.58 5260400
20141128 59.25 59.37 56.04 57.00 8822500
20141201 56.50 57.25 55.57 56.51 10837100
20141202 56.73 57.29 56.06 56.75 9830100
20141203 57.81 58.67 57.27 57.53 8447800
20141204 56.97 58.40 56.73 57.61 5719600
20141205 57.77 57.92 56.43 57.02 4311700
20141208 56.22 56.63 55.02 55.24 8272300
20141209 54.56 56.75 54.42 56.71 9075800
20141210 55.60 56.15 55.15 55.34 9138200
20141211 55.40 56.56 55.26 55.77 4410800
20141212 55.01 55.82 54.69 54.99 5846800
20141215 55.64 56.09 54.81 54.93 5332500
20141216 54.47 57.03 54.16 55.15 6084400
20141217 55.05 57.50 54.52 56.35 8720800
20141218 57.41 57.82 54.83 55.77 9241700
20141219 56.22 57.57 56.00 57.15 8514800
20141222 56.92 57.03 55.87 56.06 4514000
20141223 56.18 56.59 55.77 56.44 4887600
20141224 56.09 56.68 55.61 56.34 2094800
20141226 56.84 57.01 56.12 56.33 2180900
20141229 56.28 57.30 56.28 56.70 2804200
20141230 57.09 57.19 56.27 56.29 2947700
20141231 55.76 56.63 55.15 56.07 3202200