20000103 16.89 17.19 16.85 17.08 3529193
20000104 17.23 17.49 16.80 16.89 5632392
20000105 16.97 18.12 16.82 18.08 7696332
20000106 18.08 18.88 17.86 18.71 5417049
20000107 19.23 20.53 19.23 20.40 9786540
20000110 20.79 21.09 19.07 19.40 5884683
20000111 19.57 19.96 19.36 19.53 4860218
20000112 19.44 20.03 19.40 19.88 2881434
20000113 20.09 21.05 20.05 20.33 8129037
20000114 20.53 20.70 20.09 20.57 5341708
20000118 20.59 20.59 19.40 19.57 4510936
20000119 19.49 20.42 19.44 20.20 6143614
20000120 20.01 20.01 17.67 18.53 10268896
20000121 18.53 18.60 17.67 18.06 7010180
20000124 18.19 18.23 17.41 17.67 7858849
20000125 17.58 17.67 16.97 17.13 9106161
20000126 17.15 17.58 17.02 17.11 9639322
20000127 17.11 17.58 16.80 17.17 4771887
20000128 17.11 17.15 16.63 16.89 4049364
20000131 16.71 16.74 15.76 16.52 6373967
20000201 16.71 17.39 16.59 17.30 6246378
20000202 17.30 17.30 16.52 16.54 5487772
20000203 16.63 16.80 16.28 16.56 4313779
20000204 16.63 17.26 16.61 17.06 4131922
20000207 17.06 17.34 16.80 17.15 3750598
20000208 17.32 17.75 17.21 17.75 4378440
20000209 17.75 17.75 17.26 17.34 2355778
20000210 17.67 17.84 17.00 17.04 4000869
20000211 17.04 17.11 16.13 16.30 4268459
20000214 16.41 16.46 15.68 15.89 6357224
20000215 15.72 15.87 15.22 15.40 7446061
20000216 15.40 15.91 15.33 15.65 5026488
20000217 15.65 15.72 15.44 15.48 5915570
20000218 15.44 15.57 15.03 15.24 3939383
20000222 15.26 15.72 15.18 15.61 4687021
20000223 15.55 15.76 15.42 15.52 3883383
20000224 15.33 15.55 14.62 15.14 4760630
20000225 15.14 15.33 14.70 14.92 2972074
20000228 15.07 15.11 14.38 14.81 3727216
20000229 14.59 14.74 14.27 14.48 6077510
20000301 13.86 14.03 12.90 13.51 18657152
20000302 13.51 13.58 13.16 13.44 9517217
20000303 13.51 14.29 13.49 13.90 8265864
20000306 13.84 13.86 13.51 13.60 5502493
20000307 13.34 13.42 12.82 12.88 7088408
20000308 13.16 13.44 12.86 13.34 6109552
20000309 13.34 14.81 13.25 14.18 9273297
20000310 14.25 14.85 14.16 14.48 4554524
20000313 13.99 14.46 13.64 14.20 6420441
20000314 14.20 14.29 13.64 14.10 3749732
20000315 14.20 15.07 13.94 14.98 7626764
20000316 14.90 17.06 14.59 16.85 9830994
20000317 16.76 16.93 16.28 16.69 6376276
20000320 16.69 16.95 16.22 16.24 4027137
20000321 15.76 16.80 15.76 16.63 3997693
20000322 16.63 17.15 16.56 17.00 3702968
20000323 16.91 17.32 16.85 17.28 3181932
20000324 17.30 17.63 17.13 17.17 6596237
20000327 17.15 17.30 16.48 16.52 4795846
20000328 16.54 16.78 16.28 16.30 5880930
20000329 16.29 16.29 15.85 15.94 6009854
20000330 15.98 16.03 15.59 15.92 4680166
20000331 15.88 16.59 15.79 15.90 4846089
20000403 16.03 16.85 16.01 16.81 4192498
20000404 16.63 17.26 16.50 16.98 6213866
20000405 16.81 17.07 16.74 16.91 4377177
20000406 16.94 17.24 16.29 16.59 3543525
20000407 16.94 17.00 16.61 16.61 3422907
20000410 16.66 16.85 16.61 16.70 3063649
20000411 16.72 16.77 16.50 16.61 3835837
20000412 16.81 16.96 16.68 16.87 4654196
20000413 16.81 16.85 16.50 16.55 3585944
20000414 16.46 16.46 15.66 15.90 5318174
20000417 15.85 16.05 15.51 15.94 4778565
20000418 15.79 16.81 15.51 16.55 7150534
20000419 17.05 18.17 16.91 17.93 6940462
20000420 17.89 18.69 17.81 18.19 5161197
20000424 18.19 18.69 18.06 18.35 4308789
20000425 18.58 19.23 18.54 19.17 7086474
20000426 19.49 19.49 18.71 19.04 6397391
20000427 18.97 19.71 18.80 19.21 5448892
20000428 19.15 19.27 18.91 19.08 4089482
20000501 19.08 20.08 19.06 19.93 4356112
20000502 19.93 20.05 19.53 19.93 3859499
20000503 19.84 19.97 19.37 19.39 2764412
20000504 19.47 19.88 19.10 19.53 2310794
20000505 19.67 20.10 19.47 19.84 2152951
20000508 20.19 20.19 19.93 20.08 3672224
20000509 20.05 20.49 19.95 20.31 3699348
20000510 20.27 20.29 19.58 19.91 2966116
20000511 19.79 20.34 19.79 20.14 2515961
20000512 20.10 20.17 19.84 19.91 2967847
20000515 19.95 20.88 19.95 20.86 4698057
20000516 20.95 21.98 20.92 21.73 6967010
20000517 21.49 21.49 20.92 21.31 4796745
20000518 21.49 21.49 20.88 20.99 2753158
20000519 20.90 21.14 20.53 21.14 5190919
20000522 21.31 21.47 21.18 21.40 4852148
20000523 21.31 21.92 21.27 21.90 6517144
20000524 22.31 22.74 22.22 22.24 9414293
20000525 22.39 22.48 22.05 22.13 4510204
20000526 22.13 22.53 22.05 22.44 4481059
20000530 22.18 23.05 22.11 22.91 7214018
20000531 22.85 23.20 22.39 22.48 3467923
20000601 22.22 23.31 22.22 23.11 4743072
20000602 23.20 23.22 22.03 22.03 5869325
20000605 21.75 22.01 21.38 21.53 6188184
20000606 21.51 22.11 21.14 21.81 3811887
20000607 21.75 22.29 21.75 22.01 2078503
20000608 21.92 22.09 21.57 21.83 2705257
20000609 21.81 23.15 21.81 22.85 4118915
20000612 22.87 23.09 22.74 22.91 4041004
20000613 22.74 23.02 22.65 22.96 5397528
20000614 23.13 23.91 22.65 23.89 6381809
20000615 23.95 23.95 23.50 23.74 4313983
20000616 23.65 23.80 22.87 22.87 5220352
20000619 23.57 23.89 22.89 23.17 3284398
20000620 23.31 23.83 23.28 23.33 2610032
20000621 23.89 23.89 23.57 23.69 4192498
20000622 23.69 23.69 22.70 22.89 3153680
20000623 23.15 23.15 22.63 22.72 2484796
20000626 22.74 23.43 22.74 23.35 3300846
20000627 23.35 23.91 23.24 23.89 5272293
20000628 24.01 24.87 23.98 24.61 9885241
20000629 25.31 25.33 23.98 24.37 6986913
20000630 24.46 25.69 24.40 25.65 8568632
20000703 25.48 25.59 24.83 25.59 2315893
20000705 24.79 25.22 24.20 25.16 4259652
20000706 25.13 25.31 24.57 25.07 3292100
20000707 25.11 25.28 24.83 25.05 3459128
20000710 25.05 25.31 24.89 25.28 4474567
20000711 25.65 25.98 25.46 25.65 5304515
20000712 25.05 25.31 24.66 24.94 4393793
20000713 24.70 24.92 24.11 24.44 3368257
20000714 24.40 24.40 23.42 23.57 4954593
20000717 23.36 24.14 23.29 23.54 3635964
20000718 23.53 24.27 23.53 23.92 4029735
20000719 24.14 24.57 23.94 24.44 3840783
20000720 24.53 25.26 24.48 24.96 4413987
20000721 25.31 25.44 24.76 25.05 3225461
20000724 25.00 25.83 25.00 25.57 2851018
20000725 25.31 25.44 24.79 25.18 4645922
20000726 25.20 25.20 24.57 24.67 3936269
20000727 24.61 25.63 24.48 25.46 3094781
20000728 25.26 25.61 25.05 25.46 4395813
20000731 25.39 25.61 25.28 25.48 6179177
20000801 25.54 26.00 25.50 26.00 4786987
20000802 26.00 26.24 25.78 26.13 3757990
20000803 26.24 26.24 26.00 26.13 3143245
20000804 26.04 26.06 25.61 25.74 2566291
20000807 25.96 25.96 24.72 25.07 4897763
20000808 25.07 25.28 23.92 25.09 5200663
20000809 24.44 24.92 24.27 24.46 4932957
20000810 24.57 24.94 24.22 24.94 3205556
20000811 24.94 25.50 24.83 25.48 3790011
20000814 25.44 25.91 24.96 25.85 2611871
20000815 25.87 26.04 25.70 25.83 4238881
20000816 25.57 25.78 25.44 25.67 2197618
20000817 25.87 26.87 25.85 26.82 6174850
20000818 27.21 27.30 26.48 26.87 5339998
20000821 26.84 27.17 26.61 27.17 2521866
20000822 27.08 27.56 27.02 27.41 2896886
20000823 27.36 27.41 26.87 26.95 3612309
20000824 27.02 27.69 26.82 27.58 3122764
20000825 27.58 27.71 27.45 27.54 2843229
20000828 27.45 27.73 27.45 27.52 2820728
20000829 27.78 27.86 27.60 27.65 1932507
20000830 27.65 27.84 27.60 27.82 2598889
20000831 27.91 29.47 27.84 28.37 7929079
20000901 28.60 29.44 28.60 29.19 4354849
20000905 29.21 29.47 28.82 29.27 3437492
20000906 29.27 29.60 28.43 28.71 3414125
20000907 28.71 28.92 28.25 28.49 3768952
20000908 28.56 28.99 28.56 28.69 5029885
20000911 28.77 29.08 28.60 28.77 5949838
20000912 29.12 29.31 28.90 29.25 5751943
20000913 29.25 29.68 29.23 29.38 4642460
20000914 29.81 30.46 29.73 30.12 6174273
20000915 30.33 31.18 29.94 30.51 6346206
20000918 30.85 31.37 30.85 30.97 5935991
20000919 31.16 32.00 30.85 32.00 6235719
20000920 31.80 32.11 31.18 32.06 5987340
20000921 32.02 32.24 31.61 31.74 3908575
20000922 31.83 32.54 31.83 32.02 4665827
20000925 32.11 32.28 31.96 32.13 2384262
20000926 32.04 33.04 31.94 32.95 6804307
20000927 32.96 32.98 32.16 32.25 5490293
20000928 32.25 32.25 31.31 31.53 5258983
20000929 30.60 31.51 30.36 30.58 5175342
20001002 30.66 31.72 30.62 31.55 6074336
20001003 31.72 32.42 31.38 32.18 6249116
20001004 32.25 32.55 31.59 31.64 6522246
20001005 31.64 31.94 31.34 31.72 5184571
20001006 31.94 32.05 31.57 31.66 3463880
20001009 31.81 31.86 30.97 31.27 1679737
20001010 31.36 31.83 30.86 31.68 4814533
20001011 31.64 31.68 30.47 30.92 7019188
20001012 30.84 31.38 30.21 30.71 4272599
20001013 30.68 30.99 30.08 30.92 3635776
20001016 31.01 31.53 30.92 31.18 2783794
20001017 31.55 32.81 31.53 32.27 5495196
20001018 32.31 32.94 32.20 32.63 4816841
20001019 32.94 33.22 31.94 32.16 6686067
20001020 31.94 32.51 31.68 32.46 3578093
20001023 32.55 33.20 32.53 32.90 2791581
20001024 30.94 31.81 30.62 31.12 12033304
20001025 31.12 32.07 30.73 31.20 8582404
20001026 31.29 31.38 30.97 31.01 8045950
20001027 31.01 31.81 30.90 31.64 2900314
20001030 31.64 33.26 31.64 33.03 5365409
20001031 33.05 33.48 32.63 32.85 4893848
20001101 32.90 32.94 32.46 32.51 9250664
20001102 32.51 32.51 31.51 31.81 7404223
20001103 31.99 32.92 31.83 32.42 5041805
20001106 32.68 33.26 32.55 32.92 5213125
20001107 32.94 33.07 32.61 32.94 4071284
20001108 33.29 34.19 33.18 33.18 8016819
20001109 33.50 33.76 31.79 31.86 5862350
20001110 32.72 33.29 31.83 31.88 5209952
20001113 31.90 32.16 30.75 31.44 4460647
20001114 31.72 32.25 31.42 31.92 3165369
20001115 32.01 32.63 31.96 32.57 3267180
20001116 32.68 34.07 32.63 33.94 5541919
20001117 33.94 33.94 33.39 33.74 5575087
20001120 33.81 34.67 33.74 34.37 6132884
20001121 34.67 34.69 33.37 33.57 6603003
20001122 33.72 35.15 33.55 34.91 6005116
20001124 34.71 34.76 34.46 34.65 1539278
20001127 34.67 35.34 34.67 35.06 7268091
20001128 35.28 35.34 34.56 34.91 4404982
20001129 35.02 35.15 34.69 34.80 4162136
20001130 35.02 35.28 34.17 34.65 7252516
20001201 34.85 35.02 34.33 34.50 8751127
20001204 33.03 33.22 31.68 32.79 15713785
20001205 33.11 33.72 32.96 33.11 5954643
20001206 33.13 33.61 33.13 33.46 5077281
20001207 33.24 33.44 33.00 33.15 4985564
20001208 33.29 33.29 32.11 32.22 4621294
20001211 32.59 32.63 31.51 31.72 7249344
20001212 31.72 32.22 30.68 32.05 6545608
20001213 32.59 33.26 32.59 32.94 4719356
20001214 33.20 33.33 32.96 33.03 4887791
20001215 32.90 32.98 32.42 32.74 9177118
20001218 32.66 33.20 31.55 31.90 8742763
20001219 32.38 32.94 32.16 32.63 5890615
20001220 32.07 32.09 31.10 31.64 6361598
20001221 31.64 32.55 31.49 32.55 4646387
20001222 32.46 32.98 32.27 32.61 4813380
20001226 32.59 34.39 32.59 34.22 6026747
20001227 34.46 35.67 34.31 35.15 12935445
20001228 35.67 36.39 35.63 36.02 7232303
20001229 36.11 36.15 34.51 34.55 4385058
20010102 34.63 34.63 33.62 33.73 4167348
20010103 33.64 34.48 32.86 32.86 7734046
20010104 32.51 32.53 30.17 30.52 15780671
20010105 30.78 32.08 30.63 31.99 6496126
20010108 32.01 32.25 31.47 32.25 5896630
20010109 32.25 33.10 32.16 32.81 4873825
20010110 32.69 32.77 32.14 32.53 4341228
20010111 32.73 33.07 32.73 32.88 9587033
20010112 32.97 33.07 32.06 33.03 7003059
20010116 32.99 32.99 32.29 32.45 6632519
20010117 32.36 32.81 32.21 32.51 5388543
20010118 32.51 33.40 32.47 32.79 6839560
20010119 32.79 32.86 32.06 32.51 6941639
20010122 32.42 32.95 32.25 32.51 3881008
20010123 32.69 33.75 32.60 33.62 6125586
20010124 33.62 33.62 33.12 33.59 8569418
20010125 33.59 34.85 33.38 34.68 4317006
20010126 34.46 34.63 34.35 34.57 2804857
20010129 34.85 35.11 34.41 34.70 4410434
20010130 34.16 34.16 33.25 33.47 7845352
20010131 33.22 33.74 32.46 33.05 5784170
20010201 32.98 33.31 32.88 33.12 5080000
20010202 33.38 33.38 32.89 33.25 2745744
20010205 33.66 33.88 33.42 33.64 3335724
20010206 33.71 33.81 33.10 33.34 6239776
20010207 33.35 34.00 32.91 33.90 6013126
20010208 33.90 34.64 33.88 34.42 5587799
20010209 34.09 34.09 33.56 34.08 2779770
20010212 34.22 35.28 34.16 34.88 4904102
20010213 34.92 35.04 34.18 34.54 4280672
20010214 34.70 35.29 34.54 34.70 8148416
20010215 34.70 35.08 34.32 34.92 5983137
20010216 34.99 35.27 34.63 34.85 5773501
20010220 35.03 35.06 34.59 34.80 8775306
20010221 34.82 35.37 34.58 34.60 7547190
20010222 34.52 34.54 33.97 34.34 4950816
20010223 34.33 35.01 33.88 34.97 4820190
20010226 34.97 34.97 33.95 34.12 4971001
20010227 34.16 34.42 33.93 33.99 6355696
20010228 34.23 35.49 34.21 35.20 7601401
20010301 35.29 35.36 34.58 34.71 10916363
20010302 34.64 34.83 33.99 33.99 8194265
20010305 34.19 34.28 33.48 33.72 5207166
20010306 33.71 34.38 33.64 34.23 5702565
20010307 34.23 34.48 33.88 34.48 4908428
20010308 34.41 35.98 34.37 35.55 5721020
20010309 35.16 35.37 34.94 35.06 3136757
20010312 34.71 34.81 34.42 34.42 4837780
20010313 34.42 35.03 34.38 34.94 6557546
20010314 34.68 34.77 33.83 34.51 3606492
20010315 34.02 34.02 32.60 33.03 7344763
20010316 32.79 32.98 30.47 30.86 11452997
20010319 31.21 32.04 31.12 31.76 6860898
20010320 32.10 32.95 32.06 32.69 5661907
20010321 32.53 32.53 31.87 32.06 8354880
20010322 31.56 31.63 29.48 30.71 13605012
20010323 31.26 31.97 30.90 31.01 9175258
20010326 31.07 32.24 31.07 31.61 5025212
20010327 31.75 32.16 31.36 31.87 4878438
20010328 31.78 32.20 31.44 32.07 4601478
20010329 32.26 33.42 32.06 32.47 5827597
20010330 32.78 33.78 32.26 33.56 5397173
20010402 33.56 33.99 32.81 33.03 4302804
20010403 32.92 33.13 31.88 32.24 5905725
20010404 31.91 32.67 31.45 32.30 5064192
20010405 32.87 33.61 32.05 33.20 4354121
20010406 33.21 33.65 32.97 33.26 4747644
20010409 33.56 33.99 33.23 33.30 4599460
20010410 33.23 33.77 32.61 33.38 5343550
20010411 32.95 33.11 31.67 32.14 8497786
20010412 32.41 33.07 32.40 32.94 3904957
20010416 33.26 33.42 32.38 32.92 3657888
20010417 32.95 33.44 32.78 32.81 5443012
20010418 33.23 33.81 32.57 33.37 6960597
20010419 33.13 33.82 32.68 33.13 5433498
20010420 33.06 33.46 32.92 33.33 4657407
20010423 33.98 34.57 33.64 33.85 2365750
20010424 33.87 34.68 33.56 33.56 3443973
20010425 33.82 34.83 33.61 34.73 3017681
20010426 34.39 34.59 33.87 33.91 4458196
20010427 33.91 34.08 32.52 33.69 6253121
20010430 34.34 36.12 34.08 35.07 4926579
20010501 35.07 35.54 34.86 35.38 3558330
20010502 34.37 35.25 34.34 34.99 4345953
20010503 34.47 34.94 34.23 34.38 2781087
20010504 33.82 34.50 33.30 34.37 2942148
20010507 34.37 34.87 34.34 34.62 2680184
20010508 34.91 35.33 34.59 35.20 2947914
20010509 35.32 36.03 35.02 35.76 3162982
20010510 35.76 36.30 35.64 35.90 3231980
20010511 35.98 36.79 35.77 36.68 4304246
20010514 36.68 36.68 35.12 36.42 2479915
20010515 36.16 36.23 35.67 35.99 2604842
20010516 36.34 36.54 35.90 36.42 3004227
20010517 36.42 36.67 35.95 36.47 3140110
20010518 36.47 36.62 36.08 36.29 1500096
20010521 36.29 36.29 35.64 35.87 2338842
20010522 35.87 35.90 35.12 35.38 4213914
20010523 35.25 35.90 34.86 35.51 2571208
20010524 35.51 37.67 35.48 37.47 4354025
20010525 37.20 37.65 37.11 37.46 3531615
20010529 37.33 37.96 37.29 37.62 3979818
20010530 37.62 37.72 37.20 37.33 2142417
20010531 36.94 37.62 36.89 37.46 2310397
20010601 37.46 37.54 36.89 37.51 1657312
20010604 37.59 37.90 37.52 37.83 2134537
20010605 37.92 38.03 37.46 37.62 2830289
20010606 37.90 37.98 37.35 37.46 1992696
20010607 37.51 38.28 37.51 37.76 1841821
20010608 37.93 38.32 37.67 38.27 1204497
20010611 38.31 38.32 37.61 37.78 1899865
20010612 38.02 38.92 37.91 38.81 4846817
20010613 38.55 38.97 38.45 38.95 2659234
20010614 39.02 39.23 38.68 38.81 3684604
20010615 38.76 39.44 38.76 38.97 6627328
20010618 38.92 39.81 38.71 39.49 2274264
20010619 39.28 39.70 39.01 39.20 2891792
20010620 39.49 40.06 39.39 40.06 3747068
20010621 39.94 40.23 39.54 39.70 2699788
20010622 40.01 40.04 38.55 38.56 3599653
20010625 38.56 38.86 37.98 38.43 2650393
20010626 38.56 38.81 38.21 38.23 2932346
20010627 37.60 37.72 36.17 36.95 8599991
20010628 36.83 37.27 35.39 35.70 12866459
20010629 35.91 36.31 35.39 35.91 6877149
20010702 35.91 35.96 35.29 35.78 5287263
20010703 36.17 36.17 35.60 35.94 2085009
20010705 36.17 36.56 35.42 35.68 4606349
20010706 35.55 35.60 35.26 35.41 1932265
20010709 35.13 35.44 34.87 35.38 3684119
20010710 35.24 35.41 34.98 35.02 2771303
20010711 35.38 35.49 34.74 35.24 4605965
20010712 35.34 35.82 35.25 35.70 3204174
20010713 35.58 35.58 35.23 35.39 2701367
20010716 35.55 37.16 35.48 36.93 3355190
20010717 36.93 38.31 36.93 37.21 2908484
20010718 37.60 38.43 37.55 37.98 2629510
20010719 38.26 38.83 37.64 37.77 2026217
20010720 38.24 38.24 37.79 38.01 1472687
20010723 37.97 37.97 37.04 37.25 1700170
20010724 37.27 37.34 36.21 36.86 2999362
20010725 36.85 37.60 36.56 37.45 2369172
20010726 37.47 37.49 36.56 36.95 2839701
20010727 37.00 37.00 36.49 36.66 2514999
20010730 37.01 38.07 36.80 37.89 2081935
20010731 37.89 39.14 37.34 38.32 5218095
20010801 38.67 39.06 38.52 38.70 3987494
20010802 38.67 38.68 37.47 37.88 3134815
20010803 38.10 38.10 37.09 37.31 2007773
20010806 37.47 38.52 37.40 38.39 2088852
20010807 38.59 38.71 37.68 37.99 1813144
20010808 37.88 38.47 37.70 37.94 1973381
20010809 37.99 38.33 37.98 38.07 1819100
20010810 38.28 38.90 38.26 38.66 1305917
20010813 38.67 39.05 38.54 39.00 1259997
20010814 39.04 39.19 38.52 38.67 1843116
20010815 38.98 39.14 38.36 38.48 1653675
20010816 38.41 38.56 37.63 38.29 1878852
20010817 37.84 38.49 37.70 37.81 2344387
20010820 37.73 38.07 37.53 37.89 2231221
20010821 37.99 39.07 37.94 38.57 2298083
20010822 38.46 39.44 38.41 39.08 3039710
20010823 39.50 39.56 38.93 38.93 2281944
20010824 39.89 39.89 38.98 39.19 2253316
20010827 39.50 39.54 38.80 38.80 1649832
20010828 38.93 39.04 37.98 38.05 2313454
20010829 38.39 38.41 37.81 37.99 2087699
20010830 38.46 38.52 37.63 38.02 2440837
20010831 38.31 38.41 37.50 37.96 2076940
20010904 38.15 38.77 37.99 38.36 2524222
20010905 38.44 38.70 38.17 38.43 2634889
20010906 39.04 39.12 38.10 38.16 2685996
20010907 38.07 38.15 36.50 36.62 3268923
20010910 36.17 36.82 35.76 36.43 3724274
20010917 37.47 37.47 35.39 36.95 5494188
20010918 36.95 37.02 36.12 36.12 5019239
20010919 36.15 36.49 34.87 36.18 3942727
20010920 35.73 36.67 35.14 36.31 3146343
20010921 35.13 36.02 34.38 35.40 4407109
20010924 35.91 36.11 35.26 35.78 3097542
20010925 35.52 36.28 35.29 36.28 2274835
20010926 36.41 36.68 35.99 36.56 3353076
20010927 36.91 38.00 36.89 37.57 4016997
20010928 38.27 38.53 38.03 38.50 4053105
20011001 38.40 39.00 38.10 38.27 2982930
20011002 38.40 38.57 37.80 38.24 3284853
20011003 38.24 38.53 37.81 38.22 4721484
20011004 38.53 39.12 38.38 38.71 2640674
20011005 38.89 39.02 38.53 38.86 2421338
20011008 38.76 39.05 38.22 38.50 1691306
20011009 38.53 38.84 38.25 38.27 6358629
20011010 38.53 39.02 38.43 38.65 3196696
20011011 39.02 39.02 37.82 38.46 2687537
20011012 38.46 38.61 38.19 38.37 3129474
20011015 38.45 39.05 38.39 39.05 3513408
20011016 39.05 39.36 38.61 38.98 2543682
20011017 38.98 39.00 38.25 38.68 3538760
20011018 38.79 39.18 38.74 39.05 2750342
20011019 39.05 39.15 38.66 39.05 1715506
20011022 38.95 39.88 38.81 39.88 2557510
20011023 38.87 38.87 36.45 36.97 16658389
20011024 37.23 38.00 36.76 37.05 8384509
20011025 37.05 37.90 36.97 37.33 4132043
20011026 37.54 37.68 36.86 37.44 2604566
20011029 37.49 37.74 36.96 36.99 3237605
20011030 36.34 36.35 35.46 35.51 7278418
20011031 35.51 35.56 34.88 34.94 5001896
20011101 33.45 34.34 33.17 34.18 17659228
20011102 34.05 34.10 33.74 33.87 5087940
20011105 34.36 35.59 34.07 35.34 4517897
20011106 35.09 35.51 33.84 34.10 7189493
20011107 34.11 34.18 33.14 33.27 14190956
20011108 33.27 33.31 31.40 32.02 20484282
20011109 32.46 32.99 31.77 32.96 10448225
20011112 32.54 32.98 32.28 32.82 4867644
20011113 33.68 33.97 33.32 33.87 5090053
20011114 34.88 34.88 33.76 34.16 4999783
20011115 33.84 35.20 33.84 34.60 4640817
20011116 34.88 35.09 34.47 34.70 3662065
20011119 34.70 35.48 34.42 35.46 3576789
20011120 35.51 36.18 35.46 35.94 5600556
20011121 35.94 36.47 35.84 36.42 3209180
20011123 36.21 36.42 35.80 36.39 1042518
20011126 36.13 36.50 35.95 36.37 2906489
20011127 36.03 36.19 35.67 35.82 4617770
20011128 35.69 35.73 35.14 35.19 3633639
20011129 35.14 35.52 34.88 35.38 3327683
20011130 35.09 35.69 35.09 35.57 2724221
20011203 35.41 35.87 35.27 35.68 2240799
20011204 35.68 36.01 35.61 35.86 2034331
20011205 35.72 35.72 35.04 35.16 3127553
20011206 34.96 35.04 34.23 34.34 7269007
20011207 34.55 34.78 34.21 34.44 2630110
20011210 34.60 34.60 33.71 33.72 3741771
20011211 34.21 34.31 33.11 33.17 5290759
20011212 33.45 34.10 32.98 33.83 4973471
20011213 33.88 33.95 32.98 33.14 3052841
20011214 33.32 34.42 33.02 34.20 3295608
20011217 34.20 34.31 33.45 34.08 2816411
20011218 34.05 34.20 32.76 33.07 5550812
20011219 33.22 33.56 33.17 33.17 3718531
20011220 33.17 33.45 32.96 32.96 2459750
20011221 32.88 33.06 32.69 33.03 4773533
20011224 33.08 33.87 33.03 33.35 1223441
20011226 33.53 33.80 33.33 33.34 1606415
20011227 33.21 33.26 32.92 33.01 3031298
20011228 33.75 34.12 33.47 33.86 2864461
20011231 33.91 34.06 33.60 33.68 2047552
20020102 33.44 33.65 32.84 33.37 2707222
20020103 33.37 33.45 33.00 33.31 2149305
20020104 33.44 33.44 32.28 32.95 6572324
20020107 33.21 33.33 32.60 32.67 4072449
20020108 32.79 33.21 32.29 32.47 4911436
20020109 32.66 32.68 32.09 32.09 6157822
20020110 32.09 32.09 31.62 31.72 8319415
20020111 31.98 32.18 31.62 31.67 3623773
20020114 32.16 32.72 31.96 32.48 4411116
20020115 32.71 33.31 32.66 32.97 5536549
20020116 32.98 33.18 32.71 32.79 3179129
20020117 32.27 32.71 32.19 32.56 5608161
20020118 32.42 32.55 31.62 32.25 5437867
20020122 33.34 35.15 33.34 35.00 7640545
20020123 35.42 35.78 35.05 35.55 7022920
20020124 35.55 35.68 34.71 34.74 3170489
20020125 35.16 35.31 34.22 34.74 5139134
20020128 35.13 35.16 34.51 34.59 2276785
20020129 34.46 34.72 33.65 33.78 3336175
20020130 33.91 34.17 32.94 34.17 6747801
20020131 34.17 34.47 34.00 34.33 4360239
20020201 34.22 34.56 34.18 34.34 3872781
20020204 34.35 34.38 33.71 33.93 2485284
20020205 33.93 34.14 33.65 33.96 2684952
20020206 33.86 33.91 32.52 33.00 5809556
20020207 32.99 33.93 32.59 33.60 3189688
20020208 33.34 33.91 33.26 33.64 2568223
20020211 34.04 34.61 33.95 34.38 3110781
20020212 34.38 34.83 34.30 34.77 2306352
20020213 34.77 35.26 34.64 34.92 2520610
20020214 35.00 35.03 34.30 34.38 2393322
20020215 34.38 34.63 33.78 34.43 4284212
20020219 34.43 34.48 33.57 33.72 2553440
20020220 33.75 34.06 33.49 33.97 2586654
20020221 33.96 34.27 33.73 33.81 2600669
20020222 33.34 34.25 33.28 34.14 2673241
20020225 34.14 34.21 33.23 34.16 2767315
20020226 33.86 34.63 33.21 34.15 3944393
20020227 34.64 35.03 34.27 34.53 3096382
20020228 34.40 34.72 34.38 34.42 2894987
20020301 34.43 34.66 34.33 34.53 3660635
20020304 34.59 35.25 33.99 34.41 3275123
20020305 34.41 34.46 33.23 33.54 4327793
20020306 33.60 34.36 33.52 34.19 3288562
20020307 34.25 34.38 33.96 34.33 3961672
20020308 34.27 34.37 33.75 33.99 3055297
20020311 33.99 34.44 33.61 34.36 2456678
20020312 34.25 34.66 34.01 34.55 2636763
20020313 34.55 35.37 34.53 34.76 3499365
20020314 34.95 35.36 34.90 34.90 2848526
20020315 34.95 36.10 34.91 35.97 5398894
20020318 36.28 36.46 36.17 36.41 5968522
20020319 36.41 36.51 36.15 36.23 3343663
20020320 36.15 36.40 35.78 35.94 1841165
20020321 35.99 36.44 35.94 36.38 2163513
20020322 36.30 36.64 36.23 36.49 3183353
20020325 36.46 36.46 35.75 35.79 1950022
20020326 35.68 36.17 35.52 36.08 2712022
20020327 36.11 36.96 36.07 36.79 3777727
20020328 36.99 37.52 36.94 36.94 3308486
20020401 36.94 37.49 36.69 37.43 2157166
20020402 37.41 37.41 37.02 37.24 2855750
20020403 37.31 37.36 36.98 37.15 2352155
20020404 37.05 37.05 36.29 36.52 6199933
20020405 36.52 36.52 34.96 35.58 4674755
20020408 35.48 35.80 35.22 35.63 3616516
20020409 35.74 35.87 35.46 35.70 2486115
20020410 35.80 36.46 35.72 36.27 3559900
20020411 36.29 36.42 35.72 35.78 2662296
20020412 35.80 35.82 35.43 35.73 2349469
20020415 35.85 36.44 35.77 36.21 2408963
20020416 36.32 36.47 36.27 36.45 3158214
20020417 36.45 36.47 36.15 36.19 1724006
20020418 36.20 36.81 36.11 36.60 2704134
20020419 36.73 37.61 36.66 37.61 2750195
20020422 38.25 38.40 37.83 38.04 5345895
20020423 37.69 37.69 36.21 36.21 12388926
20020424 36.47 36.89 36.14 36.15 3812848
20020425 36.16 36.62 36.06 36.26 4561715
20020426 36.47 36.68 35.98 36.40 2666710
20020429 36.34 36.34 35.69 35.74 2891831
20020430 35.77 36.60 35.07 36.11 5864843
20020501 36.08 36.79 35.93 36.63 2760942
20020502 36.50 37.05 36.06 36.92 2945952
20020503 36.73 37.33 36.37 36.96 2973972
20020506 36.99 37.46 36.94 36.97 2871487
20020507 36.73 36.97 36.08 36.22 3425940
20020508 36.34 36.68 35.77 36.54 2959578
20020509 36.08 36.42 35.35 35.62 2727165
20020510 35.82 35.85 34.91 35.20 2667478
20020513 35.28 35.55 34.73 35.03 2626791
20020514 34.81 35.03 34.26 34.96 4000929
20020515 35.04 35.94 35.04 35.12 2899316
20020516 35.28 35.54 34.89 35.24 3175103
20020517 34.81 35.93 34.81 35.84 2427388
20020520 35.84 35.84 35.07 35.26 2384206
20020521 35.30 35.48 35.17 35.40 1602713
20020522 34.96 35.37 34.83 35.22 2466155
20020523 35.22 35.22 34.39 35.09 2423165
20020524 35.09 35.28 34.67 34.83 2343519
20020528 34.83 34.99 34.60 34.87 1757207
20020529 34.65 35.12 34.61 34.74 1726884
20020530 34.57 35.09 34.57 35.00 2411458
20020531 35.00 35.13 34.52 34.63 2558468
20020603 34.57 35.01 33.84 33.84 3217325
20020604 33.84 33.87 32.90 33.17 5215390
20020605 32.90 33.40 32.74 33.09 4290150
20020606 33.11 33.32 32.84 32.84 4622745
20020607 32.85 33.31 32.75 33.29 3874262
20020610 33.61 34.42 33.53 34.18 2830225
20020611 34.78 34.78 33.76 33.79 4342928
20020612 33.79 33.79 31.73 32.31 7548929
20020613 32.51 32.75 32.28 32.49 4847098
20020614 31.21 32.49 30.98 32.27 9428581
20020617 32.96 33.76 32.88 33.63 4646351
20020618 33.63 33.74 33.32 33.32 2586680
20020619 33.24 33.74 33.11 33.51 2503579
20020620 33.64 34.09 33.54 33.95 3314244
20020621 33.40 33.87 33.14 33.14 5448188
20020624 33.14 33.24 32.54 32.64 4944785
20020625 32.54 32.87 32.04 32.07 3565849
20020626 31.71 32.37 31.33 32.12 4750371
20020627 32.37 33.10 32.29 32.84 4753241
20020628 32.84 32.84 32.01 32.01 3352419
20020701 32.01 32.08 29.37 29.87 9791749
20020702 28.80 29.97 24.40 28.36 28251060
20020703 28.28 29.82 27.65 29.79 7899048
20020705 30.75 31.07 30.39 30.83 3262638
20020708 30.75 31.09 29.84 30.41 5056925
20020709 30.41 30.49 26.95 27.46 11342399
20020710 27.57 28.93 27.24 27.38 10036538
20020711 26.45 27.26 25.28 27.05 13018896
20020712 27.11 28.36 26.47 27.26 5850187
20020715 27.42 27.44 26.12 27.05 4786238
20020716 27.50 28.64 26.98 27.41 4874485
20020717 28.15 28.65 27.91 28.61 4337522
20020718 28.41 28.62 27.44 27.64 5606549
20020719 27.24 27.79 26.90 27.50 5604247
20020722 27.60 27.96 25.94 26.18 5154380
20020723 26.06 26.71 25.58 25.58 5526168
20020724 24.29 26.98 24.29 26.71 6727667
20020725 26.58 27.11 25.94 27.01 5205218
20020726 27.42 27.54 26.85 27.37 3499369
20020729 28.67 29.89 28.62 29.79 5722421
20020730 29.82 30.49 29.46 30.00 4162563
20020731 30.26 30.50 29.09 30.02 6070612
20020801 30.05 30.42 28.77 29.17 6255931
20020802 29.17 29.66 27.94 28.25 3801710
20020805 28.27 28.49 26.71 27.12 4175225
20020806 28.14 29.56 27.76 29.04 7735791
20020807 29.45 30.31 29.19 30.18 5310731
20020808 30.36 32.31 30.36 32.04 6366047
20020809 32.19 32.19 31.15 31.58 6214685
20020812 31.28 32.42 31.06 32.37 3864634
20020813 32.37 32.68 31.82 31.89 4052446
20020814 31.89 33.20 31.69 33.20 4370902
20020815 33.20 33.49 32.61 33.26 5076493
20020816 33.26 34.27 33.25 33.93 5118698
20020819 34.46 34.46 33.80 34.36 4794679
20020820 34.38 34.63 33.92 34.36 2844808
20020821 34.49 35.32 33.93 35.32 4660966
20020822 35.27 35.71 35.02 35.55 4324669
20020823 35.47 35.47 34.14 34.18 3782335
20020826 34.25 35.33 34.15 35.02 3489585
20020827 35.26 35.31 34.56 34.66 4327930
20020828 34.46 34.51 33.47 33.78 4068945
20020829 33.78 34.15 33.22 33.84 3316161
20020830 33.84 34.01 33.44 33.80 2549949
20020903 33.50 33.50 32.34 32.34 3499561
20020904 32.45 33.35 32.08 33.32 3763534
20020905 32.84 34.24 32.80 34.04 4296276
20020906 34.05 34.38 33.51 33.72 5005320
20020909 33.72 34.44 33.54 34.11 2388611
20020910 34.01 34.67 33.97 34.56 3579559
20020911 34.79 35.04 34.69 34.82 2201950
20020912 34.56 34.58 34.13 34.16 2613832
20020913 34.16 34.53 33.96 34.53 2039268
20020916 34.27 34.90 34.04 34.72 2396092
20020917 33.73 34.28 33.30 33.31 10689948
20020918 33.05 33.10 32.13 32.66 8175490
20020919 32.14 32.64 32.11 32.11 4856260
20020920 32.16 32.55 31.90 32.32 5459791
20020923 32.19 32.26 31.33 31.73 3999690
20020924 31.43 32.45 31.09 31.55 4588642
20020925 32.01 33.20 31.96 33.08 6306001
20020926 33.64 34.62 33.36 34.48 7067993
20020927 34.16 34.79 33.24 33.40 5149172
20020930 33.39 33.40 32.36 32.43 6674881
20021001 32.80 33.90 32.14 33.56 5358391
20021002 33.56 33.95 32.84 32.85 4795359
20021003 32.90 34.21 32.86 34.05 5190402
20021004 34.05 34.13 32.33 32.43 5586596
20021007 32.42 33.53 32.05 32.20 5422825
20021008 32.33 33.56 32.33 33.32 4898723
20021009 32.85 33.36 32.09 32.16 6012513
20021010 32.35 33.49 31.55 33.23 6028430
20021011 33.41 34.76 33.41 34.71 5572597
20021014 34.71 35.46 34.43 35.45 4010643
20021015 36.06 36.13 34.94 35.39 5027974
20021016 35.39 35.72 34.88 35.41 5391375
20021017 35.72 35.72 34.53 35.26 5049069
20021018 35.00 35.10 34.40 34.73 4246710
20021021 34.78 36.49 34.73 36.30 6438814
20021022 35.41 37.02 35.27 36.58 10627418
20021023 36.50 36.50 35.15 35.98 10496249
20021024 36.40 36.48 35.56 35.67 5154542
20021025 35.68 36.98 34.88 36.69 4466669
20021028 37.16 37.52 36.09 36.28 5232975
20021029 36.49 36.75 35.93 36.34 3938730
20021030 36.49 36.86 36.13 36.40 3671405
20021031 36.29 36.99 35.46 36.09 5488986
20021101 36.14 37.35 35.82 37.11 5234317
20021104 37.11 37.70 36.49 36.95 3932402
20021105 36.95 36.95 35.26 36.13 9007359
20021106 36.53 37.02 35.95 36.51 14288851
20021107 36.51 36.53 35.60 35.84 7893569
20021108 35.85 35.85 34.36 34.72 8077283
20021111 34.72 35.31 34.47 34.85 3742168
20021112 35.20 35.42 34.37 34.94 3486540
20021113 34.94 35.93 34.85 35.36 5236043
20021114 35.43 35.68 34.57 35.32 7613971
20021115 35.32 36.66 35.30 36.12 5819978
20021118 36.37 36.40 35.07 35.41 5853537
20021119 33.37 34.11 32.75 33.74 14857828
20021120 33.74 34.35 33.61 33.90 6506508
20021121 33.90 34.41 32.12 32.36 11555193
20021122 32.36 33.36 32.21 32.48 8668313
20021125 32.49 32.81 31.84 32.04 7682432
20021126 32.05 32.54 31.83 31.83 5938107
20021127 31.93 32.72 31.82 32.46 3311839
20021129 32.59 32.64 32.07 32.09 1579404
20021202 32.73 32.83 32.12 32.33 5640866
20021203 32.33 32.73 32.10 32.46 4070283
20021204 32.35 33.58 31.94 33.37 11272910
20021205 33.31 33.37 32.59 32.86 5340940
20021206 32.86 33.51 32.59 33.32 3830573
20021209 33.32 33.71 32.71 32.72 3016900
20021210 32.98 32.98 32.28 32.89 3933361
20021211 32.54 32.86 31.83 32.22 5041782
20021212 32.22 32.43 31.73 31.97 4552581
20021213 32.43 32.80 32.13 32.51 5604047
20021216 32.38 32.97 32.12 32.55 4287173
20021217 32.34 32.38 31.70 31.88 5056740
20021218 31.81 31.84 30.97 31.06 6977875
20021219 31.00 31.41 30.66 30.77 6071770
20021220 30.87 30.98 29.62 30.52 13844716
20021223 30.52 30.92 30.48 30.63 4485462
20021224 30.71 31.18 30.66 30.90 1891028
20021226 31.20 31.34 30.81 30.87 2173503
20021227 30.90 30.97 30.15 30.25 2026519
20021230 30.46 30.75 30.12 30.40 4429320
20021231 30.43 31.14 30.27 30.88 3752472
20030102 31.30 32.28 31.23 32.27 5643851
20030103 31.97 32.84 31.95 32.69 3847165
20030106 32.36 33.24 32.36 33.12 4907197
20030107 32.85 33.00 32.23 32.25 4358204
20030108 32.37 32.74 32.18 32.59 4389833
20030109 32.66 33.13 32.38 32.75 4072590
20030110 32.27 32.84 32.14 32.23 3846399
20030113 32.24 32.27 31.38 31.64 5485901
20030114 31.65 32.02 31.24 31.52 4636342
20030115 31.56 31.90 31.17 31.27 3982305
20030116 31.41 32.21 31.35 31.43 5146614
20030117 31.43 31.43 31.09 31.30 4721835
20030121 31.30 31.61 31.06 31.20 3758223
20030122 31.20 31.48 30.94 31.07 3718352
20030123 30.78 30.83 29.09 30.26 14813983
20030124 30.26 30.44 29.31 29.74 5879435
20030127 29.55 29.86 28.67 28.96 4721260
20030128 28.98 29.84 28.83 29.63 5918156
20030129 29.58 30.47 29.38 30.13 7432486
20030130 30.21 30.42 29.67 29.67 5039461
20030131 29.63 30.62 29.61 30.43 4493152
20030203 30.62 30.72 29.74 29.83 5534398
20030204 29.81 29.94 29.56 29.92 5570627
20030205 30.08 30.21 29.58 29.61 5033902
20030206 29.58 30.00 29.21 29.64 3496569
20030207 30.13 30.23 29.43 29.45 3474142
20030210 29.38 29.94 29.21 29.73 3336894
20030211 29.84 30.36 29.78 29.83 4466699
20030212 29.50 29.63 28.30 28.43 8738260
20030213 28.62 29.01 27.39 28.13 13170072
20030214 28.13 29.48 27.65 29.34 10209844
20030218 29.48 30.59 29.37 30.35 4668929
20030219 30.26 30.83 30.15 30.31 5353828
20030220 30.31 30.46 30.15 30.26 4478584
20030221 30.41 31.41 30.39 31.27 7362520
20030224 31.17 31.38 30.65 30.68 5455806
20030225 30.26 31.23 30.19 31.17 4558134
20030226 31.13 31.30 30.36 30.40 5296130
20030227 30.70 30.78 30.14 30.36 5360154
20030228 29.74 30.18 29.58 29.89 7545198
20030303 29.89 30.55 29.79 29.88 3653561
20030304 29.71 29.83 29.36 29.36 3590304
20030305 29.36 29.74 29.24 29.71 3326734
20030306 29.50 29.64 29.03 29.12 4755764
20030307 28.62 29.27 28.59 29.09 4927324
20030310 28.83 28.93 27.98 28.06 4951668
20030311 28.13 28.69 28.04 28.36 3761865
20030312 28.37 28.55 27.41 28.12 8924580
20030313 28.38 28.38 27.00 27.44 14611561
20030314 27.62 27.63 26.24 26.25 11728200
20030317 26.25 28.25 26.08 28.05 11532870
20030318 28.38 29.14 28.23 29.03 7628582
20030319 28.90 29.19 28.47 29.17 5459831
20030320 29.18 29.42 28.33 29.38 5980646
20030321 29.84 30.26 29.65 30.14 7416001
20030324 30.14 30.14 29.30 29.44 5134730
20030325 29.48 30.59 29.44 30.37 5077990
20030326 30.31 30.31 29.87 29.97 3996298
20030327 29.29 29.94 29.07 29.72 6823112
20030328 29.71 30.19 29.55 30.12 3680315
20030331 29.72 30.06 29.27 29.73 5211417
20030401 29.70 30.24 29.48 30.07 3991670
20030402 30.07 31.00 29.74 30.89 10548908
20030403 30.89 31.00 30.42 30.64 4909067
20030404 30.70 30.90 30.33 30.55 3713271
20030407 30.90 31.31 30.61 30.68 4250335
20030408 30.68 30.68 29.92 30.35 4725128
20030409 30.36 30.36 29.49 29.51 7225933
20030410 29.51 29.57 29.06 29.33 5668965
20030411 29.54 29.85 29.40 29.46 2808329
20030414 29.40 30.24 29.38 30.10 2753530
20030415 30.10 30.60 30.04 30.44 5164091
20030416 30.44 30.44 29.53 29.71 6180163
20030417 29.80 29.96 29.51 29.60 5256635
20030421 29.88 29.95 28.97 29.10 6525048
20030422 29.10 30.22 28.82 30.08 7016702
20030423 28.71 28.71 27.14 27.23 27341016
20030424 27.23 28.16 27.18 27.81 12038048
20030425 28.17 28.18 27.74 28.01 7159830
20030428 28.16 28.26 27.76 28.10 6144716
20030429 28.03 28.76 27.91 28.68 5532544
20030430 28.68 29.17 28.24 28.85 5869574
20030501 28.85 29.04 28.68 28.76 6631005
20030502 28.71 29.69 28.63 29.41 4894888
20030505 29.28 29.48 28.92 29.15 5095688
20030506 29.23 29.38 28.91 29.26 4169095
20030507 29.39 29.75 29.23 29.75 5250695
20030508 29.36 29.93 29.36 29.70 5893141
20030509 29.80 30.13 29.67 30.11 3715570
20030512 30.01 30.48 29.88 30.48 4618213
20030513 30.38 30.43 30.01 30.29 8166130
20030514 30.19 30.38 30.17 30.24 4926311
20030515 30.19 30.64 30.17 30.53 6029371
20030516 30.43 30.65 30.26 30.63 4004699
20030519 30.27 30.51 29.48 29.63 7771811
20030520 29.64 29.80 29.10 29.37 5621256
20030521 29.26 29.80 29.10 29.70 4567630
20030522 29.74 30.17 29.53 29.75 3808114
20030523 29.84 29.88 29.52 29.77 2896658
20030527 29.76 30.24 29.51 30.19 3507106
20030528 30.19 30.27 29.36 29.49 5271197
20030529 29.69 30.28 29.09 29.27 5908852
20030530 29.27 30.14 29.27 30.12 3891845
20030602 30.22 30.69 30.17 30.24 7244135
20030603 30.24 30.33 30.12 30.30 5268706
20030604 30.69 31.11 30.24 31.08 8291439
20030605 31.08 31.34 30.66 31.34 8384366
20030606 33.89 34.09 31.86 33.64 14671251
20030609 33.30 33.41 32.18 32.46 5909236
20030610 32.46 33.14 31.84 33.14 4480642
20030611 33.15 33.29 32.71 33.20 4930526
20030612 33.35 33.38 32.40 32.73 6288035
20030613 32.98 33.01 32.20 32.62 2783420
20030616 32.62 34.01 32.36 34.01 4518579
20030617 34.02 34.45 33.69 34.15 5645781
20030618 34.12 34.94 33.90 34.54 5676438
20030619 34.71 34.76 33.93 34.02 4781842
20030620 34.02 34.89 33.61 34.55 8060173
20030623 32.73 34.19 32.73 33.21 6068458
20030624 32.78 34.03 32.78 33.80 4953327
20030625 33.61 34.55 33.57 33.75 5659768
20030626 33.65 34.41 33.53 34.34 3594477
20030627 34.36 34.41 33.76 33.84 3970890
20030630 34.07 34.14 33.57 33.57 4577804
20030701 33.57 33.58 32.84 33.42 4650963
20030702 33.52 34.67 33.30 34.63 6829648
20030703 34.57 35.02 34.35 34.48 2654602
20030707 34.64 35.15 34.57 34.93 3491526
20030708 34.94 35.49 34.90 35.49 4243992
20030709 35.36 35.46 34.67 34.93 3289668
20030710 34.23 34.54 33.48 33.66 6633153
20030711 33.93 34.31 33.66 33.84 3773246
20030714 34.25 34.32 34.00 34.17 4564781
20030715 34.28 34.42 33.85 34.03 3406876
20030716 34.12 34.15 33.60 33.82 3641483
20030717 33.82 34.17 33.81 33.94 3469693
20030718 34.28 34.36 33.96 34.04 3981041
20030721 33.94 34.07 33.47 33.63 2628556
20030722 33.68 33.85 33.16 33.54 3458394
20030723 33.65 34.08 33.34 34.01 2818156
20030724 34.02 34.15 33.52 33.57 5482717
20030725 33.59 34.04 33.37 34.04 3145265
20030728 33.78 34.04 33.55 33.84 2611128
20030729 33.84 34.72 33.65 33.94 4172174
20030730 33.94 34.20 33.55 33.66 3807719
20030731 31.07 31.32 28.59 28.59 42613048
20030801 28.26 29.37 28.21 29.29 19368384
20030804 29.27 29.91 29.26 29.87 9686490
20030805 29.74 29.81 29.49 29.50 6653645
20030806 29.52 29.77 29.35 29.41 7943504
20030807 29.63 30.13 29.58 30.08 9113858
20030808 30.18 30.96 30.18 30.78 7450159
20030811 30.78 31.25 30.78 31.16 6669732
20030812 31.26 31.43 30.99 31.41 6367137
20030813 31.54 31.54 30.81 31.15 8628365
20030814 31.15 31.21 30.94 31.17 6160491
20030815 31.17 31.52 31.17 31.34 2889400
20030818 31.77 31.80 31.18 31.33 5800250
20030819 31.32 31.51 30.97 31.16 5629035
20030820 31.02 31.13 30.69 30.75 6063776
20030821 30.75 30.91 30.58 30.67 8403908
20030822 30.67 30.68 30.11 30.20 7763479
20030825 30.28 30.38 30.15 30.23 6509242
20030826 30.15 30.34 30.02 30.15 5280284
20030827 29.76 29.86 29.16 29.62 10457916
20030828 29.66 29.88 29.64 29.82 4543906
20030829 29.74 30.01 29.34 29.73 4387246
20030902 29.81 30.29 29.75 30.13 3326631
20030903 30.12 30.21 29.71 29.81 5799293
20030904 29.79 29.79 29.29 29.61 4173323
20030905 29.63 29.77 29.24 29.43 4194964
20030908 29.43 30.11 29.43 29.78 3372020
20030909 29.87 30.13 29.32 29.42 3375850
20030910 29.62 30.10 29.58 29.88 3445371
20030911 29.97 30.21 29.85 29.93 2847267
20030912 29.95 30.13 29.92 30.02 3355167
20030915 30.06 30.10 29.84 29.98 2744614
20030916 29.99 30.54 29.90 30.54 3301159
20030917 30.60 30.62 30.38 30.47 2589103
20030918 30.47 30.85 30.46 30.68 2674902
20030919 30.29 30.70 29.73 30.60 8450638
20030922 30.60 30.68 30.32 30.65 5652591
20030923 30.65 30.75 30.42 30.50 3297329
20030924 30.45 30.56 30.23 30.30 3920139
20030925 30.30 30.59 30.18 30.23 3482333
20030926 30.13 30.35 29.98 30.10 3039932
20030929 30.10 30.71 30.10 30.37 3376391
20030930 30.31 30.64 30.20 30.50 5297444
20031001 30.56 30.56 30.38 30.43 7347129
20031002 30.43 30.58 30.20 30.28 5940603
20031003 30.28 30.98 30.21 30.32 7868164
20031006 30.32 30.51 30.32 30.45 3076059
20031007 30.45 30.55 30.04 30.49 3537180
20031008 30.55 30.69 30.35 30.49 3368160
20031009 30.49 31.04 30.39 30.56 4393577
20031010 30.54 30.67 29.26 30.43 3667535
20031013 30.66 30.74 30.43 30.48 2306566
20031014 30.74 30.74 30.51 30.66 2337001
20031015 30.66 30.71 30.38 30.46 3242017
20031016 30.43 30.69 30.30 30.60 2150561
20031017 30.74 30.79 30.46 30.57 3028588
20031020 30.57 30.57 30.09 30.39 3676914
20031021 30.39 30.61 30.04 30.43 3654710
20031022 30.43 30.44 29.18 29.25 11329543
20031023 29.25 30.61 29.07 30.30 9519703
20031024 30.30 30.63 30.04 30.56 4593607
20031027 30.56 30.74 30.46 30.60 2895553
20031028 30.67 30.75 30.47 30.73 3184783
20031029 30.73 30.74 30.26 30.68 2557704
20031030 30.68 31.08 30.67 30.94 4000599
20031031 30.91 31.10 30.55 31.00 4409847
20031103 31.03 31.10 30.67 30.82 3042944
20031104 30.82 30.82 30.45 30.56 3232829
20031105 30.55 31.68 30.55 30.82 6285343
20031106 30.82 30.82 30.14 30.80 3043518
20031107 30.00 30.30 29.65 29.77 8742936
20031110 29.80 29.98 29.72 29.76 3311692
20031111 29.76 30.19 29.70 30.19 3093669
20031112 30.19 30.56 29.90 30.50 3949874
20031113 30.46 31.44 30.39 31.03 4672662
20031114 31.03 32.07 31.03 31.87 6108475
20031117 31.79 32.42 31.58 32.07 4098987
20031118 32.08 32.23 31.55 31.73 3068402
20031119 31.71 32.11 31.59 32.05 2973268
20031120 32.06 32.22 31.68 31.84 2749120
20031121 31.89 31.90 31.67 31.85 2215260
20031124 31.97 32.31 31.97 32.13 3065914
20031125 32.18 32.39 32.01 32.10 2966186
20031126 32.00 32.16 31.77 31.98 2609960
20031128 31.97 32.05 31.74 31.94 1426625
20031201 32.11 32.81 32.08 32.80 3100177
20031202 32.80 33.11 32.61 32.98 4299974
20031203 32.95 33.40 32.65 33.01 2072655
20031204 33.00 33.17 32.69 32.96 2197650
20031205 33.00 33.10 32.81 32.83 1565593
20031208 32.53 33.11 32.53 33.11 1877219
20031209 33.02 33.09 32.80 32.87 2402848
20031210 32.84 32.94 32.37 32.54 1948809
20031211 32.52 32.91 32.45 32.91 2425626
20031212 32.91 33.34 32.66 33.29 2713325
20031215 33.82 33.82 33.09 33.19 3033947
20031216 33.17 33.29 32.99 33.20 3389407
20031217 33.16 33.17 32.70 32.86 2731127
20031218 32.39 32.59 32.23 32.42 7122598
20031219 32.43 32.70 32.16 32.25 8243914
20031222 32.16 32.32 32.13 32.22 5041712
20031223 32.22 32.61 31.95 32.44 4217282
20031224 32.44 32.70 32.27 32.52 1644074
20031226 32.42 32.68 32.42 32.63 580183
20031229 32.80 33.01 32.53 32.97 2246530
20031230 32.98 33.06 32.73 32.81 2038560
20031231 32.86 33.04 31.87 31.97 12281679
20040102 31.40 31.62 31.01 31.19 10856313
20040105 31.19 31.64 31.19 31.64 9030314
20040106 31.44 31.64 31.33 31.52 3814241
20040107 31.49 31.99 31.45 31.75 4346122
20040108 31.76 31.85 31.49 31.71 4796500
20040109 31.44 31.78 31.37 31.39 4069659
20040112 31.39 31.43 30.79 30.93 5103384
20040113 30.84 31.02 30.68 30.91 5142223
20040114 30.97 31.36 30.85 31.18 5492920
20040115 31.05 31.49 30.90 31.36 3826294
20040116 31.38 31.59 31.12 31.34 3951229
20040120 31.10 31.36 30.84 31.05 6338573
20040121 30.92 31.32 30.92 31.28 5585904
20040122 31.38 33.41 31.38 33.01 11362557
20040123 33.01 33.24 32.13 33.23 7602462
20040126 33.41 33.94 33.29 33.66 6243485
20040127 33.61 33.66 33.37 33.45 4132030
20040128 33.47 33.52 32.92 33.06 4320485
20040129 32.98 33.61 32.92 33.45 4132222
20040130 33.40 33.56 33.14 33.51 3775785
20040202 33.51 34.39 33.35 34.01 5138588
20040203 34.01 34.39 33.69 34.34 3157425
20040204 34.10 34.29 33.65 33.95 5232528
20040205 34.10 34.24 33.37 33.51 3128726
20040206 33.57 33.87 33.51 33.72 2289960
20040209 33.71 33.71 33.24 33.26 2913869
20040210 33.35 33.77 33.32 33.77 2239259
20040211 33.69 34.44 33.59 34.37 3841026
20040212 34.37 34.49 33.90 33.97 2612342
20040213 33.58 34.27 33.45 34.18 3313928
20040217 34.19 34.37 34.00 34.23 1586078
20040218 34.29 34.39 33.94 33.96 1858141
20040219 34.21 34.40 33.71 33.72 3690263
20040220 33.76 34.00 33.62 33.86 2425609
20040223 33.71 33.72 33.30 33.45 3150920
20040224 33.45 33.92 33.26 33.60 1970449
20040225 33.78 33.95 33.55 33.87 1908460
20040226 33.87 33.97 33.68 33.87 1804379
20040227 33.84 34.22 33.84 34.09 2320190
20040301 34.09 34.40 33.91 34.32 2140153
20040302 34.24 34.72 34.10 34.50 4199759
20040303 34.50 34.81 34.47 34.77 2333582
20040304 34.73 35.10 34.53 35.00 2702647
20040305 34.83 35.48 34.79 35.21 4040769
20040308 35.18 35.54 35.13 35.23 2939506
20040309 35.22 35.22 34.50 34.89 4903641
20040310 34.82 35.01 34.71 34.79 4484067
20040311 34.79 35.31 34.73 34.84 4916077
20040312 34.85 34.91 34.66 34.89 4177757
20040315 34.76 34.85 34.39 34.44 3225153
20040316 34.52 34.60 34.00 34.34 3274898
20040317 34.52 34.52 34.16 34.34 2504626
20040318 34.34 34.44 33.96 34.28 2994034
20040319 34.24 34.41 33.99 34.08 2703221
20040322 34.08 34.34 33.81 33.97 2167130
20040323 33.97 33.97 33.57 33.68 4530559
20040324 33.69 33.69 33.33 33.45 3665008
20040325 33.46 33.65 33.22 33.42 3242947
20040326 34.78 35.38 34.53 35.20 9846695
20040329 35.26 36.03 35.10 35.88 4164938
20040330 35.77 36.34 35.34 35.60 2348627
20040331 35.53 36.23 35.49 36.03 2984311
20040401 36.03 36.55 36.01 36.15 3061189
20040402 36.50 36.60 36.30 36.55 3157001
20040405 36.60 37.21 36.55 37.16 3820032
20040406 36.79 37.07 36.60 36.95 3546749
20040407 36.79 37.13 36.74 36.89 2239811
20040408 36.90 36.90 36.51 36.66 2020458
20040412 36.68 37.21 36.67 37.19 2065017
20040413 37.23 37.46 36.94 37.04 4204809
20040414 36.86 37.10 36.79 36.94 2874156
20040415 36.96 37.13 36.75 36.97 4229670
20040416 37.07 37.22 36.92 37.20 2968820
20040419 37.20 37.61 37.10 37.42 2570083
20040420 37.60 37.78 37.01 37.01 3084329
20040421 37.02 37.99 37.02 37.75 4537185
20040422 37.02 38.65 36.85 37.78 9678307
20040423 37.70 38.02 37.44 37.56 3584615
20040426 37.65 38.04 37.39 37.54 3084903
20040427 37.68 37.97 37.46 37.61 3151264
20040428 37.57 37.69 37.23 37.29 3051819
20040429 37.29 37.62 37.05 37.13 2717339
20040430 37.39 38.54 37.32 38.30 5186829
20040503 38.25 39.92 38.08 39.59 7331020
20040504 39.59 39.66 39.01 39.26 4034604
20040505 39.14 39.73 39.00 39.54 2789628
20040506 39.40 40.02 39.39 39.73 2823286
20040507 39.48 39.95 39.48 39.50 2623248
20040510 39.51 39.55 38.49 38.80 4716569
20040511 38.76 39.35 38.63 38.96 2444247
20040512 38.80 39.21 38.45 39.07 2413840
20040513 38.85 39.35 38.75 39.08 1967675
20040514 37.81 38.83 37.81 38.40 7429509
20040517 38.04 38.05 35.87 36.18 14928055
20040518 36.34 36.55 35.19 35.31 10286453
20040519 35.30 35.82 34.74 35.14 10531432
20040520 35.09 35.38 34.78 34.78 4299473
20040521 34.98 35.19 34.47 34.88 3842599
20040524 35.01 35.17 34.19 34.31 4366407
20040525 34.30 35.25 34.20 35.12 4346709
20040526 35.02 35.53 35.01 35.40 3211887
20040527 35.40 35.90 35.32 35.68 3895572
20040528 35.68 35.86 35.30 35.41 2316689
20040601 35.43 36.04 35.42 35.87 3723456
20040602 36.00 36.02 35.54 35.69 2572187
20040603 35.56 35.92 35.47 35.60 2339447
20040604 35.79 35.98 35.63 35.76 2122580
20040607 35.86 36.03 35.64 36.00 1507168
20040608 35.92 36.22 35.82 36.14 2433155
20040609 36.14 36.15 35.65 35.71 1807989
20040610 35.66 36.03 35.62 36.00 1920821
20040614 36.00 36.00 35.60 35.79 2104986
20040615 36.00 36.52 36.00 36.31 3008216
20040616 36.31 36.41 35.94 36.00 2456486
20040617 35.92 36.12 35.73 36.11 1425890
20040618 36.08 36.08 35.63 35.75 3300049
20040621 35.69 35.87 35.24 35.25 2094659
20040622 35.25 35.89 34.78 35.77 4028102
20040623 35.71 36.55 35.68 36.52 3780637
20040624 36.57 36.81 36.41 36.68 2281692
20040625 36.69 36.71 36.00 36.05 3436977
20040628 36.24 36.31 35.64 35.72 1614262
20040629 35.60 36.58 35.43 36.36 1903729
20040630 36.36 36.73 36.02 36.65 3008806
20040701 31.00 31.00 27.41 27.65 67990224
20040702 27.54 27.58 26.87 27.08 17959744
20040706 26.98 27.51 26.90 27.20 8998127
20040707 27.11 27.31 26.75 27.02 8558849
20040708 26.85 26.99 26.09 26.21 8516221
20040709 25.89 26.21 25.53 25.60 9074208
20040712 25.37 25.85 24.61 24.85 14022107
20040713 24.85 25.40 24.82 25.29 13408685
20040714 25.24 26.32 25.19 26.27 10961306
20040715 26.27 26.60 26.24 26.40 6464919
20040716 26.59 26.66 26.21 26.39 5718835
20040719 26.40 26.49 26.24 26.31 5290070
20040720 26.31 26.39 26.06 26.28 3560102
20040721 26.16 26.50 26.13 26.18 4101076
20040722 26.04 26.84 26.04 26.71 4746612
20040723 26.71 27.01 26.55 26.62 3239150
20040726 26.62 26.62 26.24 26.40 2200787
20040727 23.55 23.80 22.47 23.02 37382984
20040728 23.02 23.42 22.97 23.28 14396010
20040729 23.25 23.54 22.97 23.42 8041771
20040730 23.38 23.62 23.24 23.28 6810148
20040802 23.07 23.32 23.02 23.26 9419054
20040803 23.15 23.53 23.10 23.27 5195257
20040804 22.29 23.26 22.29 23.10 6064255
20040805 22.98 23.14 22.86 22.86 5767197
20040806 22.86 23.08 22.70 23.02 7256881
20040809 23.02 23.05 22.82 22.92 5200418
20040810 22.94 23.11 22.77 23.06 5473963
20040811 22.98 23.14 22.89 23.09 4318612
20040812 23.08 23.21 22.87 22.93 3571189
20040813 22.49 22.60 22.08 22.14 6751463
20040816 22.17 22.49 22.17 22.37 6109177
20040817 22.44 22.87 22.43 22.78 4728643
20040818 22.72 23.10 22.62 23.07 6090252
20040819 22.94 23.27 22.91 23.20 4835309
20040820 23.15 23.39 23.11 23.30 2053023
20040823 23.28 23.40 22.97 23.10 2566661
20040824 23.23 23.35 22.98 23.14 3292100
20040825 23.10 23.59 23.02 23.56 4288983
20040826 23.56 24.01 23.56 23.96 4325494
20040827 23.96 24.01 23.68 23.95 1630949
20040830 23.88 23.88 23.45 23.58 2708499
20040831 23.58 23.71 23.41 23.65 2379327
20040901 23.69 24.01 23.66 23.95 3141660
20040902 23.96 25.04 23.95 24.95 5749037
20040903 25.02 25.24 24.66 24.77 2398825
20040907 24.85 25.11 24.77 25.02 2755141
20040908 24.96 24.96 24.12 24.42 9194828
20040909 24.42 24.85 24.21 24.66 4010850
20040910 23.93 24.13 23.71 23.99 4195316
20040913 24.01 24.15 23.71 23.80 4648548
20040914 23.48 25.48 23.38 24.84 21408020
20040915 24.71 24.90 24.29 24.55 8827233
20040916 24.52 24.98 24.52 24.98 5974985
20040917 25.00 25.08 24.82 25.05 4704366
20040920 24.96 25.08 24.78 24.82 2649814
20040921 24.40 24.94 24.38 24.85 3687221
20040922 24.72 24.84 24.57 24.62 4141601
20040923 24.53 24.70 24.04 24.17 4777006
20040924 24.23 24.39 23.84 23.93 4744700
20040927 23.67 23.83 23.53 23.53 4968162
20040928 23.54 23.62 23.33 23.45 4647019
20040929 23.36 23.45 23.14 23.28 5050991
20040930 23.28 23.28 22.68 22.91 5472018
20041001 22.92 23.38 22.92 23.14 3702328
20041004 23.14 23.43 22.92 22.94 4288022
20041005 22.90 22.99 22.75 22.77 3805674
20041006 22.77 22.91 22.53 22.91 6310252
20041007 22.78 22.85 22.46 22.49 4688991
20041008 22.49 22.56 22.25 22.26 2672492
20041011 22.29 22.48 22.27 22.38 3289515
20041012 22.27 22.38 22.01 22.12 3387895
20041013 22.09 22.16 21.80 21.83 4101960
20041014 21.78 21.92 21.53 21.53 3417122
20041015 21.59 21.65 21.41 21.49 2788637
20041018 21.44 21.57 21.35 21.44 4416584
20041019 21.44 21.53 20.85 21.05 5009537
20041020 20.68 20.86 18.89 19.71 24193788
20041021 19.60 20.39 19.56 20.18 9463372
20041022 20.26 20.86 20.06 20.15 8966124
20041025 20.01 20.27 19.90 20.26 5372110
20041026 20.26 20.76 20.18 20.59 6245111
20041027 23.29 25.42 23.29 24.79 31382390
20041028 24.64 24.78 24.46 24.51 5804408
20041029 24.42 24.56 24.09 24.47 3603184
20041101 24.42 24.46 24.16 24.23 2564179
20041102 24.45 24.59 24.09 24.15 3964037
20041103 24.47 24.60 23.90 24.03 4631874
20041104 24.03 24.17 23.83 24.05 4217341
20041105 24.73 24.99 24.42 24.79 7892543
20041108 25.00 25.73 24.94 25.66 9343788
20041109 25.96 26.53 25.82 26.33 8467730
20041110 26.33 26.91 26.30 26.60 6664037
20041111 26.75 27.14 26.61 27.12 5134661
20041112 27.05 27.22 26.89 27.19 3726206
20041115 27.21 27.36 26.98 27.07 3468318
20041116 26.94 27.06 26.57 26.71 4116478
20041117 26.75 27.11 26.63 26.83 3790774
20041118 26.91 27.17 26.79 27.02 2328258
20041119 27.17 27.17 26.62 26.82 3422089
20041122 26.70 26.97 26.55 26.97 2353665
20041123 26.91 27.02 26.64 26.75 3247488
20041124 26.70 26.98 26.69 26.94 2687392
20041126 26.94 27.16 26.93 27.10 874338
20041129 27.14 27.21 26.93 27.04 1938560
20041130 26.99 27.51 26.99 27.37 3240038
20041201 27.42 28.02 27.39 28.02 3251309
20041202 27.89 28.27 27.79 28.01 3325810
20041203 27.88 28.12 27.60 27.82 2565516
20041206 27.59 28.03 27.14 27.92 2772018
20041207 27.92 27.94 27.19 27.33 3328103
20041208 27.48 28.43 27.46 28.37 5358165
20041209 28.38 29.19 27.93 29.19 4916124
20041210 29.05 29.80 28.88 29.71 5260358
20041213 29.37 29.69 28.66 29.19 8709190
20041214 29.13 29.59 28.93 29.48 4379716
20041215 29.50 29.75 29.36 29.75 6416846
20041216 29.71 30.29 29.70 30.26 4173596
20041217 30.26 30.29 29.98 30.23 7538949
20041220 29.73 30.55 29.73 30.40 4155257
20041221 30.40 30.76 30.39 30.62 2967440
20041222 29.58 29.84 29.36 29.61 7553467
20041223 29.62 30.09 29.55 29.84 2832956
20041227 29.88 30.09 29.69 29.75 1331661
20041228 29.64 30.17 29.64 30.15 2134555
20041229 29.98 30.17 29.94 30.10 1982418
20041230 30.10 30.67 30.08 30.67 1988528
20041231 30.56 30.63 30.29 30.46 2544323
20050103 30.48 30.61 29.87 29.95 2849428
20050104 29.95 29.95 28.66 29.10 7031542
20050105 29.10 29.33 29.02 29.03 3245988
20050106 28.99 29.75 28.99 29.51 2294587
20050107 29.51 29.63 29.30 29.39 1807336
20050110 29.26 29.36 29.02 29.05 2738498
20050111 28.90 29.13 28.71 28.81 3110046
20050112 28.76 28.80 28.35 28.64 4775522
20050113 28.65 28.71 28.30 28.36 4357196
20050114 28.37 28.53 28.29 28.51 4467744
20050118 28.28 28.56 28.16 28.54 4272614
20050119 28.54 28.58 28.21 28.39 5300959
20050120 28.40 28.67 28.32 28.54 4099060
20050121 28.52 28.60 28.29 28.45 3085607
20050124 28.46 28.54 28.28 28.34 2377833
20050125 28.34 28.45 28.23 28.28 3098018
20050126 28.29 28.50 28.08 28.20 2289432
20050127 28.13 28.49 28.10 28.45 2191295
20050128 28.94 29.57 28.91 29.09 5074326
20050131 29.33 29.50 29.22 29.50 3061932
20050201 29.68 30.67 29.47 30.59 6997174
20050202 30.52 30.72 30.42 30.67 3942689
20050203 31.35 31.78 31.22 31.47 7800604
20050204 29.33 30.97 28.94 30.47 17718232
20050207 30.25 30.48 30.09 30.24 5315661
20050208 30.10 30.13 29.74 30.05 3455819
20050209 29.98 30.27 29.31 29.59 4191469
20050210 29.62 29.84 29.24 29.75 4136482
20050211 29.70 30.16 29.51 29.97 2235018
20050214 29.89 30.07 29.75 29.93 2233490
20050215 29.93 30.04 29.73 29.82 3161788
20050216 29.77 30.19 29.68 30.05 2446376
20050217 29.97 30.20 29.81 30.06 2091439
20050218 30.12 30.73 29.94 30.56 3152814
20050222 30.38 30.62 29.87 29.87 3571140
20050223 29.93 30.52 29.93 30.42 3182027
20050224 30.30 30.86 30.04 30.84 2199887
20050225 30.77 31.24 30.47 31.16 3087707
20050228 31.05 31.22 30.66 30.67 4001113
20050301 30.67 30.97 30.66 30.82 3100691
20050302 30.60 30.64 30.12 30.31 3714146
20050303 30.43 30.53 30.00 30.12 3726557
20050304 30.21 30.40 30.09 30.38 2059744
20050307 30.39 30.46 30.22 30.25 2018504
20050308 30.19 30.34 29.93 30.14 1527243
20050309 30.02 30.30 29.85 30.02 3392621
20050310 29.94 30.10 29.85 29.92 2217261
20050311 29.89 30.06 29.78 29.84 1607242
20050314 29.72 30.02 29.57 30.02 2072155
20050315 30.02 30.06 29.71 29.71 2826898
20050316 29.54 29.69 29.22 29.33 2460887
20050317 29.36 29.48 29.23 29.34 2919117
20050318 29.43 29.50 29.23 29.39 4825164
20050321 29.39 29.54 29.21 29.32 1670440
20050322 29.25 29.49 29.05 29.05 2050198
20050323 29.05 30.00 28.89 29.83 3284746
20050324 29.78 30.07 29.50 29.94 2295733
20050328 28.91 28.98 27.68 28.17 12244100
20050329 28.36 28.65 28.15 28.29 5814177
20050330 28.25 28.81 28.23 28.74 3307347
20050331 28.82 29.37 28.74 29.24 3387875
20050401 28.87 29.34 28.43 28.65 7267883
20050404 28.65 29.41 28.60 29.32 4970753
20050405 29.32 29.68 29.32 29.50 2685455
20050406 29.66 29.76 29.43 29.49 2859295
20050407 29.50 29.81 29.31 29.78 2482419
20050408 29.35 29.50 29.00 29.10 4954533
20050411 29.10 29.20 28.98 29.06 3691475
20050412 28.95 29.35 28.72 29.24 2707781
20050413 29.15 29.26 28.82 28.99 3989540
20050414 28.99 29.58 28.99 29.15 4000417
20050415 28.59 29.33 28.59 28.90 6166833
20050418 28.90 29.05 28.37 28.40 3484813
20050419 28.46 28.60 28.15 28.48 3021685
20050420 28.35 28.66 27.88 27.92 3028555
20050421 28.14 29.06 28.13 28.86 3418025
20050422 28.61 29.01 28.39 28.55 2482228
20050425 28.60 28.76 28.17 28.53 2725337
20050426 28.46 28.68 28.28 28.28 1724278
20050427 28.28 28.95 28.12 28.89 3023212
20050428 28.56 29.05 28.55 28.83 3479279
20050429 28.95 29.14 28.38 29.12 5470901
20050502 29.12 29.34 29.12 29.21 2585845
20050503 29.16 29.29 28.81 29.00 3639189
20050504 29.18 29.48 29.00 29.29 3132744
20050505 29.35 29.35 28.90 29.07 2737931
20050506 29.24 29.41 29.14 29.30 2967873
20050509 29.27 29.57 29.10 29.48 2787354
20050510 29.16 29.78 29.01 29.53 2512760
20050511 29.49 29.95 29.34 29.90 2713506
20050512 29.95 30.80 29.91 30.39 4531097
20050513 30.39 30.50 29.84 30.15 3065002
20050516 30.11 30.64 30.08 30.56 2854715
20050517 30.39 31.11 30.27 31.03 3068628
20050518 31.03 31.26 30.80 31.00 3838981
20050519 30.92 31.00 30.81 31.00 3846041
20050520 31.04 31.12 30.67 30.87 2410479
20050523 30.79 30.91 30.60 30.77 2294267
20050524 30.67 30.81 30.53 30.71 1503687
20050525 30.56 30.70 30.36 30.44 1484604
20050526 30.44 30.58 30.36 30.46 2466008
20050527 30.52 30.60 30.17 30.29 2457039
20050531 30.37 30.58 30.22 30.36 3227583
20050601 30.32 30.77 30.29 30.41 2051540
20050602 30.22 30.36 30.05 30.33 1200850
20050603 30.29 30.29 29.97 30.12 1385567
20050606 30.05 30.72 30.05 30.57 1963189
20050607 30.67 31.15 30.58 30.60 2134167
20050608 30.76 30.81 30.23 30.31 1493955
20050609 30.14 30.46 30.14 30.27 2422119
20050610 30.15 30.19 29.67 29.89 2165652
20050613 29.82 30.47 29.80 30.39 2724955
20050614 30.38 30.69 30.34 30.63 2520202
20050615 30.66 30.66 30.17 30.39 2601111
20050616 30.45 30.82 30.39 30.81 2432996
20050617 31.08 31.42 30.82 31.20 5594745
20050620 31.08 31.62 31.08 31.50 5945669
20050621 31.50 31.85 31.40 31.60 2874942
20050622 31.70 31.95 31.62 31.70 3255825
20050623 31.76 32.02 31.69 31.86 4481101
20050624 31.72 31.94 31.58 31.71 4101744
20050627 29.88 30.34 28.90 29.57 18697236
20050628 29.61 30.05 29.61 29.88 8912397
20050629 29.95 30.24 29.80 30.12 6675978
20050630 30.07 30.44 30.07 30.21 3819692
20050701 30.17 30.56 30.14 30.52 3911953
20050705 30.53 30.93 30.39 30.83 6798357
20050706 30.79 30.85 30.39 30.44 4050535
20050707 30.16 30.43 29.91 30.33 3840279
20050708 30.35 30.79 29.99 30.64 5420539
20050711 30.43 30.66 30.31 30.59 2929104
20050712 30.52 30.61 30.29 30.49 2883926
20050713 30.39 30.54 30.26 30.48 1563294
20050714 30.60 30.82 30.52 30.54 2893267
20050715 30.43 30.49 30.05 30.32 2745344
20050718 30.32 30.44 30.32 30.32 3417097
20050719 30.40 30.45 30.30 30.43 5722103
20050720 30.38 30.72 30.38 30.68 3040618
20050721 30.65 30.75 30.30 30.43 2616292
20050722 30.43 30.51 29.99 30.37 1852850
20050725 30.37 30.46 29.94 30.05 2260591
20050726 30.06 30.24 30.01 30.19 2069587
20050727 30.51 30.69 30.30 30.69 4659955
20050728 30.67 31.09 30.67 30.96 5091334
20050729 30.86 31.40 30.80 31.26 5165105
20050801 31.23 31.67 31.16 31.39 4166815
20050802 31.47 31.55 31.32 31.45 2256397
20050803 31.31 31.32 31.12 31.19 2900510
20050804 31.13 31.29 30.92 30.95 2037372
20050805 30.64 31.27 30.50 31.07 2749919
20050808 31.34 31.42 30.98 31.11 3168144
20050809 31.19 31.37 30.91 31.05 3914622
20050810 31.06 31.36 30.84 30.98 4485536
20050811 31.05 31.32 31.05 31.30 1917280
20050812 31.16 31.28 30.94 31.09 1525360
20050815 31.09 31.18 30.84 31.12 3524608
20050816 31.15 31.27 30.78 30.82 2353805
20050817 30.82 31.33 30.74 31.20 2790521
20050818 31.16 31.45 31.06 31.22 1955595
20050819 31.38 31.40 30.83 30.86 2243244
20050822 30.86 31.29 30.84 31.15 2333409
20050823 31.15 31.29 30.54 30.80 2576071
20050824 30.74 30.86 30.40 30.51 2195208
20050825 30.45 30.61 30.40 30.52 1772979
20050826 30.42 30.57 30.22 30.37 1490095
20050829 30.17 30.55 30.15 30.48 1983235
20050830 30.43 30.62 30.35 30.48 2456932
20050831 30.48 31.40 30.43 31.27 4642609
20050901 31.22 31.43 31.02 31.12 2852855
20050902 31.06 31.16 30.84 30.89 2044044
20050906 30.98 31.48 30.98 31.48 2623345
20050907 31.48 31.54 31.19 31.32 4508792
20050908 30.74 31.09 30.74 30.90 4215233
20050909 31.74 31.74 31.30 31.38 4236964
20050912 31.27 31.80 31.27 31.79 7538353
20050913 31.63 31.71 31.33 31.42 3212750
20050914 31.63 31.97 31.63 31.79 8054749
20050915 31.92 32.72 31.84 32.72 8123945
20050916 32.76 33.32 32.67 33.24 10110993
20050919 33.13 33.13 32.80 33.00 2849614
20050920 33.00 33.23 32.55 32.73 3434444
20050921 32.55 32.79 32.26 32.33 3620682
20050922 32.36 32.58 32.13 32.17 4165290
20050923 32.18 32.63 32.00 32.50 3656519
20050926 32.76 32.83 32.01 32.14 2394217
20050927 32.25 32.66 32.00 32.63 2941685
20050928 32.90 33.21 32.56 33.13 4382752
20050929 33.02 33.26 32.75 33.17 2635669
20050930 33.03 33.49 32.94 33.31 2778688
20051003 33.21 33.31 32.93 33.05 3918273
20051004 33.08 33.87 33.08 33.41 3481407
20051005 33.36 33.63 32.83 32.90 3626521
20051006 33.03 33.40 32.83 33.11 3480835
20051007 33.35 33.46 33.12 33.37 2955225
20051010 33.27 33.32 32.58 32.81 2984553
20051011 32.69 32.96 32.56 32.80 2260315
20051012 32.68 33.02 32.53 32.69 3096149
20051013 32.69 33.14 32.66 33.04 2963223
20051014 33.37 33.42 32.85 33.33 3713742
20051017 33.34 33.42 33.03 33.21 1609206
20051018 33.29 33.35 33.01 33.04 3118431
20051019 32.91 33.58 32.91 33.58 2705560
20051020 33.61 34.02 33.46 33.70 3847810
20051021 33.66 33.95 33.46 33.64 2955225
20051024 33.75 34.13 33.75 34.12 2764025
20051025 34.12 34.13 33.60 33.81 3959407
20051026 33.92 34.05 33.17 33.50 4219546
20051027 33.08 33.39 32.58 32.61 3711647
20051028 32.61 32.94 32.56 32.90 4306386
20051031 32.95 33.23 32.80 32.82 3962835
20051101 32.67 32.76 32.47 32.59 5214207
20051102 32.50 32.56 32.27 32.45 4068529
20051103 32.43 32.56 32.21 32.40 3705743
20051104 32.35 32.43 32.12 32.30 2124342
20051107 32.22 32.34 32.05 32.14 2636812
20051108 32.14 32.24 32.08 32.17 3749925
20051109 32.11 32.16 31.88 31.99 3485215
20051110 32.08 32.18 32.05 32.12 3879614
20051111 32.17 32.33 32.08 32.15 2264314
20051114 31.95 32.07 31.87 32.03 3288492
20051115 31.98 32.12 31.89 32.02 4200883
20051116 31.89 31.92 31.58 31.76 2844199
20051117 31.87 32.17 31.87 32.13 5167930
20051118 32.35 32.35 31.94 32.10 3483121
20051121 32.07 32.19 31.86 32.19 4566716
20051122 32.14 32.34 32.01 32.08 5355512
20051123 32.55 33.06 32.53 32.72 6510522
20051125 32.86 33.37 32.82 33.35 2554923
20051128 33.43 33.55 33.00 33.12 4872179
20051129 33.24 33.71 33.15 33.63 4390179
20051130 33.48 33.86 33.48 33.58 5684590
20051201 33.62 33.87 33.17 33.69 5217444
20051202 33.74 33.97 33.66 33.90 2658712
20051205 33.98 34.22 33.69 34.08 4996726
20051206 34.26 34.78 34.17 34.49 5304094
20051207 34.41 34.93 34.31 34.80 5199353
20051208 34.89 35.50 34.79 35.15 3947791
20051209 35.13 35.28 34.84 35.21 3273829
20051212 35.13 35.21 34.88 35.18 3884565
20051213 35.17 35.18 35.00 35.12 4012159
20051214 35.22 35.63 35.18 35.53 2773356
20051215 35.47 35.55 34.98 35.25 2920565
20051216 35.47 36.28 35.43 36.15 8548214
20051219 36.20 36.27 35.55 35.71 3866854
20051220 35.58 36.24 35.58 35.84 4151560
20051221 36.07 36.13 35.70 35.77 3371143
20051222 35.63 36.11 35.63 36.01 2393050
20051223 36.18 36.57 36.15 36.36 1948186
20051227 36.28 36.29 35.86 35.96 2915423
20051228 35.82 36.50 35.74 36.36 1801873
20051229 36.40 36.60 36.27 36.27 1884070
20051230 36.22 36.27 36.11 36.13 1679338
20060103 36.14 36.79 36.14 36.75 3539624
20060104 36.64 37.01 36.51 36.80 3219587
20060105 36.79 36.97 36.57 36.61 3794968
20060106 36.81 36.91 36.39 36.42 2614713
20060109 36.28 37.64 36.25 37.55 4321450
20060110 37.34 37.41 36.96 37.03 3693173
20060111 37.16 37.26 36.74 36.88 3686133
20060112 36.84 36.94 36.69 36.82 1568219
20060113 36.68 36.72 36.34 36.62 2675220
20060117 36.26 36.60 35.95 36.00 3126163
20060118 35.98 36.47 35.95 36.33 3471126
20060119 36.33 36.47 35.75 36.02 3147854
20060120 35.91 35.99 35.61 35.69 3678902
20060123 35.95 36.61 35.93 36.50 5048668
20060124 36.38 36.79 36.38 36.64 2409600
20060125 36.77 37.16 36.67 37.10 4069150
20060126 37.20 37.95 37.10 37.49 5452995
20060127 39.68 39.68 37.68 38.60 5509887
20060130 38.44 38.47 38.00 38.11 2998681
20060131 38.05 38.09 37.64 37.86 3219777
20060201 37.81 38.20 37.64 37.87 2767121
20060202 37.84 37.84 37.34 37.40 2198589
20060203 37.28 37.77 37.23 37.50 2575707
20060206 37.26 37.29 36.51 36.67 2346620
20060207 36.54 36.94 36.45 36.81 3340029
20060208 36.80 36.80 36.46 36.76 2703760
20060209 36.67 36.73 36.34 36.40 3124261
20060210 36.21 36.77 36.18 36.66 2911917
20060213 36.51 36.96 36.48 36.92 1518748
20060214 37.01 37.45 36.71 37.38 2702809
20060215 37.39 37.89 37.20 37.80 2181655
20060216 37.53 37.78 37.22 37.78 2025442
20060217 37.58 37.76 37.29 37.71 2753992
20060221 37.61 37.99 37.57 37.75 2268038
20060222 37.92 38.10 37.89 37.97 2308376
20060223 37.97 38.00 37.79 37.84 1801682
20060224 37.87 38.12 37.80 38.05 1422661
20060227 38.00 38.70 37.86 38.48 2857309
20060228 38.30 38.30 37.99 38.16 2557632
20060301 38.15 38.46 38.13 38.37 2222563
20060302 38.16 38.31 37.97 38.16 2393617
20060303 37.95 38.11 37.77 37.89 2361271
20060306 37.80 37.84 37.45 37.60 2697291
20060307 37.50 37.98 37.42 37.73 3349542
20060308 37.60 37.79 37.41 37.69 2814308
20060309 37.81 38.05 37.68 37.86 2380869
20060310 37.80 38.21 37.79 38.12 2850460
20060313 38.10 38.32 37.89 38.22 2088802
20060314 38.10 38.63 38.02 38.60 2334062
20060315 38.63 39.39 38.63 39.24 3908180
20060316 39.20 39.65 39.00 39.55 3763573
20060317 39.52 39.55 39.28 39.39 4115195
20060320 39.52 39.81 39.29 39.43 2401419
20060321 39.43 39.51 39.04 39.05 2036287
20060322 39.10 39.29 38.95 39.21 1977303
20060323 39.13 39.16 38.72 39.11 2264994
20060324 39.00 39.30 38.86 39.15 1640332
20060327 39.10 39.42 38.92 39.32 2433384
20060328 39.32 39.80 39.20 39.60 3015425
20060329 39.56 39.80 39.31 39.53 3469692
20060330 39.40 39.77 39.19 39.35 2405400
20060331 39.30 39.49 39.06 39.20 2027251
20060403 39.45 39.66 39.21 39.23 2405020
20060404 39.19 39.48 39.00 39.37 2031814
20060405 39.30 39.55 39.10 39.40 2334485
20060406 39.26 39.26 38.30 38.67 2877468
20060407 38.63 38.80 37.56 37.67 3577300
20060410 37.67 37.76 37.36 37.60 1940936
20060411 37.64 37.77 36.69 36.86 4208689
20060412 37.09 37.29 36.65 36.86 3195349
20060413 36.75 37.10 36.68 36.82 1535790
20060417 36.69 36.81 36.36 36.74 3542888
20060418 36.77 37.07 36.46 37.04 3497070
20060419 36.65 37.18 36.06 36.19 4309263
20060420 36.06 36.13 35.54 35.94 3503153
20060421 36.06 36.14 35.13 35.49 4808138
20060424 35.62 35.79 35.41 35.67 2982034
20060425 36.02 36.07 35.69 35.72 4772395
20060426 35.51 36.22 35.24 36.21 4432841
20060427 36.19 36.25 35.44 35.96 5228874
20060428 35.79 35.85 35.20 35.42 3653158
20060501 35.42 35.64 34.95 35.27 3530911
20060502 35.19 35.76 35.11 35.65 3251244
20060503 35.66 35.66 35.18 35.37 3234133
20060504 35.51 35.66 35.15 35.27 1326278
20060505 35.61 35.92 35.21 35.87 2098356
20060508 35.87 36.11 35.70 35.89 1522102
20060509 36.00 36.03 35.33 35.44 2006528
20060510 35.44 35.64 35.40 35.56 2994392
20060511 35.60 35.60 35.33 35.40 2522134
20060512 35.33 35.39 34.89 34.96 2186191
20060515 34.77 35.74 34.76 35.67 3693844
20060516 35.77 36.11 35.66 35.90 2589056
20060517 35.66 35.92 35.29 35.35 3323680
20060518 35.35 35.92 35.21 35.71 3894421
20060519 35.78 35.79 35.36 35.56 4270098
20060522 35.42 35.66 35.25 35.31 3173485
20060523 35.33 35.60 34.99 34.99 3284515
20060524 34.95 35.30 34.30 35.13 4742356
20060525 35.23 35.24 34.81 34.93 3942521
20060526 35.03 35.30 34.87 35.23 2392662
20060530 35.02 35.16 34.79 34.79 2451979
20060531 34.85 35.24 34.83 35.19 3378435
20060601 35.23 35.67 35.23 35.62 2565101
20060602 35.55 35.71 35.22 35.51 2036186
20060605 35.27 35.49 35.15 35.15 2138851
20060606 35.40 35.60 35.32 35.48 3164549
20060607 35.56 35.94 35.50 35.72 3651257
20060608 36.00 36.07 35.49 35.78 3506956
20060609 35.69 35.69 35.16 35.19 3114928
20060612 35.35 35.37 34.92 34.92 2350835
20060613 34.82 35.45 34.29 35.10 4822777
20060614 35.27 35.48 34.99 35.40 3009602
20060615 35.30 35.31 34.61 35.12 3339270
20060616 34.86 35.35 34.84 34.89 2571185
20060619 34.84 34.93 34.16 34.17 2855414
20060620 33.98 33.98 33.10 33.47 5983270
20060621 33.35 33.73 33.25 33.54 3094775
20060622 33.54 33.73 33.16 33.30 2596661
20060623 33.19 33.38 32.98 33.05 1704427
20060626 33.05 33.29 33.05 33.21 1965272
20060627 33.17 33.30 32.85 33.06 2163187
20060628 33.19 33.26 32.87 33.13 2067253
20060629 33.41 33.83 33.15 33.74 3361826
20060630 34.34 34.52 33.67 33.89 5887752
20060703 33.92 33.93 33.60 33.68 1241795
20060705 33.68 33.72 33.33 33.50 2272669
20060706 33.63 33.92 33.63 33.82 1716035
20060707 33.71 33.82 33.45 33.53 1494862
20060710 33.53 33.72 32.90 33.14 2142243
20060711 33.25 33.78 33.22 33.55 3331261
20060712 33.61 34.03 33.48 33.57 2968651
20060713 33.44 33.80 33.30 33.38 3360117
20060714 34.35 34.35 32.84 33.08 2253494
20060717 33.01 33.42 33.01 33.29 2024727
20060718 33.34 33.55 33.09 33.45 2193312
20060719 33.62 34.75 33.62 34.68 3734877
20060720 34.53 34.62 34.19 34.40 2045990
20060721 34.56 35.06 34.56 34.90 3474026
20060724 34.89 35.90 34.89 35.70 3585277
20060725 35.54 35.98 35.08 35.90 3257220
20060726 35.97 35.99 35.52 35.52 2136168
20060727 35.65 35.99 35.22 35.29 3503453
20060728 35.69 35.87 35.52 35.73 2084909
20060731 35.72 35.74 35.28 35.29 2947008
20060801 35.23 35.38 34.97 35.18 2052635
20060802 35.11 35.21 34.92 35.04 2268302
20060803 34.73 35.29 34.61 35.05 2902774
20060804 35.42 35.69 35.08 35.21 2170721
20060807 35.20 35.76 35.20 35.59 2641543
20060808 35.77 35.78 34.91 35.16 3010038
20060809 35.24 35.44 34.81 34.88 2012387
20060810 34.79 35.66 34.64 35.53 2373478
20060811 35.43 35.44 34.82 35.04 1648259
20060814 35.37 35.50 35.07 35.07 1746790
20060815 35.42 35.42 34.79 34.94 2339495
20060816 35.17 35.62 34.85 35.58 2454543
20060817 35.48 35.80 35.35 35.74 2085669
20060818 35.75 35.78 35.49 35.51 1794442
20060821 35.38 35.68 35.35 35.50 943544
20060822 35.52 35.56 35.22 35.33 1865065
20060823 35.41 35.59 35.22 35.42 1057832
20060824 35.50 35.79 35.35 35.48 1362538
20060825 35.33 35.65 35.28 35.46 1010560
20060828 34.76 35.37 34.50 35.20 4216901
20060829 35.17 35.27 34.75 34.77 3209758
20060830 34.84 35.55 34.80 35.38 2758300
20060831 35.40 35.57 35.20 35.51 2053395
20060901 35.63 36.03 35.61 35.83 2062128
20060905 35.68 36.04 35.68 35.95 1710150
20060906 35.68 35.87 35.50 35.79 1470372
20060907 35.76 35.95 35.73 35.77 1667244
20060908 35.92 36.04 35.77 35.96 1744512
20060911 35.97 36.41 35.82 36.33 3497757
20060912 36.45 36.58 36.13 36.34 2410119
20060913 36.23 36.41 36.08 36.31 2676285
20060914 36.04 36.30 35.90 36.24 2133700
20060915 36.34 36.82 36.34 36.63 4806758
20060918 36.82 37.25 36.70 37.09 2834808
20060919 37.26 37.34 36.95 36.98 2176796
20060920 36.88 36.94 36.18 36.18 4327202
20060921 36.04 36.04 34.76 35.29 8138398
20060922 35.39 35.69 35.15 35.21 2869930
20060925 35.17 35.30 34.71 35.17 3328223
20060926 35.04 35.27 34.64 34.96 3159828
20060927 34.86 34.89 34.46 34.74 2892012
20060928 34.83 34.90 34.43 34.79 2274327
20060929 34.69 34.85 34.40 34.67 2389598
20061002 34.83 35.05 34.48 34.49 1460794
20061003 34.63 34.98 34.56 34.77 1943491
20061004 34.82 35.01 34.60 34.98 1877704
20061005 34.93 35.07 34.81 35.01 2680998
20061006 34.84 34.85 33.70 33.77 7722587
20061009 33.63 34.32 33.51 34.14 4296498
20061010 34.26 34.26 33.50 33.89 2951354
20061011 33.69 33.85 33.64 33.80 1792767
20061012 33.87 34.16 33.67 34.16 2015536
20061013 34.07 34.26 33.98 34.21 2922536
20061016 34.23 34.27 33.93 34.11 1793715
20061017 33.23 34.18 33.23 34.13 1335475
20061018 34.24 34.56 34.19 34.28 2131944
20061019 33.28 34.55 33.25 34.47 3127104
20061020 34.55 34.70 34.13 34.65 2644028
20061023 34.50 34.81 34.31 34.72 1580995
20061024 34.53 34.61 34.31 34.61 3413576
20061025 34.71 34.77 34.22 34.38 2699957
20061026 34.29 34.53 34.16 34.50 1953919
20061027 34.04 34.37 33.73 34.00 3205216
20061030 34.03 34.41 33.98 34.23 2045112
20061031 34.15 34.65 34.10 34.52 3239721
20061101 35.08 35.08 33.71 33.80 5919203
20061102 33.63 34.18 33.44 34.08 4214595
20061103 34.06 34.20 33.27 33.37 3197632
20061106 33.49 34.04 33.25 33.85 3814938
20061107 33.74 34.20 33.64 33.78 3231190
20061108 33.06 33.68 33.06 33.48 4157149
20061109 33.44 33.64 33.17 33.39 3834845
20061110 33.23 33.47 32.62 32.73 5653586
20061113 32.60 32.94 32.49 32.71 3414903
20061114 32.67 33.55 32.67 33.03 4567423
20061115 33.17 33.73 33.08 33.50 3197822
20061116 33.61 33.70 33.32 33.44 2140097
20061117 33.31 33.49 32.91 33.06 2193751
20061120 32.25 33.04 32.25 32.90 1628392
20061121 32.86 32.86 32.49 32.64 3488085
20061122 32.58 32.94 32.58 32.79 1667827
20061124 32.65 32.92 32.60 32.81 659585
20061127 32.68 32.93 32.49 32.86 3605820
20061128 32.73 33.13 32.59 32.90 3364092
20061129 32.81 32.81 32.40 32.61 3543635
20061130 33.99 34.36 33.27 34.08 10853862
20061201 34.61 34.83 34.25 34.54 8518866
20061204 34.67 34.82 34.48 34.78 4508271
20061205 34.64 34.96 34.62 34.74 2709816
20061206 34.65 34.86 34.56 34.64 3597478
20061207 34.81 35.33 34.78 35.00 3498133
20061208 34.86 35.14 34.58 34.84 2742425
20061211 34.74 35.03 34.44 34.56 5001206
20061212 34.69 34.93 34.53 34.80 3677296
20061213 34.72 34.80 34.46 34.53 2958179
20061214 34.51 34.66 34.29 34.42 2587720
20061215 34.42 34.45 34.04 34.26 3927176
20061218 34.38 34.38 33.87 34.08 3213558
20061219 34.00 34.17 33.84 34.10 3755217
20061220 34.04 34.28 33.85 34.14 2595872
20061221 34.15 34.32 33.97 34.17 1667448
20061222 34.21 34.21 33.82 33.86 1452452
20061226 33.97 34.14 33.79 34.08 1050521
20061227 34.18 34.22 33.89 34.00 3098894
20061228 33.90 34.32 33.83 34.26 3815494
20061229 34.21 34.21 33.90 34.03 1777396
20070103 33.90 34.33 33.65 33.81 4203803
20070104 33.81 33.99 33.44 33.78 2778743
20070105 33.75 33.93 33.60 33.77 4602713
20070108 33.75 33.94 33.68 33.88 3297119
20070109 33.91 34.04 33.74 33.80 2634666
20070110 33.76 34.14 33.69 34.09 2944782
20070111 34.18 34.61 34.13 34.42 2476768
20070112 34.44 35.38 34.39 35.35 4198123
20070116 35.34 35.92 35.23 35.67 3887438
20070117 35.42 36.56 35.35 36.50 5574526
20070118 36.47 36.70 36.21 36.50 3771381
20070119 36.60 36.84 36.46 36.68 5326508
20070122 37.49 37.49 36.53 36.58 5046494
20070123 36.92 36.97 36.56 36.70 3849573
20070124 36.70 37.11 36.70 36.99 4901092
20070125 37.50 38.74 37.50 38.25 11988145
20070126 37.50 38.20 37.49 37.73 5867224
20070129 37.50 37.57 37.27 37.43 5096855
20070130 37.49 38.03 37.43 38.01 5103292
20070131 37.83 37.83 37.42 37.72 4135834
20070201 37.69 37.90 37.62 37.86 3340853
20070202 37.77 38.14 37.77 37.92 2183690
20070205 37.77 38.00 37.68 37.87 2433790
20070206 37.82 37.89 37.52 37.65 3032819
20070207 37.58 38.56 37.41 37.55 2256581
20070208 37.40 37.74 37.37 37.65 2508006
20070209 37.53 37.94 37.50 37.63 2984730
20070212 37.47 37.64 37.30 37.30 2507249
20070213 37.47 38.22 37.43 38.16 4478137
20070214 38.07 38.44 38.07 38.27 2858639
20070215 38.31 38.50 38.19 38.41 2323413
20070216 38.24 38.61 38.22 38.42 2653788
20070220 38.53 38.53 38.03 38.23 2529022
20070221 38.14 38.41 38.09 38.22 2537731
20070222 38.29 38.42 38.08 38.24 2543032
20070223 38.03 38.34 37.74 38.26 2805438
20070226 38.17 38.29 38.03 38.13 2221366
20070227 38.13 38.13 36.73 37.17 4653264
20070228 36.92 37.34 36.71 37.03 4062187
20070301 36.71 37.39 36.53 37.33 4506536
20070302 37.18 37.29 36.75 36.75 3022217
20070305 36.63 37.13 36.57 36.65 2717401
20070306 36.97 37.53 36.84 37.49 3930226
20070307 37.29 37.51 37.25 37.31 3724618
20070308 37.44 38.11 37.37 37.87 6119218
20070309 37.95 38.34 37.95 38.20 4409033
20070312 38.19 38.38 37.91 37.97 2863751
20070313 37.16 37.78 36.98 37.02 4727290
20070314 37.18 37.39 36.58 36.97 6159733
20070315 36.97 37.50 36.81 37.06 3552141
20070316 37.08 37.54 37.08 37.43 4823279
20070319 37.68 38.19 37.64 38.07 2846711
20070320 38.03 38.36 37.93 38.28 2546629
20070321 38.06 38.49 37.98 38.35 4094372
20070322 38.35 38.40 38.12 38.17 3256792
20070323 38.23 38.49 38.17 38.25 2948380
20070326 38.10 38.49 37.82 38.44 3402384
20070327 38.22 38.42 38.02 38.33 2932476
20070328 38.19 38.34 37.93 38.02 2801202
20070329 38.14 38.45 38.03 38.35 3661380
20070330 38.34 38.60 37.87 38.58 3059501
20070402 38.58 38.76 38.36 38.66 3274499
20070403 38.72 39.10 38.68 38.93 3640012
20070404 39.06 39.13 38.86 39.13 4317717
20070405 38.99 39.46 38.99 39.41 3374717
20070409 39.15 39.18 38.68 38.75 2449492
20070410 38.66 38.77 38.26 38.64 4056014
20070411 38.67 39.23 38.45 38.95 4087592
20070412 38.88 39.32 38.61 39.25 3494223
20070413 40.25 40.25 39.11 39.28 3377932
20070416 39.28 39.45 39.20 39.28 2399383
20070417 39.21 39.58 39.19 39.40 2259266
20070418 39.29 39.41 39.00 39.27 3090512
20070419 38.90 39.50 38.90 39.46 3231007
20070420 39.52 40.23 39.25 39.48 4188378
20070423 40.27 40.27 39.32 39.59 2205753
20070424 39.60 39.93 39.47 39.81 7095283
20070425 39.80 39.90 39.38 39.71 4639172
20070426 39.16 39.54 36.78 37.63 17271244
20070427 37.44 37.54 36.99 37.33 10785782
20070430 37.34 37.37 36.99 36.99 4377659
20070501 37.07 37.17 36.87 37.12 3843664
20070502 37.81 37.81 37.07 37.59 3674049
20070503 37.61 37.77 37.46 37.48 2538176
20070504 37.48 37.74 37.31 37.42 3948610
20070507 37.54 37.79 37.48 37.53 3269771
20070508 37.42 37.45 37.00 37.23 4986723
20070509 36.98 37.52 36.98 37.25 3871650
20070510 37.06 37.16 36.71 36.72 5042316
20070511 36.65 36.83 36.34 36.53 5055363
20070514 36.23 36.78 36.19 36.59 4114254
20070515 36.71 37.23 36.57 36.86 3406674
20070516 37.12 37.64 37.06 37.45 3812275
20070517 37.31 37.54 37.24 37.48 2462161
20070518 37.58 38.02 37.48 37.96 3934239
20070521 37.89 38.02 37.76 37.96 2861144
20070522 37.86 38.08 37.72 38.00 2367048
20070523 38.02 38.37 38.01 38.24 2805930
20070524 38.10 38.33 37.97 38.06 2519267
20070525 38.18 38.49 37.94 38.24 2528532
20070529 38.13 38.59 38.10 38.43 2709115
20070530 38.34 38.53 38.13 38.47 3660813
20070531 38.50 38.60 38.18 38.32 4732584
20070601 38.38 38.61 38.38 38.57 2747311
20070604 38.26 38.55 38.26 38.43 2412619
20070605 38.37 38.44 38.06 38.31 2964956
20070606 38.10 38.46 38.06 38.27 2534016
20070607 38.40 38.61 38.19 38.19 5565154
20070608 38.12 38.30 37.96 38.24 3111123
20070611 38.08 38.34 37.90 38.04 2296328
20070612 37.91 38.11 37.60 37.60 3425204
20070613 37.87 37.96 37.17 37.42 5642303
20070614 37.27 37.44 37.15 37.16 4907871
20070615 37.16 37.51 36.99 36.99 9682433
20070618 37.18 37.30 36.91 37.02 4428713
20070619 37.04 37.38 37.02 37.33 3225524
20070620 37.31 37.59 37.10 37.10 3163124
20070621 36.86 37.45 36.86 37.41 3183735
20070622 37.29 37.34 36.81 36.82 4105367
20070625 36.69 37.21 36.67 36.79 3229117
20070626 37.10 37.27 36.65 36.72 4246429
20070627 36.89 37.26 36.72 37.22 4187746
20070628 37.35 37.60 37.26 37.42 3974819
20070629 37.54 37.58 37.21 37.42 3625038
20070702 37.42 37.49 37.04 37.10 4669474
20070703 37.10 37.20 36.99 37.02 2584378
20070705 36.89 37.09 36.89 37.05 3068937
20070706 36.98 37.10 36.48 37.02 3165774
20070709 36.96 37.10 36.88 37.05 2777673
20070710 36.98 37.00 36.44 36.47 3962550
20070711 36.37 36.53 36.13 36.48 4032204
20070712 36.45 37.30 36.36 37.21 3968590
20070713 37.21 37.36 37.03 37.27 2262723
20070716 37.09 37.69 37.09 37.57 3414566
20070717 37.49 37.89 37.49 37.76 2646104
20070718 37.56 37.59 37.01 37.32 2964928
20070719 36.96 37.04 36.47 36.73 3375869
20070720 36.72 36.82 36.19 36.21 3540472
20070723 36.47 36.55 36.10 36.18 2209114
20070724 35.86 36.22 35.64 35.70 3963871
20070725 35.80 36.01 35.56 35.76 2976065
20070726 35.49 35.58 34.57 34.76 6495206
20070727 34.70 34.78 34.41 34.65 4796324
20070730 34.65 35.04 34.43 35.02 4009552
20070731 35.06 35.47 34.79 34.82 4347630
20070801 34.82 35.49 34.61 35.39 3973309
20070802 35.31 35.55 35.07 35.27 2736900
20070803 35.27 35.79 34.96 34.97 4304780
20070806 35.22 36.37 34.78 36.29 5564219
20070807 36.01 36.54 35.85 36.25 3775484
20070808 36.01 37.08 35.50 36.63 4774238
20070809 37.00 37.05 35.27 35.45 6757778
20070810 35.44 36.14 35.03 35.94 5264271
20070813 35.92 36.52 35.58 36.43 3742639
20070814 36.56 36.75 35.80 35.86 3192956
20070815 35.52 36.44 35.52 35.63 2358238
20070816 35.33 36.47 35.09 35.85 4607181
20070817 36.34 36.71 35.93 36.66 5372056
20070820 37.15 37.15 36.02 36.69 2189105
20070821 36.50 36.84 36.44 36.64 2106615
20070822 36.98 37.11 36.55 37.01 2872244
20070823 37.71 37.71 36.44 36.82 3549155
20070824 36.63 36.96 36.47 36.95 1801571
20070827 36.74 37.08 36.70 36.96 1814973
20070828 36.86 36.96 36.65 36.68 2808631
20070829 36.69 36.83 36.55 36.80 2591740
20070830 36.72 36.73 36.16 36.21 4372547
20070831 36.47 36.62 35.96 36.22 3743583
20070904 36.16 36.46 36.02 36.14 2733125
20070905 35.92 35.99 35.57 35.76 7245169
20070906 35.74 36.20 35.64 35.65 5170455
20070907 35.34 35.84 35.34 35.50 3303761
20070910 35.44 35.54 35.20 35.31 2448468
20070911 35.46 35.95 35.36 35.86 2753323
20070912 35.76 36.02 35.62 35.71 2277636
20070913 35.98 36.25 35.88 36.00 1866695
20070914 35.84 35.88 34.10 34.26 9391046
20070917 34.15 34.54 33.83 34.11 4677213
20070918 34.21 34.66 34.19 34.47 4726292
20070919 34.65 34.88 34.28 34.78 4019745
20070920 34.69 34.89 34.06 34.12 7368432
20070921 33.90 34.26 33.35 33.43 7852614
20070924 33.39 33.69 33.33 33.57 4534696
20070925 33.47 33.64 33.38 33.55 3233163
20070926 33.47 33.58 33.16 33.28 5787150
20070927 33.28 33.51 33.18 33.35 5173768
20070928 33.31 33.41 33.13 33.19 5248753
20071001 33.36 33.56 32.86 32.93 8109671
20071002 32.91 32.99 32.87 32.98 4665077
20071003 32.85 32.98 32.73 32.85 7098694
20071004 32.91 33.26 32.80 33.01 5633286
20071005 33.14 33.64 33.05 33.61 3484159
20071008 33.98 34.30 33.92 34.27 5049233
20071009 34.72 35.16 34.72 34.85 6494670
20071010 34.87 35.20 34.79 35.14 3231132
20071011 35.24 35.39 34.45 34.52 4082908
20071012 34.66 34.83 34.27 34.67 3432536
20071015 34.73 34.77 34.20 34.36 3644868
20071016 34.29 34.39 34.08 34.31 3647694
20071017 34.50 34.59 34.20 34.48 3106409
20071018 34.46 34.66 34.37 34.47 2618442
20071019 34.34 34.56 34.20 34.27 5089552
20071022 34.13 34.54 33.97 34.37 5471259
20071023 34.55 34.55 34.16 34.51 2770296
20071024 34.40 34.56 34.04 34.45 4734975
20071025 34.43 34.76 34.33 34.50 3408986
20071026 34.77 34.87 34.29 34.79 2638790
20071029 35.12 35.90 35.02 35.42 5287753
20071030 35.40 36.14 35.15 35.87 4632860
20071031 35.92 36.62 35.43 36.11 6720944
20071101 36.05 36.21 35.59 35.65 3396174
20071102 35.77 35.90 35.11 35.51 4392079
20071105 33.04 33.95 32.66 33.23 10847938
20071106 33.22 33.35 32.59 32.93 5583171
20071107 32.64 32.72 31.99 32.09 5847125
20071108 32.14 32.48 31.89 32.40 4396224
20071109 32.21 32.37 31.83 31.87 4555237
20071112 31.88 32.47 31.72 32.11 4259066
20071113 32.34 32.37 31.87 32.28 4152429
20071114 32.26 32.27 31.62 31.68 6164774
20071115 31.49 31.83 31.25 31.37 5916646
20071116 31.65 31.65 30.78 31.07 8416770
20071119 30.81 31.04 30.03 30.14 10523317
20071120 30.24 30.50 29.94 30.25 8046179
20071121 30.00 30.24 29.96 29.97 5334854
20071123 30.11 30.38 29.96 30.24 1777594
20071126 30.28 30.69 30.21 30.21 4128313
20071127 30.31 30.58 30.16 30.45 5521751
20071128 30.74 31.32 30.47 31.24 7683878
20071129 31.07 31.96 31.05 31.81 6532163
20071130 32.26 32.30 31.80 32.14 7667675
20071203 31.93 32.11 31.51 31.75 3701954
20071204 31.62 32.09 31.50 31.67 2610340
20071205 31.89 32.07 31.69 31.83 2384067
20071206 31.82 32.26 31.78 32.23 3483594
20071207 32.36 32.36 31.79 32.16 3791446
20071210 32.19 32.26 31.80 32.00 3554999
20071211 31.98 32.03 31.46 31.55 3420102
20071212 32.19 32.20 31.19 31.59 3947068
20071213 31.50 31.50 31.19 31.45 4295428
20071214 31.10 31.46 30.97 31.04 4360050
20071217 30.90 31.14 30.80 30.87 3100191
20071218 31.03 31.28 30.85 31.27 5611808
20071219 31.34 31.35 30.98 31.09 2991105
20071220 31.30 31.31 30.91 31.24 2414777
20071221 31.54 31.64 31.03 31.08 5590330
20071224 31.08 31.21 30.84 30.99 1644580
20071226 31.00 31.02 30.55 30.75 3458913
20071227 30.74 30.85 30.53 30.53 4001501
20071228 30.50 30.90 30.41 30.55 2070222
20071231 30.40 30.79 30.40 30.72 2451138
20080102 30.43 30.60 29.97 30.10 5883333
20080103 30.26 30.61 30.08 30.21 4212077
20080104 30.01 30.31 29.91 29.93 3394592
20080107 30.05 30.13 29.46 29.67 6433086
20080108 29.76 31.15 29.67 30.69 7730006
20080109 30.90 31.51 30.85 31.15 8339171
20080110 31.49 32.36 31.17 32.28 10845961
20080111 31.94 33.11 31.84 32.58 7233461
20080114 32.78 32.81 32.32 32.49 3247001
20080115 32.15 32.30 31.82 31.88 4941571
20080116 31.71 32.53 31.71 32.31 5259126
20080117 32.34 32.34 31.73 31.81 5713556
20080118 31.84 32.10 31.56 31.65 5714872
20080122 30.07 31.51 30.07 30.77 7325588
20080123 29.93 30.77 29.79 30.65 8850757
20080124 30.69 30.80 30.07 30.24 7021193
20080125 30.46 30.46 29.79 30.01 4487705
20080128 29.97 30.09 29.49 29.71 7126857
20080129 28.99 31.81 28.99 31.26 13409719
20080130 31.18 31.91 31.00 31.06 7782650
20080131 30.89 31.15 30.24 30.85 5902698
20080201 30.69 31.82 30.48 31.76 5283756
20080204 31.77 32.17 31.65 32.04 4023311
20080205 31.55 31.99 31.22 31.26 4307964
20080206 31.53 31.53 30.93 31.07 3212782
20080207 31.06 31.88 30.97 31.84 5849114
20080208 31.73 32.34 31.39 32.15 7170100
20080211 32.16 32.31 31.78 31.94 6035624
20080212 32.21 32.33 31.78 32.14 5163239
20080213 32.32 32.36 31.94 32.21 4285966
20080214 32.14 32.28 31.87 31.92 3906366
20080215 31.86 32.15 31.70 32.08 3761031
20080219 32.24 32.70 32.19 32.59 4125026
20080220 32.25 32.72 32.25 32.70 2804416
20080221 32.68 32.76 31.73 31.85 3509280
20080222 31.91 32.37 31.70 32.33 2899551
20080225 32.44 32.63 32.13 32.57 2789187
20080226 32.54 32.98 32.48 32.66 3654803
20080227 32.40 32.80 32.40 32.48 2968928
20080228 32.31 32.44 32.03 32.28 1844417
20080229 31.98 32.00 31.30 31.46 3203570
20080303 31.48 31.56 31.17 31.44 1799294
20080304 31.33 31.36 30.83 31.06 3530902
20080305 31.03 31.38 30.62 30.80 3262418
20080306 30.76 30.79 29.47 29.53 6950688
20080307 29.35 30.02 29.35 29.61 3427494
20080310 29.63 29.76 29.10 29.12 3938704
20080311 29.72 30.73 29.26 29.98 8033460
20080312 30.16 30.58 28.89 28.97 8421145
20080313 28.92 28.97 27.11 27.20 15418836
20080314 27.46 28.21 26.60 26.76 10442671
20080317 26.18 27.12 26.18 26.49 7139830
20080318 26.93 27.02 26.59 26.97 8532637
20080319 27.54 28.47 27.32 27.91 9561825
20080320 28.15 28.15 27.25 27.94 8499171
20080324 28.01 28.01 27.51 27.57 3228200
20080325 27.55 27.79 27.26 27.51 2576919
20080326 27.42 27.75 27.23 27.64 3626977
20080327 27.85 28.19 27.82 27.93 4077459
20080328 28.23 28.39 27.98 28.02 2667637
20080331 27.99 28.09 27.55 27.99 4160997
20080401 28.24 28.93 28.09 28.93 3830285
20080402 29.05 29.29 28.70 29.05 4550047
20080403 29.01 29.21 28.53 28.81 2159471
20080404 28.85 29.25 28.62 29.25 4489645
20080407 29.41 29.44 28.94 29.07 3098519
20080408 28.92 29.04 28.63 28.72 3357385
20080409 28.85 28.98 28.28 28.39 3600307
20080410 27.74 28.19 27.35 27.77 5294944
20080411 27.40 27.96 27.40 27.57 3108461
20080414 27.40 27.51 27.01 27.12 2817893
20080415 27.24 27.60 27.13 27.26 3048996
20080416 27.40 27.62 27.17 27.62 2409146
20080417 27.49 27.71 27.29 27.46 4065891
20080418 27.77 28.08 27.66 28.03 3385335
20080421 27.82 28.08 27.53 27.67 3082011
20080422 27.56 27.83 27.27 27.49 5037391
20080423 27.54 27.70 27.49 27.62 3928767
20080424 27.60 28.34 27.58 28.07 3848106
20080425 28.14 28.28 27.93 28.06 3976226
20080428 28.01 28.57 28.01 28.24 5249174
20080429 28.26 28.38 28.09 28.12 3026862
20080430 28.25 28.31 27.75 27.76 4678354
20080501 28.25 29.51 28.25 29.44 8082636
20080502 29.53 30.00 29.29 29.54 5942298
20080505 29.55 30.11 29.32 29.66 3072445
20080506 30.09 30.09 29.18 29.69 3691285
20080507 29.67 29.77 28.81 28.85 3061940
20080508 28.90 29.02 28.61 28.88 2245385
20080509 28.73 28.94 28.53 28.87 2106385
20080512 28.87 29.11 28.64 29.05 1850145
20080513 29.23 29.78 29.23 29.54 4398291
20080514 29.76 29.85 29.52 29.62 1751100
20080515 29.59 29.59 29.12 29.49 2393389
20080516 29.45 29.87 29.34 29.68 2656195
20080519 29.75 29.98 29.59 29.83 1517182
20080520 29.80 29.93 29.54 29.66 1535191
20080521 29.72 30.00 29.40 29.45 2363751
20080522 29.36 30.22 29.22 30.02 2638562
20080523 29.93 29.93 29.26 29.28 1868340
20080527 29.35 29.77 29.20 29.73 1736844
20080528 29.74 30.11 29.49 29.62 3208631
20080529 29.53 30.01 29.37 29.98 2766682
20080530 30.01 30.30 29.84 30.14 2931569
20080602 30.08 30.08 29.47 29.73 3371079
20080603 29.82 29.89 29.50 29.67 3027987
20080604 29.56 30.15 29.46 30.02 2840965
20080605 29.94 30.57 29.86 30.55 3108648
20080606 30.39 30.43 29.52 29.84 4496585
20080609 30.04 30.20 29.41 29.57 3186496
20080610 29.46 29.52 28.97 28.98 3862925
20080611 28.77 28.86 28.28 28.33 3399217
20080612 28.52 28.72 28.34 28.60 2540830
20080613 28.81 29.22 28.56 29.18 2955204
20080616 28.94 29.07 28.57 28.94 1852583
20080617 29.03 29.32 28.67 28.69 2530326
20080618 28.59 28.70 27.93 27.99 3547408
20080619 27.86 28.22 27.78 27.97 2733292
20080620 27.96 28.02 27.45 27.54 4799909
20080623 27.76 27.98 27.38 27.40 2904932
20080624 27.34 27.43 26.69 27.25 3054436
20080625 27.36 28.03 27.25 27.78 3065129
20080626 27.44 27.67 27.02 27.05 3550785
20080627 27.12 27.30 26.93 27.07 4861118
20080630 27.00 27.93 27.00 27.57 3769209
20080701 27.28 27.50 27.05 27.21 4404675
20080702 27.04 27.44 27.04 27.12 3428373
20080703 27.40 27.50 26.94 27.07 1685659
20080707 27.24 27.37 26.92 27.07 4530945
20080708 27.00 27.79 27.00 27.64 4696312
20080709 27.77 28.67 27.69 27.90 4107987
20080710 27.85 28.32 27.49 27.81 2207014
20080711 27.49 27.78 27.32 27.53 2982593
20080714 27.80 27.80 27.22 27.23 2833875
20080715 27.05 27.65 26.70 27.51 4164668
20080716 27.44 28.01 27.32 27.95 2656349
20080717 27.95 28.31 27.62 28.15 2501270
20080718 28.28 28.28 27.74 28.22 4128003
20080721 28.18 28.36 27.84 27.98 2590875
20080722 27.70 28.28 27.70 28.24 3853015
20080723 28.41 28.41 27.63 27.92 3436978
20080724 28.15 29.37 27.86 29.01 5698803
20080725 28.97 29.22 28.43 28.59 2215806
20080728 28.59 28.59 27.90 27.90 2734542
20080729 28.01 28.26 27.86 28.11 2475455
20080730 27.80 28.35 27.52 28.06 3382916
20080731 27.86 28.79 27.86 28.72 4408042
20080801 28.60 29.05 28.43 28.54 3879578
20080804 28.54 29.15 28.42 29.02 2684783
20080805 29.26 30.18 29.12 30.12 4852513
20080806 30.15 30.15 28.87 29.14 7004155
20080807 27.96 29.15 27.80 28.67 16390605
20080808 28.54 29.68 28.39 28.75 7636441
20080811 28.66 28.92 28.08 28.92 5439715
20080812 28.87 28.97 28.58 28.71 2876152
20080813 28.70 29.30 28.60 28.89 6056101
20080814 28.70 29.77 28.65 29.70 4831187
20080815 29.80 30.02 29.70 30.01 4243049
20080818 30.01 30.16 29.72 29.91 4216299
20080819 29.71 29.95 29.52 29.76 2741464
20080820 29.68 29.70 29.21 29.44 2680480
20080821 29.05 29.74 29.05 29.64 2386785
20080822 29.74 30.13 29.56 30.10 2085795
20080825 30.04 30.06 29.42 29.49 2197100
20080826 29.39 29.57 29.24 29.40 1717086
20080827 29.40 29.53 29.16 29.49 2573104
20080828 29.60 29.86 29.53 29.73 2137051
20080829 29.59 29.93 29.29 29.39 2485557
20080902 29.71 30.04 29.43 29.71 3769396
20080903 29.60 29.76 29.35 29.58 1865243
20080904 29.36 29.53 28.52 28.63 3953096
20080905 28.60 28.89 28.40 28.81 2963886
20080908 29.27 29.72 28.97 29.57 3457181
20080909 28.76 28.93 27.95 28.15 9819323
20080910 28.42 28.42 28.01 28.08 3206886
20080911 27.94 28.06 27.40 27.91 5036212
20080912 27.80 27.97 27.63 27.83 3984336
20080915 27.92 27.98 27.35 27.45 4000798
20080916 27.05 27.61 26.74 27.48 4896661
20080917 27.15 27.55 26.95 26.97 4569855
20080918 27.20 27.60 26.91 27.37 5847708
20080919 27.76 28.08 26.03 27.21 10238352
20080922 27.05 27.48 26.50 26.63 6215107
20080923 26.62 27.23 26.22 26.25 4485488
20080924 26.27 26.61 26.14 26.34 4630090
20080925 26.45 26.82 26.21 26.43 5085224
20080926 26.20 26.71 26.20 26.64 6569786
20080929 26.54 27.08 25.35 26.02 11398793
20080930 26.46 26.54 25.87 26.42 7612378
20081001 26.20 27.13 26.20 27.07 4850447
20081002 27.02 27.20 26.84 26.94 4416739
20081003 27.28 27.49 26.72 26.84 5526100
20081006 26.38 27.07 24.09 24.72 9248905
20081007 24.86 25.28 23.83 23.83 8461327
20081008 23.48 24.26 22.88 22.89 8272361
20081009 23.16 23.27 21.41 21.50 5252071
20081010 20.80 21.43 19.18 20.48 10534174
20081013 21.19 22.54 20.25 22.54 6752796
20081014 25.19 25.19 21.26 21.71 6691983
20081015 21.34 21.60 20.08 20.33 6405642
20081016 20.31 20.99 19.48 20.85 6052520
20081017 20.52 21.82 19.30 21.01 4812393
20081020 21.23 22.12 20.68 22.09 4574926
20081021 21.88 22.32 21.42 21.64 3776716
20081022 21.24 21.65 20.56 20.93 6988024
20081023 20.98 21.30 19.63 20.56 7150502
20081024 19.49 20.17 19.24 19.24 7842943
20081027 19.00 19.62 18.76 18.90 6016331
20081028 19.22 20.65 18.49 20.49 6919937
20081029 20.67 20.69 18.76 18.82 7600066
20081030 19.27 19.87 18.72 19.59 6647773
20081031 19.59 20.73 19.50 20.48 6635834
20081103 20.39 20.94 20.12 20.66 4055595
20081104 21.08 21.51 20.77 21.46 6039089
20081105 21.12 21.78 20.99 21.08 4729942
20081106 20.94 21.24 20.36 20.61 6552637
20081107 20.77 21.45 20.62 21.38 3561820
20081110 21.68 22.18 21.40 21.74 4866303
20081111 21.80 21.80 20.95 21.07 5981447
20081112 20.68 20.77 19.86 19.92 7382746
20081113 20.05 20.23 18.99 19.97 12409474
20081114 19.65 20.16 19.29 19.35 7499148
20081117 19.35 19.51 18.66 18.67 6687879
20081118 18.60 18.71 17.65 18.25 7261121
20081119 18.16 18.54 17.06 17.11 6939710
20081120 17.03 17.15 15.04 15.21 10404715
20081121 15.42 16.34 14.90 16.21 7785862
20081124 16.43 17.41 16.14 17.05 6687879
20081125 17.36 17.36 16.39 16.77 6806333
20081126 16.41 17.23 16.27 17.13 4931966
20081128 17.09 17.49 17.09 17.43 3380129
20081201 17.05 17.15 16.71 16.77 5433576
20081202 16.85 17.21 16.55 17.21 4797843
20081203 16.70 17.20 16.31 16.91 7501013
20081204 16.59 17.13 16.29 16.51 4806797
20081205 16.34 16.90 15.79 16.81 4972259
20081208 17.19 17.30 16.75 16.83 4765385
20081209 16.77 17.51 16.77 17.05 4765944
20081210 17.22 17.38 16.82 17.02 3821672
20081211 16.99 18.00 16.94 17.44 5168500
20081212 17.02 17.55 16.86 17.44 3567789
20081215 17.50 17.66 16.61 16.84 4660548
20081216 17.08 18.49 16.98 18.41 6765854
20081217 18.18 18.36 17.49 17.64 4864252
20081218 17.84 18.42 17.44 17.68 5100599
20081219 17.86 18.23 17.27 17.84 8032842
20081222 17.73 17.97 17.49 17.77 3937141
20081223 17.90 17.95 17.55 17.55 4225534
20081224 17.48 17.72 17.30 17.55 1371079
20081226 17.61 17.87 17.58 17.80 1637646
20081229 17.86 17.87 17.61 17.81 2717406
20081230 17.91 18.41 17.79 18.40 2848548
20081231 18.30 18.70 18.25 18.56 3653052
20090102 18.80 19.05 18.23 18.96 3262781
20090105 18.89 19.38 18.78 19.24 4069143
20090106 19.31 19.82 18.93 19.18 4953149
20090107 18.80 19.38 18.80 19.35 7086356
20090108 18.35 19.90 17.90 19.76 8693692
20090109 19.86 20.13 19.43 19.85 5938578
20090112 19.73 19.86 19.61 19.86 4222390
20090113 19.79 20.62 19.69 20.41 5860933
20090114 20.04 20.28 19.89 20.11 7493902
20090115 20.17 20.57 19.75 20.41 6317518
20090116 20.56 20.66 20.19 20.51 5592331
20090120 20.41 20.89 19.86 19.96 7028958
20090121 20.33 20.34 19.55 19.79 9268974
20090122 19.52 20.06 19.49 19.82 6611382
20090123 19.53 19.56 19.15 19.36 5156737
20090126 19.35 19.98 19.35 19.69 5549979
20090127 19.77 20.45 19.77 20.19 5392459
20090128 20.62 21.21 20.50 21.15 5391902
20090129 20.80 21.18 20.32 20.37 4132113
20090130 20.32 20.46 20.00 20.27 4290191
20090202 19.47 19.96 19.34 19.71 6728407
20090203 19.78 20.16 19.36 20.06 4651112
20090204 20.19 20.52 20.14 20.25 3663640
20090205 20.15 21.43 19.82 21.00 7612042
20090206 20.84 21.46 20.84 21.28 4621949
20090209 21.01 21.28 20.72 21.05 2640875
20090210 20.86 21.05 20.10 20.28 5004603
20090211 20.46 20.50 20.12 20.44 4293720
20090212 20.04 20.69 19.93 20.67 3587481
20090213 20.64 20.79 20.30 20.51 2544282
20090217 19.92 20.02 19.60 19.73 3809458
20090218 19.82 19.89 19.46 19.75 3210027
20090219 19.75 19.92 19.43 19.46 4909497
20090220 19.38 19.50 19.24 19.34 6370272
20090223 19.48 19.63 19.10 19.14 4478732
20090224 19.13 19.44 19.06 19.25 5356051
20090225 19.21 19.28 18.51 18.95 5958454
20090226 19.00 19.10 17.62 17.64 7243876
20090227 17.30 17.73 17.00 17.47 7160844
20090302 17.30 17.45 16.58 16.65 6739924
20090303 16.81 17.09 16.41 16.55 6927908
20090304 16.74 17.19 16.48 16.98 5017420
20090305 16.68 16.70 16.19 16.29 4851170
20090306 16.40 16.66 15.70 16.05 6292998
20090309 15.83 16.47 15.78 15.99 4831109
20090310 16.23 17.10 15.98 17.07 5737963
20090311 17.14 17.22 14.94 15.39 15174116
20090312 15.39 16.23 15.29 16.13 7390251
20090313 16.22 17.01 16.07 16.98 5971457
20090316 17.09 17.32 16.72 16.72 5080949
20090317 16.69 17.08 16.60 17.08 5325030
20090318 17.01 17.71 16.92 17.31 5393016
20090319 17.25 17.46 16.85 16.91 4871603
20090320 17.02 17.26 16.56 16.69 5154322
20090323 16.96 17.61 16.80 17.61 3454666
20090324 17.39 17.71 17.38 17.43 4066914
20090325 17.58 17.77 17.23 17.57 3462096
20090326 17.67 17.98 17.43 17.96 4368765
20090327 17.74 17.80 17.41 17.46 4943490
20090330 17.13 17.27 16.79 16.99 4694287
20090331 17.00 17.27 16.89 17.02 8153274
20090401 16.83 16.96 16.59 16.85 6425815
20090402 17.10 17.90 16.97 17.57 6298383
20090403 17.34 17.69 17.24 17.55 4627334
20090406 17.40 17.91 17.40 17.82 3336549
20090407 17.53 17.82 17.39 17.54 2741740
20090408 17.57 17.80 17.20 17.33 3238893
20090409 17.65 17.92 17.64 17.82 3569589
20090413 17.71 18.24 17.71 18.17 3438458
20090414 18.03 18.53 17.91 18.31 3530009
20090415 18.03 18.40 18.03 18.32 3542216
20090416 18.42 18.57 18.07 18.30 4217664
20090417 18.32 18.64 18.25 18.52 3797081
20090420 18.35 18.65 18.12 18.24 3376683
20090421 18.02 18.64 17.80 18.12 2960170
20090422 17.90 18.38 17.76 18.21 3201348
20090423 18.30 18.42 17.80 18.27 3263492
20090424 18.30 18.43 18.06 18.30 2530154
20090427 17.89 18.70 17.87 18.38 4399287
20090428 18.35 18.35 17.97 18.10 2968123
20090429 18.23 18.72 18.11 18.65 3032486
20090430 18.86 18.92 18.09 18.27 4349535
20090501 18.31 18.43 18.18 18.29 3135690
20090504 18.42 18.97 18.23 18.93 2584900
20090505 19.10 19.49 18.93 19.33 3008627
20090506 19.39 19.73 18.94 19.13 2600251
20090507 19.23 19.98 18.92 19.68 3154925
20090508 19.84 20.13 19.66 19.98 2412709
20090511 19.76 19.86 19.50 19.55 1843979
20090512 19.60 19.79 19.26 19.57 2512399
20090513 19.20 19.61 19.18 19.22 2920590
20090514 19.21 19.50 19.07 19.35 2291750
20090515 19.12 19.33 18.75 18.86 2787054
20090518 18.93 19.31 18.80 19.31 2491499
20090519 19.23 19.44 19.08 19.29 2033926
20090520 19.46 19.73 19.26 19.29 3424216
20090521 19.15 19.23 18.37 18.45 5443346
20090522 18.47 18.80 18.39 18.51 4076730
20090526 18.53 19.10 18.26 19.02 3169536
20090527 19.05 19.12 18.82 18.86 2739336
20090528 18.89 19.15 18.68 18.90 2795377
20090529 18.92 19.33 18.92 19.33 4276109
20090601 19.44 19.81 19.44 19.77 2819421
20090602 19.71 19.71 16.89 17.63 24686204
20090603 17.16 17.16 15.86 16.45 16980146
20090604 16.46 16.48 15.83 16.12 10087140
20090605 16.34 16.92 15.97 16.65 12819263
20090608 16.65 16.71 16.18 16.50 8410543
20090609 16.44 16.44 16.01 16.16 7689598
20090610 16.26 16.38 16.15 16.31 5493283
20090611 16.32 17.09 16.21 16.67 8933035
20090612 16.69 16.99 16.58 16.74 6000609
20090615 16.61 16.62 16.22 16.26 5856900
20090616 16.38 16.53 16.17 16.20 5909982
20090617 16.17 16.81 16.17 16.65 5587609
20090618 16.70 17.12 16.51 17.03 5171095
20090619 17.19 17.29 16.88 17.12 6404361
20090622 16.95 17.03 16.40 16.62 7437322
20090623 16.69 16.69 16.37 16.50 4364516
20090624 16.64 16.71 16.34 16.46 5510669
20090625 16.38 16.99 16.30 16.91 3800410
20090626 16.96 17.01 16.47 16.74 9262806
20090629 16.83 16.89 16.54 16.79 3163023
20090630 16.76 16.83 16.53 16.61 4838971
20090701 16.66 16.79 16.57 16.67 4172490
20090702 16.52 16.61 16.14 16.25 4667201
20090706 16.16 16.44 15.98 16.39 4616995
20090707 16.33 16.63 16.19 16.44 6765952
20090708 16.51 16.53 16.14 16.22 8747922
20090709 16.32 16.43 16.10 16.15 5074188
20090710 15.98 16.27 15.87 15.95 5202740
20090713 16.01 16.24 15.75 16.18 5727243
20090714 16.13 16.31 16.07 16.25 4397593
20090715 16.37 16.52 16.21 16.45 5968162
20090716 16.36 16.95 16.36 16.89 4913637
20090717 16.86 16.95 16.68 16.85 4917683
20090720 16.91 17.03 16.68 17.00 4935522
20090721 17.26 17.31 17.05 17.29 7302594
20090722 17.08 17.44 17.05 17.23 4290007
20090723 17.18 17.74 17.10 17.73 7384065
20090724 17.68 17.84 17.37 17.79 4492122
20090727 17.85 17.96 17.61 17.82 3708308
20090728 17.71 18.06 17.66 17.96 3551251
20090729 18.41 18.55 18.08 18.21 5705910
20090730 18.31 18.45 17.76 18.16 3461505
20090731 18.10 18.22 17.84 18.11 4306559
20090803 18.14 18.32 17.74 18.08 3921273
20090804 18.22 18.22 17.93 18.16 3074747
20090805 18.13 18.23 17.80 17.94 4517869
20090806 18.00 18.00 17.79 17.93 3413505
20090807 18.03 18.31 17.92 18.25 4068399
20090810 18.14 18.40 18.06 18.40 2695714
20090811 18.28 18.38 17.88 17.89 5418463
20090812 17.89 18.23 17.79 18.02 3913917
20090813 18.00 18.10 17.61 18.05 5431520
20090814 17.99 18.08 17.64 17.89 5054878
20090817 17.80 18.15 17.61 18.14 10583501
20090818 18.21 19.08 18.14 18.60 14817784
20090819 18.49 19.11 18.43 19.02 7513536
20090820 19.06 19.10 18.77 18.89 8910680
20090821 19.08 19.43 18.81 19.37 9905618
20090824 19.50 19.50 19.17 19.27 5670968
20090825 19.30 19.36 18.58 18.76 10783592
20090826 18.69 18.87 18.42 18.49 10631869
20090827 18.35 18.70 18.35 18.68 11311590
20090828 18.73 18.74 18.47 18.63 6932204
20090831 18.79 18.83 18.54 18.80 6952066
20090901 13.77 14.13 13.58 13.65 14184407
20090902 22.22 22.41 22.11 22.20 8929955
20090903 22.23 22.91 22.21 22.91 5614535
20090904 22.96 23.15 22.83 22.90 5370303
20090908 22.96 23.39 22.68 23.35 5100646
20090909 23.37 24.22 23.36 23.85 6904996
20090910 23.40 23.42 22.90 23.36 6070714
20090911 23.43 23.67 23.37 23.55 4275250
20090914 23.59 23.70 23.42 23.67 5417889
20090915 24.92 24.92 23.96 24.26 6509005
20090916 24.38 24.60 24.22 24.60 6378282
20090917 24.62 24.85 24.48 24.76 6029202
20090918 24.82 24.94 24.64 24.79 5365690
20090921 24.67 24.88 24.51 24.79 3852371
20090922 24.90 24.90 24.60 24.69 4350849
20090923 24.75 24.86 24.62 24.65 6190411
20090924 24.30 24.44 23.76 23.98 8178020
20090925 24.46 24.46 23.82 24.28 8788995
20090928 24.31 24.75 24.28 24.62 6637477
20090929 24.54 24.62 24.03 24.06 4496855
20090930 24.18 24.22 23.74 23.97 5357950
20091001 23.95 23.95 23.63 23.70 5859873
20091002 23.49 23.77 23.23 23.48 4973179
20091005 23.51 23.65 23.35 23.46 3843125
20091006 23.62 23.92 23.39 23.92 10853062
20091007 23.90 23.95 23.76 23.95 4554313
20091008 24.11 24.36 23.95 24.36 4869553
20091009 24.30 24.44 24.23 24.44 3641349
20091012 24.54 24.54 24.12 24.30 3915451
20091013 24.29 24.29 24.05 24.10 4792979
20091014 24.29 24.51 24.22 24.43 3548678
20091015 24.35 24.97 24.35 24.97 4276411
20091016 24.82 25.88 24.81 25.66 6768366
20091019 25.72 25.99 25.58 25.83 3614073
20091020 25.87 25.87 25.39 25.56 3197555
20091021 25.50 25.85 25.42 25.56 3056256
20091022 25.53 26.14 25.42 26.01 3877220
20091023 26.08 26.08 25.56 25.64 3770687
20091026 25.74 25.98 25.44 25.68 4821037
20091027 25.66 26.03 25.54 25.71 3414198
20091028 25.61 25.91 25.32 25.32 4120468
20091029 25.42 25.69 25.24 25.66 4078883
20091030 25.54 25.89 25.33 25.35 4513623
20091102 25.37 25.83 25.24 25.66 2873484
20091103 25.58 25.78 25.50 25.64 2879633
20091104 25.79 26.43 25.77 26.06 5363316
20091105 26.17 26.68 25.96 26.51 4502780
20091106 25.82 26.49 25.82 26.39 3114609
20091109 26.78 26.84 26.53 26.81 3754589
20091110 26.70 27.20 26.66 27.11 3789131
20091111 27.18 27.36 27.07 27.34 4531173
20091112 27.49 27.94 27.43 27.70 5896092
20091113 27.73 27.87 27.62 27.80 3967320
20091116 27.91 28.21 27.73 28.14 4458512
20091117 28.18 28.21 27.94 28.17 3156864
20091118 28.10 28.31 28.10 28.26 4325821
20091119 28.18 28.42 27.95 28.26 4409773
20091120 28.23 28.59 28.02 28.42 6040409
20091123 28.84 28.97 28.49 28.83 4593662
20091124 28.86 29.02 28.76 28.90 4795214
20091125 28.97 29.07 28.87 29.06 4325485
20091127 28.46 28.77 28.37 28.65 1724649
20091130 28.73 28.88 28.60 28.83 5005038
20091201 29.07 29.22 28.76 29.04 5927281
20091202 28.90 29.52 28.90 29.47 4800356
20091203 29.34 29.69 28.82 28.87 4022431
20091204 29.17 29.41 28.55 28.75 4203079
20091207 28.80 29.30 28.80 29.05 4239633
20091208 28.89 28.97 28.49 28.50 4583378
20091209 28.56 28.63 28.14 28.45 5787994
20091210 28.58 28.97 28.58 28.89 6340781
20091211 29.03 29.17 28.73 28.80 6329714
20091214 28.86 29.36 28.86 29.25 3644926
20091215 29.52 29.52 28.70 29.46 4187987
20091216 29.51 29.74 29.08 29.14 4019524
20091217 28.95 29.12 28.45 28.55 3540741
20091218 28.73 28.82 28.43 28.75 3365571
20091221 28.85 29.29 28.84 28.96 2306948
20091222 28.95 29.26 28.91 29.25 2413481
20091223 29.23 29.31 29.13 29.20 2263798
20091224 29.31 29.36 29.14 29.16 915200
20091228 29.23 29.36 29.12 29.23 1485761
20091229 29.27 29.83 29.27 29.63 5059071
20091230 29.48 29.59 29.18 29.34 4549050
20091231 29.35 29.50 28.98 29.00 1806033
20100104 29.00 29.37 28.69 29.26 4252288
20100105 29.16 29.32 28.91 29.00 3362003
20100106 29.12 29.12 28.40 28.52 4288202
20100107 28.51 28.82 28.26 28.51 5267994
20100108 28.52 28.65 28.31 28.42 4275526
20100111 28.42 29.07 28.42 28.80 8415069
20100112 28.83 28.83 28.48 28.63 4185019
20100113 28.74 28.91 28.70 28.79 5344936
20100114 28.88 29.38 28.68 29.34 5888869
20100115 29.34 29.34 28.97 29.09 2955609
20100119 29.18 29.82 29.18 29.75 2601252
20100120 29.68 29.93 29.25 29.52 3758055
20100121 29.45 29.50 28.43 28.81 5314581
20100122 28.53 29.06 28.53 28.75 7307966
20100125 29.03 29.30 28.90 28.97 4877500
20100126 28.96 29.31 28.71 29.13 3905825
20100127 29.15 29.15 28.15 28.16 8138877
20100128 29.68 30.15 29.23 29.60 11312415
20100129 30.32 30.40 29.71 29.74 6388327
20100201 29.84 30.27 29.49 30.27 4863379
20100202 30.37 30.96 30.28 30.80 5731538
20100203 30.73 30.75 30.13 30.32 3373900
20100204 30.30 30.30 29.27 29.32 5941461
20100205 29.03 29.22 28.68 29.20 4682587
20100208 29.11 29.36 28.97 29.01 3121502
20100209 29.22 29.62 29.10 29.36 2653510
20100210 29.27 29.31 28.80 28.92 3098264
20100211 29.75 30.00 29.27 29.90 5074748
20100212 29.73 30.09 29.41 30.02 4090953
20100216 30.23 30.28 29.85 30.17 4254845
20100217 30.30 30.40 29.87 30.35 3500543
20100218 30.34 30.55 30.26 30.37 2885116
20100219 30.26 30.46 30.04 30.43 3469188
20100222 30.53 30.53 30.06 30.28 2902127
20100223 30.16 30.24 29.61 29.67 3416707
20100224 29.87 30.07 29.68 29.91 4056485
20100225 29.71 30.29 29.47 30.23 5479474
20100226 30.30 30.76 30.26 30.55 5264102
20100301 30.62 31.55 30.55 31.54 6214318
20100302 31.61 32.13 31.61 31.97 5781350
20100303 32.00 32.10 31.48 31.62 5117556
20100304 31.68 31.88 31.51 31.69 3208896
20100305 31.83 32.05 31.75 31.93 3741488
20100308 31.96 32.03 31.69 31.75 2375651
20100309 31.85 31.85 31.54 31.66 2391328
20100310 31.62 31.71 31.34 31.50 3868132
20100311 31.49 31.58 31.16 31.47 4965339
20100312 31.60 31.73 31.25 31.40 2601029
20100315 31.26 31.89 31.26 31.86 3050564
20100316 31.86 31.97 31.71 31.77 3316860
20100317 31.93 32.03 31.77 31.92 2962392
20100318 32.17 32.38 31.77 31.97 4600752
20100319 32.24 32.38 32.00 32.24 5593553
20100322 31.97 32.69 31.95 32.55 3035887
20100323 32.65 32.67 32.34 32.61 2725894
20100324 32.56 32.68 32.17 32.19 3158194
20100325 32.49 32.59 32.15 32.15 3042114
20100326 32.20 32.38 31.74 31.86 2865769
20100329 31.97 32.52 31.91 32.44 2211425
20100330 32.55 33.03 32.49 32.94 2952777
20100331 32.91 32.94 32.49 32.56 3467184
20100401 32.65 32.80 32.51 32.79 3170755
20100405 32.97 33.07 32.78 32.83 2192398
20100406 32.75 32.82 32.37 32.63 2491150
20100407 32.51 32.53 32.07 32.25 2643071
20100408 32.15 32.56 32.09 32.46 3143314
20100409 32.52 32.96 32.47 32.94 2479310
20100412 33.06 33.06 32.33 32.50 3160686
20100413 32.36 32.48 32.20 32.47 3113660
20100414 32.42 32.42 32.01 32.15 2604786
20100415 32.16 32.47 32.07 32.25 2262328
20100416 31.75 32.01 31.43 31.69 4807142
20100419 31.64 31.82 31.51 31.76 3034768
20100420 31.94 32.51 31.94 32.42 2624039
20100421 32.44 32.48 32.06 32.15 3112222
20100422 32.02 32.57 31.91 32.48 4042226
20100423 32.53 32.80 32.26 32.72 2573583
20100426 32.71 33.13 32.60 32.76 3160465
20100427 32.58 33.02 32.20 32.26 3742699
20100428 32.43 32.90 32.12 32.80 5941957
20100429 32.64 32.89 32.08 32.22 5714131
20100430 32.23 32.35 31.27 31.35 5551809
20100503 31.35 31.96 31.23 31.94 4061922
20100504 31.62 31.97 31.35 31.51 3294793
20100505 31.29 32.35 31.29 32.34 5722541
20100506 32.30 32.35 29.25 31.11 5127692
20100507 31.19 31.19 30.04 30.54 4652787
20100510 31.90 32.16 31.26 31.60 4167481
20100511 31.34 31.98 31.30 31.66 3365055
20100512 31.67 31.95 31.42 31.95 2993385
20100513 31.79 32.00 31.31 31.32 5462294
20100514 31.22 31.42 30.44 30.57 5314246
20100517 30.59 30.92 30.22 30.84 3844386
20100518 30.96 31.42 30.84 31.03 4340757
20100519 30.94 31.13 30.59 30.85 3277863
20100520 30.26 30.39 29.73 29.76 3545412
20100521 29.37 30.24 29.06 30.01 6059577
20100524 29.80 30.10 29.51 29.72 3190893
20100525 29.16 29.67 28.71 29.65 5260028
20100526 29.71 30.16 29.54 29.64 3440960
20100527 30.11 30.42 29.89 30.42 2531426
20100528 30.38 31.43 30.38 31.17 5617535
20100601 30.92 31.32 30.55 30.65 4795635
20100602 30.72 31.65 30.64 31.63 6172882
20100603 31.66 32.45 31.66 32.26 3943085
20100604 31.60 31.89 30.87 30.94 5156350
20100607 31.01 31.22 30.60 30.62 5386832
20100608 30.53 30.79 30.15 30.51 5115742
20100609 30.77 31.15 30.45 30.57 6702115
20100610 31.03 31.51 30.88 31.43 4436911
20100611 31.11 31.69 31.09 31.69 3521402
20100614 31.83 31.94 31.62 31.67 2911726
20100615 31.97 32.28 31.76 32.27 3989004
20100616 32.03 32.36 31.98 32.29 5010404
20100617 32.29 32.73 32.29 32.70 4606978
20100618 32.59 32.78 32.19 32.33 3191004
20100621 32.58 32.73 31.99 32.14 2739446
20100622 32.14 32.30 31.47 31.52 3810195
20100623 31.43 31.57 30.95 31.28 3935561
20100624 31.13 31.21 30.73 30.85 3976943
20100625 30.85 31.00 30.56 30.94 6254762
20100628 31.05 31.38 30.72 31.22 4003056
20100629 31.00 31.04 30.60 30.78 4877484
20100630 30.68 31.05 30.47 30.55 5216359
20100701 30.58 30.61 29.79 30.53 5369293
20100702 30.52 31.14 30.48 30.91 4974746
20100706 31.13 31.37 30.79 31.08 6271491
20100707 31.07 31.78 30.89 31.63 6704547
20100708 31.87 31.95 31.17 31.35 6546552
20100709 31.43 31.47 31.17 31.46 4121178
20100712 31.39 31.51 31.24 31.29 3433966
20100713 31.53 32.28 31.53 32.13 5522226
20100714 32.10 32.57 31.76 32.44 4744135
20100715 32.49 32.76 32.36 32.61 4709477
20100716 32.38 32.64 31.93 31.95 3499871
20100719 32.11 32.20 31.74 32.00 2488858
20100720 31.65 32.09 31.41 32.06 2996070
20100721 32.27 32.27 31.40 31.58 3176290
20100722 31.85 32.29 30.04 30.23 10714379
20100723 30.26 30.81 30.06 30.39 8060375
20100726 30.45 30.84 30.43 30.71 3978696
20100727 30.88 30.88 29.70 30.28 7499472
20100728 30.19 30.49 29.50 29.60 4882545
20100729 29.85 30.02 29.08 29.37 4885956
20100730 29.19 29.57 28.56 29.33 5346518
20100802 29.66 29.91 29.41 29.91 3782963
20100803 29.79 30.14 29.62 29.88 4104894
20100804 29.98 30.46 29.80 30.43 3430996
20100805 29.58 30.18 29.32 29.93 4882655
20100806 29.74 30.28 29.49 30.08 3451680
20100809 30.12 30.20 29.76 30.02 3464883
20100810 29.76 29.96 29.44 29.58 3079138
20100811 29.32 29.32 28.47 28.52 4547412
20100812 28.23 28.81 28.17 28.74 2538699
20100813 28.58 28.68 28.34 28.50 2330863
20100816 28.02 28.44 27.81 28.12 2902439
20100817 28.37 28.68 28.11 28.48 3011143
20100818 28.51 28.78 28.30 28.60 3466754
20100819 28.46 28.52 27.99 28.29 4001471
20100820 28.09 28.37 27.99 28.30 3381815
20100823 28.28 28.68 28.26 28.26 3029297
20100824 27.96 28.02 27.23 27.33 4821702
20100825 27.17 28.38 27.09 28.25 5795526
20100826 28.27 28.35 27.69 27.84 3070006
20100827 27.97 28.03 27.42 28.01 2364201
20100830 27.93 28.05 27.44 27.46 2180900
20100831 27.22 27.44 26.98 27.23 4116777
20100901 27.54 28.22 27.54 27.78 3340116
20100902 27.85 28.18 27.72 28.12 1951940
20100903 28.23 28.53 28.03 28.44 2137551
20100907 28.28 28.40 27.98 28.40 3728721
20100908 28.42 28.76 28.31 28.70 4249796
20100909 28.83 29.01 28.83 28.90 2273431
20100910 28.94 28.94 28.64 28.72 2046341
20100913 28.99 29.08 28.59 28.72 1631769
20100914 28.71 29.05 28.58 28.89 1822661
20100915 28.76 30.02 28.72 29.98 5837006
20100916 29.84 29.90 29.19 29.59 3540580
20100917 29.71 29.85 29.35 29.67 3692963
20100920 29.68 30.16 29.58 30.09 1475535
20100921 30.00 30.24 29.88 30.09 2288064
20100922 29.95 30.10 29.68 29.81 1944128
20100923 29.58 30.10 29.50 29.57 3685372
20100924 29.86 30.49 29.77 30.40 2467624
20100927 30.30 30.30 29.80 29.86 2105204
20100928 29.98 30.26 29.54 30.18 1660376
20100929 30.10 30.54 29.91 30.31 2284578
20100930 30.55 30.55 29.94 30.21 3121430
20101001 30.43 30.45 29.90 30.03 1686499
20101004 29.88 30.01 29.15 29.42 2733138
20101005 29.69 30.29 29.62 30.12 2741888
20101006 29.98 30.16 29.65 29.68 4059455
20101007 29.83 30.20 29.74 29.96 2142934
20101008 30.07 30.07 29.76 29.81 1858989
20101011 29.79 29.97 29.77 29.86 1223721
20101012 29.86 30.11 29.75 30.02 2894361
20101013 30.14 30.50 30.03 30.34 2179029
20101014 30.35 30.55 30.15 30.45 4028501
20101015 30.68 30.80 30.21 30.37 2456411
20101018 30.32 30.56 30.12 30.44 2205498
20101019 30.09 30.18 29.29 29.41 4068752
20101020 29.45 29.73 29.38 29.41 2542492
20101021 29.49 29.64 29.10 29.26 3187275
20101022 29.25 29.39 29.17 29.25 2952987
20101025 29.37 29.96 29.29 29.63 3958062
20101026 29.48 31.30 29.33 30.15 14206562
20101027 30.33 30.73 30.03 30.55 5543387
20101028 30.74 31.77 30.60 31.39 5529386
20101029 31.30 31.92 31.30 31.72 4388464
20101101 31.94 32.46 31.51 31.89 3315247
20101102 32.15 32.61 32.07 32.34 4027736
20101103 32.43 32.43 31.77 32.31 3895498
20101104 32.52 32.68 32.29 32.63 4536672
20101105 32.63 32.64 32.05 32.19 2734669
20101108 32.19 32.39 32.08 32.20 2012774
20101109 32.20 32.87 32.18 32.57 4277883
20101110 32.47 32.48 32.00 32.25 3119242
20101111 32.17 32.41 31.98 32.36 1814800
20101112 32.09 32.25 31.83 32.02 1719094
20101115 32.13 32.16 31.83 31.90 1746110
20101116 31.76 31.96 31.29 31.46 3008333
20101117 31.52 31.57 31.18 31.51 1579090
20101118 32.12 33.64 32.02 33.43 7441533
20101119 33.47 33.47 32.87 33.10 3471111
20101122 33.30 33.30 32.65 33.08 1842254
20101123 32.68 32.92 32.55 32.85 3050443
20101124 33.07 33.26 32.73 33.06 1377397
20101126 32.75 32.86 32.58 32.80 652330
20101129 32.44 32.74 32.06 32.59 2926080
20101130 32.60 33.15 32.28 32.53 4222100
20101201 32.91 33.78 32.90 33.48 2942050
20101202 33.43 34.29 33.41 34.16 3336139
20101203 34.13 34.15 33.66 34.05 2323626
20101206 33.86 34.07 33.81 33.98 1509854
20101207 34.34 34.74 34.14 34.20 5547106
20101208 34.30 34.38 33.35 33.61 5931241
20101209 33.71 33.80 33.28 33.45 3662085
20101210 33.46 34.01 33.43 33.96 2689715
20101213 34.18 34.18 33.55 33.83 2599696
20101214 34.01 34.24 33.86 34.07 2258218
20101215 33.95 34.18 33.70 33.90 2999364
20101216 34.01 35.12 33.63 34.72 4313540
20101217 34.73 35.44 34.71 35.39 5036420
20101220 35.51 35.60 35.03 35.23 3519565
20101221 35.41 35.51 35.11 35.38 2991160
20101222 35.44 35.81 35.34 35.76 3102726
20101223 35.77 35.92 35.55 35.60 2383894
20101227 35.56 35.61 35.34 35.49 1281691
20101228 35.52 35.63 35.29 35.43 1683328
20101229 35.48 35.72 35.42 35.43 1702716
20101230 35.29 35.51 35.25 35.39 1750274
20101231 35.29 35.46 35.15 35.20 1221372
20110103 35.51 35.97 35.51 35.72 2299745
20110104 35.80 35.89 35.36 35.45 3143920
20110105 35.42 35.85 35.17 35.73 3102130
20110106 35.79 36.21 35.73 36.16 2421849
20110107 36.20 36.32 35.61 35.65 5284450
20110110 35.58 36.11 35.39 36.06 2670847
20110111 36.19 37.00 36.06 36.66 4326114
20110112 36.87 37.04 36.61 36.99 2863907
20110113 36.99 37.55 36.99 37.33 3279628
20110114 37.31 37.36 36.87 37.30 3394332
20110118 37.36 38.17 37.21 38.00 4161785
20110119 38.11 38.24 37.32 37.52 3087112
20110120 37.43 37.48 36.65 37.17 4925319
20110121 37.67 38.05 37.47 37.95 4731062
20110124 37.93 38.23 37.92 38.11 3453861
20110125 37.98 38.39 37.72 37.96 2879904
20110126 38.11 38.54 38.00 38.43 2739626
20110127 38.35 38.78 37.94 38.57 3903319
20110128 38.62 38.62 37.61 37.74 3145117
20110131 37.85 38.23 37.50 38.14 3538202
20110201 38.55 38.93 38.46 38.55 2948901
20110202 38.51 38.59 38.06 38.31 3099954
20110203 39.28 39.51 37.11 38.88 4795379
20110204 38.67 38.69 37.63 38.46 3530040
20110207 38.58 38.68 38.13 38.35 3292796
20110208 38.25 38.44 38.03 38.24 2847691
20110209 38.12 38.22 37.75 38.05 2333372
20110210 37.94 38.12 37.63 37.88 2414775
20110211 37.77 38.25 37.51 38.20 2397145
20110214 38.47 38.74 38.29 38.57 2452430
20110215 38.31 38.62 38.06 38.45 2475501
20110216 38.51 38.72 38.15 38.35 1842995
20110217 38.33 38.55 38.10 38.46 2128776
20110218 38.49 38.72 38.37 38.72 2221062
20110222 38.31 38.47 37.67 37.72 1942572
20110223 37.63 37.81 36.99 37.19 2740932
20110224 37.12 37.34 36.87 37.21 2622092
20110225 37.30 37.95 37.21 37.91 2070880
20110228 38.10 38.36 37.89 38.26 2344908
20110301 38.31 38.57 38.01 38.01 3221079
20110302 37.96 38.09 37.72 37.80 2181231
20110303 38.21 39.45 38.12 39.37 3999523
20110304 39.34 39.35 38.75 39.08 2823967
20110307 39.14 39.41 38.38 38.57 2312260
20110308 38.65 39.06 38.56 38.79 1651350
20110309 38.66 39.05 38.59 38.95 1716538
20110310 38.51 38.63 37.73 37.83 3746498
20110311 37.75 38.07 37.23 37.33 2470495
20110314 37.05 37.47 36.88 37.02 2350676
20110315 35.97 37.11 35.92 36.85 4232523
20110316 36.71 36.77 35.76 36.09 3993428
20110317 36.55 37.06 36.54 37.00 3351454
20110318 37.39 37.80 36.92 37.17 3253292
20110321 37.60 38.29 37.51 37.58 1961182
20110322 37.59 37.73 37.42 37.55 2747461
20110323 37.40 37.49 36.73 36.86 3609049
20110324 37.00 37.50 36.94 37.42 1677468
20110325 37.58 38.06 37.51 37.97 2738211
20110328 37.99 38.34 37.82 38.12 2653978
20110329 38.05 38.31 37.99 38.22 1950626
20110330 38.46 38.53 38.29 38.36 1941263
20110331 38.17 38.39 37.87 37.97 2870626
20110401 38.11 39.01 38.11 38.97 3500708
20110404 39.01 39.22 38.78 38.83 2039507
20110405 38.68 38.78 38.41 38.65 2146958
20110406 38.72 39.01 38.69 38.98 1987081
20110407 38.79 39.17 38.55 39.00 2010045
20110408 39.19 39.41 38.80 38.94 2563438
20110411 38.94 39.24 38.62 38.76 1952528
20110412 38.60 38.80 37.97 38.03 2811810
20110413 38.23 38.29 37.70 37.93 2884599
20110414 37.81 37.87 37.41 37.53 3583246
20110415 37.70 38.07 37.45 37.82 4870164
20110418 37.38 38.19 37.21 38.09 3351122
20110419 38.18 38.85 38.13 38.76 3490851
20110420 39.24 39.63 39.13 39.33 2619871
20110421 39.51 39.69 39.29 39.66 2144142
20110425 39.50 39.66 39.33 39.60 2078501
20110426 39.70 40.01 39.54 39.92 2166347
20110427 39.92 40.76 39.86 40.72 2571237
20110428 40.62 41.18 39.48 40.15 4803657
20110429 40.25 40.36 39.97 40.34 3119214
20110502 40.44 40.93 40.44 40.92 2823400
20110503 40.79 41.10 40.59 41.09 3171098
20110504 40.97 41.19 40.70 41.14 2970386
20110505 40.98 41.62 40.87 41.21 3314944
20110506 41.62 42.00 41.12 41.16 4080856
20110509 41.23 41.90 41.22 41.82 3012413
20110510 41.94 42.10 41.31 41.88 2712591
20110511 41.76 41.91 41.21 41.42 2309109
20110512 41.33 41.60 41.14 41.43 2400854
20110513 41.55 41.63 40.85 41.04 2933883
20110516 40.85 41.62 40.81 41.49 3094951
20110517 41.32 41.34 40.91 41.34 2319399
20110518 41.38 42.11 41.23 42.04 2857736
20110519 41.86 42.17 41.61 41.78 1754741
20110520 41.74 41.78 41.21 41.47 1786586
20110523 41.07 41.07 40.43 41.02 2577628
20110524 41.05 41.31 40.84 41.29 2339763
20110525 41.21 41.61 41.13 41.58 2198084
20110526 41.39 41.93 41.06 41.88 2974502
20110527 41.81 42.05 41.46 41.87 1822872
20110531 42.18 42.22 41.48 41.93 2078718
20110601 41.85 41.92 41.05 41.09 2199708
20110602 41.09 41.18 40.67 41.00 2191476
20110603 40.58 40.82 40.42 40.67 2639369
20110606 40.67 40.88 40.59 40.73 2201983
20110607 40.94 41.04 40.58 40.67 1485789
20110608 40.60 40.75 40.38 40.60 2560080
20110609 40.70 41.35 40.58 41.03 1947762
20110610 40.91 40.91 39.90 39.94 2812568
20110613 40.09 40.58 40.07 40.31 2202525
20110614 40.70 40.91 40.49 40.53 2497040
20110615 40.25 40.74 40.06 40.22 1811716
20110616 40.13 40.22 39.70 40.12 2244877
20110617 40.38 40.78 40.38 40.51 2654750
20110620 40.30 41.09 40.30 41.05 1774130
20110621 41.31 41.78 41.09 41.61 3451315
20110622 41.54 41.70 41.08 41.09 3059856
20110623 40.70 40.98 40.13 40.91 2845063
20110624 40.90 41.08 40.50 40.62 3299129
20110627 40.68 40.96 40.34 40.57 3441350
20110628 40.74 41.56 40.68 41.56 2164397
20110629 41.81 41.87 41.35 41.75 2860366
20110630 41.94 42.19 41.72 42.13 4701807
20110701 42.21 43.05 42.17 42.97 3147654
20110705 42.88 43.14 42.71 43.02 2451696
20110706 42.88 43.55 42.82 43.35 2535026
20110707 43.60 43.65 43.29 43.44 2864894
20110708 43.07 43.22 42.84 43.09 2593885
20110711 42.63 42.94 42.32 42.40 2801292
20110712 42.40 43.40 42.40 42.88 3855792
20110713 43.08 43.61 42.90 43.03 2740816
20110714 43.07 43.40 42.51 42.84 3127279
20110715 43.05 43.21 42.50 42.93 2927310
20110718 42.80 43.16 42.12 42.40 2257441
20110719 42.60 42.66 42.14 42.50 2875243
20110720 42.51 42.51 42.11 42.23 2892922
20110721 42.84 43.57 41.56 42.66 7658439
20110722 42.66 42.91 42.51 42.71 2566935
20110725 42.37 42.59 42.06 42.11 1896095
20110726 42.06 42.07 41.38 41.40 2351766
20110727 41.25 41.44 40.46 40.53 3833370
20110728 40.56 41.27 40.23 40.28 3984936
20110729 40.00 40.86 39.77 40.59 4629689
20110801 40.87 40.94 39.07 39.68 3911201
20110802 39.49 39.81 39.06 39.09 3826470
20110803 39.29 39.43 38.27 39.14 4205064
20110804 37.85 38.46 37.22 37.38 6343063
20110805 37.76 37.95 36.35 37.23 6367964
20110808 36.16 36.77 35.23 35.24 6971321
20110809 35.61 36.98 34.81 36.90 9465491
20110810 36.95 37.66 35.59 35.69 9347773
20110811 35.72 38.01 35.65 37.55 5541461
20110812 37.76 38.50 37.51 37.91 4114512
20110815 38.28 38.61 37.76 38.59 3331992
20110816 38.07 38.75 37.79 38.48 3435695
20110817 38.60 39.21 38.36 38.85 3921550
20110818 37.87 38.08 37.02 37.42 4654483
20110819 36.92 37.84 36.84 37.09 3638791
20110822 37.85 38.00 36.86 36.96 2984660
20110823 37.03 38.10 36.83 38.10 2483498
20110824 37.98 38.38 37.66 38.01 3697649
20110825 38.13 38.26 37.20 37.32 2468406
20110826 37.17 38.28 36.43 38.07 3570661
20110829 38.45 39.03 38.42 39.02 2092830
20110830 39.06 39.40 38.53 39.15 3409392
20110831 39.42 39.93 39.15 39.42 2586878
20110901 39.38 40.13 38.98 39.13 2727341
20110902 38.49 39.07 38.38 38.41 2185646
20110906 37.37 38.32 37.19 38.24 2425393
20110907 38.90 39.54 38.55 39.54 2339369
20110908 39.36 39.68 38.67 38.69 2960189
20110909 38.27 38.34 37.03 37.27 4017923
20110912 36.95 37.27 36.46 37.04 3773217
20110913 37.19 37.91 36.98 37.82 4402338
20110914 37.87 39.01 37.59 38.57 2937875
20110915 38.85 38.95 37.36 38.39 4315344
20110916 38.65 40.26 38.51 40.00 6458301
20110919 39.56 40.31 39.42 40.10 3221173
20110920 40.34 41.23 40.03 40.82 4037543
20110921 40.89 40.95 39.56 39.56 3387077
20110922 38.58 39.09 38.34 38.72 4198920
20110923 38.56 39.23 38.21 38.70 4363746
20110926 39.17 40.23 38.60 40.21 4112141
20110927 40.96 41.37 40.65 40.87 4025793
20110928 40.95 41.32 40.08 40.19 3381277
20110929 40.87 41.43 39.53 40.12 3298783
20110930 39.73 39.91 39.04 39.04 3938673
20111003 38.74 39.49 37.18 37.18 6051971
20111004 36.69 37.43 35.99 37.38 4076412
20111005 37.44 37.95 37.25 37.71 2949392
20111006 37.37 37.51 35.95 37.27 5829699
20111007 37.61 38.03 37.05 37.53 5440938
20111010 38.07 38.53 37.85 38.51 2305104
20111011 38.28 38.57 38.13 38.44 1852408
20111012 38.61 39.18 38.48 38.70 2578224
20111013 38.43 38.75 38.05 38.70 2211132
20111014 39.09 39.39 38.95 39.24 1784718
20111017 38.92 39.02 38.46 38.52 2369039
20111018 38.50 39.52 38.28 39.15 2961835
20111019 39.15 39.80 39.02 39.39 2502703
20111020 39.58 39.98 39.10 39.54 3139052
20111021 39.89 41.21 39.89 41.02 4054636
20111024 40.97 41.16 40.83 41.06 2094847
20111025 41.28 41.28 40.04 40.11 3047976
20111026 41.18 41.90 40.55 41.13 4636597
20111027 39.65 42.10 39.32 41.90 3681430
20111028 41.56 43.10 41.56 42.41 3927087
20111031 41.25 42.02 41.24 41.27 2788588
20111101 40.01 40.65 39.90 40.21 3303718
20111102 40.84 41.12 40.42 40.85 2270991
20111103 41.36 41.64 40.98 41.25 2011602
20111104 41.09 41.36 40.50 40.78 1588192
20111107 40.76 41.17 40.44 41.17 1599992
20111108 41.34 41.34 40.69 41.15 2816908
20111109 40.41 40.57 39.73 39.97 2574576
20111110 40.27 40.62 39.83 40.27 1916987
20111111 40.81 41.89 40.78 41.86 2842869
20111114 41.56 41.84 41.25 41.34 2095383
20111115 41.14 41.46 40.82 41.32 1908941
20111116 40.90 41.02 39.94 39.99 2144193
20111117 39.91 40.23 39.18 39.38 2249107
20111118 39.68 39.71 39.02 39.04 2418278
20111121 38.37 38.64 37.66 37.89 3671238
20111122 37.75 38.19 37.56 37.78 2896184
20111123 37.44 38.39 37.11 38.08 3887181
20111125 37.94 38.07 37.56 37.56 965681
20111128 38.62 38.84 38.36 38.82 2684961
20111129 38.98 38.98 37.95 38.13 3538755
20111130 39.15 39.60 38.77 39.58 2842547
20111201 39.59 40.03 39.42 39.50 1797269
20111202 39.72 39.73 38.15 38.63 5535661
20111205 39.23 39.33 38.07 38.23 4117606
20111206 38.39 38.71 38.16 38.25 2939630
20111207 38.23 39.32 37.90 38.97 5828197
20111208 38.78 38.95 38.40 38.49 3331931
20111209 38.64 39.30 38.53 39.05 1972447
20111212 38.69 38.77 38.11 38.35 1761654
20111213 38.47 38.83 37.97 38.19 2230334
20111214 38.16 38.38 37.79 37.83 2455502
20111215 38.26 38.43 38.01 38.25 1594950
20111216 38.56 38.81 38.16 38.16 3186038
20111219 38.29 38.41 37.49 37.60 2733985
20111220 38.13 38.36 37.99 38.06 3162438
20111221 37.97 38.15 37.71 37.88 2119949
20111222 38.02 38.18 37.77 38.12 1531229
20111223 38.22 38.25 38.02 38.18 1385229
20111227 38.16 38.24 37.83 38.10 1496687
20111228 38.09 38.30 37.49 37.54 1270165
20111229 37.52 38.12 37.49 38.08 1304846
20111230 37.98 38.36 37.91 38.06 928481
20120103 38.64 39.12 38.62 38.87 2219455
20120104 38.75 38.86 38.36 38.61 1756335
20120105 38.36 38.57 38.07 38.33 2602223
20120106 38.32 39.11 38.23 38.95 2218921
20120109 38.64 38.86 38.32 38.65 2214760
20120110 39.00 39.32 38.78 38.80 2124590
20120111 38.80 38.99 38.63 38.97 1687827
20120112 38.98 39.23 38.78 39.23 2390190
20120113 38.92 39.03 38.56 38.66 2484415
20120117 39.02 39.35 38.96 39.12 1716532
20120118 39.31 39.89 39.22 39.63 3532518
20120119 39.62 40.11 39.34 40.02 2075930
20120120 40.03 40.40 39.82 39.96 2947215
20120123 40.07 40.07 39.30 39.36 2541291
20120124 39.14 39.53 39.00 39.22 2808279
20120125 39.08 39.50 38.75 39.43 2287002
20120126 39.48 39.54 38.70 39.47 2370129
20120127 39.41 39.88 39.36 39.68 1603847
20120130 39.29 40.03 39.20 39.92 2246666
20120131 40.66 41.69 40.11 40.32 4442325
20120201 40.51 40.93 40.37 40.37 3244508
20120202 41.25 41.25 39.44 39.57 4870977
20120203 39.88 40.13 38.36 39.41 8912927
20120206 39.34 39.57 39.00 39.17 3775175
20120207 39.18 39.80 39.09 39.74 2754177
20120208 39.69 39.98 39.57 39.84 2354336
20120209 39.94 39.94 39.43 39.48 2364687
20120210 39.27 39.35 39.02 39.25 2263739
20120213 39.50 39.73 39.35 39.71 2620577
20120214 39.53 39.86 39.20 39.42 2497754
20120215 39.84 39.84 38.78 38.89 2114132
20120216 38.89 39.20 38.86 39.17 1753454
20120217 39.23 39.34 38.63 38.91 2944761
20120221 39.06 39.12 38.56 38.70 1389680
20120222 38.56 38.86 38.37 38.50 1364604
20120223 38.53 38.97 38.45 38.93 1814598
20120224 38.94 39.48 38.80 39.41 2466595
20120227 39.12 39.47 38.99 39.20 1597337
20120228 39.31 39.48 39.15 39.45 1460215
20120229 39.44 39.52 38.89 38.94 2477799
20120301 38.94 39.21 38.77 38.97 1942116
20120302 38.89 39.08 38.39 38.46 1791762
20120305 38.31 38.83 38.25 38.81 2227351
20120306 38.40 38.80 38.18 38.80 4609005
20120307 38.79 38.82 38.30 38.47 2758019
20120308 38.54 39.17 38.53 39.12 2566155
20120309 39.13 39.83 39.13 39.57 2561886
20120312 39.45 39.61 39.12 39.18 2074223
20120313 39.25 39.36 38.88 39.20 2297460
20120314 39.05 39.35 38.85 38.96 2217427
20120315 38.99 39.12 38.75 39.08 1314450
20120316 39.12 39.31 38.88 38.97 2294152
20120319 38.89 39.05 38.61 38.64 1543022
20120320 38.45 38.59 38.22 38.25 2217214
20120321 38.19 38.90 38.00 38.81 4166587
20120322 38.52 38.97 38.45 38.92 2024390
20120323 38.85 39.91 38.82 39.53 5235924
20120326 39.83 40.63 39.71 40.56 2863768
20120327 40.64 40.66 40.37 40.59 3015082
20120328 40.62 40.79 40.20 40.42 2410073
20120329 40.18 40.62 40.17 40.59 1782337
20120330 40.66 40.78 40.40 40.60 2155453
20120402 40.57 40.78 40.27 40.27 2241990
20120403 40.31 40.48 39.47 39.76 3038658
20120404 39.51 40.03 39.51 39.91 3021245
20120405 39.34 40.01 39.09 39.34 3949576
20120409 38.82 39.60 38.82 39.21 3045135
20120410 38.94 39.16 38.60 38.60 2831076
20120411 38.92 39.08 38.59 38.86 2078897
20120412 39.73 39.91 38.83 38.90 4852849
20120413 38.70 38.93 38.13 38.17 3297843
20120416 38.29 38.54 38.09 38.22 2946706
20120417 38.34 39.39 38.34 39.27 3247833
20120418 39.05 39.07 38.71 38.77 2237212
20120419 38.77 39.08 38.47 38.77 3017953
20120420 38.84 39.20 38.71 39.13 3059045
20120423 38.79 39.15 38.52 38.99 2419523
20120424 38.99 39.16 38.79 38.84 2207163
20120425 38.99 39.28 38.86 39.19 1473672
20120426 38.99 39.67 38.69 39.47 2111601
20120427 39.55 39.99 39.34 39.85 2721923
20120430 39.69 40.02 39.55 39.81 2475480
20120501 39.69 40.18 39.58 39.98 1962737
20120502 39.88 40.00 39.60 39.95 2254307
20120503 40.22 40.81 40.17 40.81 4065312
20120504 40.65 40.99 40.21 40.21 3869941
20120507 40.15 40.60 40.12 40.37 2490557
20120508 40.24 40.57 39.91 40.52 3128168
20120509 40.13 40.24 39.66 39.77 3054479
20120510 39.93 40.13 39.69 39.78 2885228
20120511 39.65 40.21 39.56 40.02 2150888
20120514 39.74 40.34 39.56 40.27 2155453
20120515 40.16 40.33 39.63 39.77 2539188
20120516 39.94 39.97 39.59 39.67 1439588
20120517 39.67 39.77 39.09 39.09 1504889
20120518 39.29 39.39 38.48 38.58 2225744
20120521 38.68 39.01 38.50 38.94 1805272
20120522 39.06 39.24 38.69 38.85 1685925
20120523 38.73 38.91 38.25 38.61 2408692
20120524 38.69 39.14 38.66 39.06 1595248
20120525 39.11 39.53 39.08 39.24 1349335
20120529 39.56 39.81 39.22 39.27 2428760
20120530 39.06 39.13 38.64 38.76 2466667
20120531 38.69 39.25 38.65 38.97 2447873
20120601 38.60 38.89 37.96 38.17 2745601
20120604 38.17 38.44 37.89 38.18 2176795
20120605 38.05 38.72 37.93 38.65 2550018
20120606 38.74 39.09 38.62 39.07 1768852
20120607 39.44 39.54 39.20 39.29 1895949
20120608 39.14 39.55 39.05 39.46 1432686
20120611 39.64 39.72 39.01 39.07 1580383
20120612 39.07 39.44 38.96 39.36 1915699
20120613 39.30 39.51 38.99 39.12 1561270
20120614 39.24 39.50 39.18 39.39 1509667
20120615 39.54 40.15 39.49 40.00 2456473
20120618 39.85 40.23 39.80 40.09 1340841
20120619 40.09 40.49 40.07 40.13 1894463
20120620 40.13 40.21 39.56 39.73 2071783
20120621 39.90 39.96 39.11 39.12 2036638
20120622 39.23 39.38 38.83 39.25 2052140
20120625 38.83 38.92 38.30 38.30 3152695
20120626 38.45 38.62 38.30 38.30 2144835
20120627 38.53 38.64 38.21 38.21 3051066
20120628 38.08 38.97 38.07 38.80 3338291
20120629 39.45 39.79 38.99 39.79 3476889
20120702 39.79 40.30 39.73 40.17 3381464
20120703 40.20 40.63 40.12 40.63 1215296
20120705 40.49 40.65 40.25 40.33 1629508
20120706 40.14 40.25 39.54 39.57 2449910
20120709 39.55 40.37 39.53 40.34 2913101
20120710 40.43 40.72 40.20 40.43 3344835
20120711 40.34 40.57 40.01 40.11 2495933
20120712 39.93 40.16 39.55 39.80 2613631
20120713 39.88 40.41 39.77 40.27 1810963
20120716 40.27 40.42 39.92 40.06 1812863
20120717 40.20 40.60 39.95 40.49 2538579
20120718 40.30 40.89 40.21 40.79 2960602
20120719 40.93 41.50 40.82 41.21 3904296
20120720 40.91 40.98 40.58 40.83 6977318
20120723 40.34 40.40 39.97 40.24 1948717
20120724 40.39 40.43 39.64 39.94 3104478
20120725 40.09 40.16 39.51 39.91 1668776
20120726 40.33 40.55 39.43 39.85 2706945
20120727 39.86 40.29 39.80 40.11 3588359
20120730 40.17 41.17 40.07 41.03 3025943
20120731 40.10 41.52 39.88 40.82 4625683
20120801 41.06 41.10 40.20 40.29 2885444
20120802 39.84 39.94 38.61 38.74 5139754
20120803 39.21 39.27 37.01 37.17 8682406
20120806 37.23 37.24 36.80 37.06 3736669
20120807 37.01 37.64 36.98 37.57 4641517
20120808 37.47 37.90 37.13 37.66 3950742
20120809 37.65 38.41 37.47 38.08 4406860
20120810 38.05 38.17 37.88 38.15 1660965
20120813 38.00 38.00 37.71 37.87 1706144
20120814 38.03 38.04 37.60 37.68 2438298
20120815 37.69 37.87 37.51 37.71 1389679
20120816 37.63 37.83 37.27 37.77 2588086
20120817 37.86 37.86 37.47 37.61 1986296
20120820 37.52 37.95 37.51 37.95 2103255
20120821 37.96 38.03 37.69 37.76 2671371
20120822 37.55 37.70 37.40 37.53 2526545
20120823 37.47 37.64 37.26 37.47 3438994
20120824 37.48 37.73 37.22 37.63 2241431
20120827 37.64 37.92 37.45 37.69 2162896
20120828 37.58 37.71 37.37 37.51 1813074
20120829 37.59 37.97 37.52 37.92 2116767
20120830 37.77 37.84 37.44 37.49 2080138
20120831 37.65 37.79 37.33 37.47 2150123
20120904 37.51 37.78 37.40 37.60 2094494
20120905 36.97 37.37 36.83 36.93 3407115
20120906 37.10 37.33 36.91 37.13 3735508
20120907 37.32 37.34 36.26 36.29 6241047
20120910 36.38 36.47 36.20 36.24 3026365
20120911 36.28 36.35 36.10 36.10 3352541
20120912 36.25 36.28 35.67 35.76 3744797
20120913 35.60 36.05 35.33 35.80 7148851
20120914 35.78 36.35 35.77 36.35 8417031
20120917 36.22 36.41 36.09 36.22 3015704
20120918 36.14 36.70 35.95 36.57 2934635
20120919 36.51 36.59 36.16 36.26 3340507
20120920 35.47 36.55 34.97 36.52 6136860
20120921 36.62 36.81 36.44 36.58 2993853
20120924 36.56 36.91 36.44 36.85 2186013
20120925 36.87 37.00 36.57 36.99 5097530
20120926 36.99 37.54 36.95 37.12 5517654
20120927 37.25 37.97 36.92 37.77 6193063
20120928 37.63 37.72 37.04 37.14 4468956
20121001 37.25 37.78 37.20 37.65 2956362
20121002 37.72 37.86 37.43 37.78 2532811
20121003 37.92 38.12 37.63 37.97 2597754
20121004 38.11 38.75 37.88 38.74 3727819
20121005 38.83 38.84 38.42 38.62 2263907
20121008 38.53 39.06 38.45 38.94 2501335
20121009 39.16 39.31 38.66 39.14 4266151
20121010 39.19 39.19 38.63 38.89 2512457
20121011 39.01 39.17 38.88 38.99 2320038
20121012 39.14 39.29 38.91 38.97 3266812
20121015 39.15 39.66 39.12 39.66 2630698
20121016 39.83 40.09 39.74 40.08 1942650
20121017 40.13 40.16 39.57 39.68 2586004
20121018 39.69 39.95 39.54 39.78 2053863
20121019 39.58 39.58 39.15 39.33 4067227
20121022 39.34 39.62 39.27 39.62 3244570
20121023 39.31 39.34 38.72 38.83 2117443
20121024 38.97 39.17 38.75 38.77 2090374
20121025 39.16 39.27 38.55 38.97 3645984
20121026 39.05 39.13 38.48 38.54 2617794
20121031 38.78 39.34 38.61 39.20 3372989
20121101 39.10 39.51 39.06 39.36 4544811
20121102 39.64 39.73 39.15 39.17 2692390
20121105 39.01 39.16 38.40 38.58 3153292
20121106 38.61 38.84 38.45 38.60 2417401
20121107 38.21 39.01 38.21 38.80 4233102
20121108 38.86 38.88 38.17 38.18 2524942
20121109 38.17 38.39 37.95 38.13 1906244
20121112 38.05 38.14 37.85 38.03 1629472
20121113 37.88 38.27 37.77 37.94 1707006
20121114 37.96 38.00 37.34 37.45 2124367
20121115 37.51 37.72 37.26 37.52 2095830
20121116 37.49 37.85 37.34 37.52 4217784
20121119 37.82 38.00 37.69 37.77 4303711
20121120 37.41 37.59 36.94 37.47 4135423
20121121 37.42 37.87 37.35 37.77 1759150
20121123 37.91 38.12 37.75 38.12 710501
20121126 37.99 38.08 37.80 37.84 2785766
20121127 37.72 37.95 37.54 37.69 2507630
20121128 37.60 38.02 37.32 38.01 1614574
20121129 38.09 38.54 38.02 38.41 2472693
20121130 38.41 38.63 38.34 38.55 1967725
20121203 38.71 38.97 38.54 38.60 1437893
20121204 38.45 38.70 38.45 38.51 1859975
20121205 38.59 38.73 38.33 38.50 1817064
20121206 38.53 38.66 38.34 38.54 1864592
20121207 38.58 38.99 38.46 38.98 1700816
20121210 38.90 39.47 38.90 39.36 2136118
20121211 39.45 40.03 39.34 40.03 2436182
20121212 40.03 40.39 39.89 39.92 2870330
20121213 39.90 40.04 39.77 39.95 1801222
20121214 39.87 40.43 39.87 40.34 2783248
20121217 40.34 40.45 40.15 40.34 1697983
20121218 40.48 40.74 40.00 40.65 3630981
20121219 40.65 40.65 40.03 40.04 2454647
20121220 40.04 40.33 39.91 40.33 1995109
20121221 40.31 40.32 39.78 40.06 3964723
20121224 39.96 40.16 39.62 39.81 559839
20121226 39.84 39.92 39.53 39.71 1233619
20121227 39.70 39.76 38.96 39.41 1910336
20121228 39.41 39.63 39.06 39.07 1342557
20121231 39.02 39.52 38.85 39.51 2023841
20130102 39.83 40.05 39.40 40.00 2872710
20130103 39.93 40.12 39.74 40.10 1835099
20130104 40.35 40.89 40.35 40.73 2463022
20130107 40.73 40.83 40.30 40.71 2302212
20130108 40.64 41.01 40.53 40.71 2051251
20130109 40.74 41.12 40.64 40.91 1430519
20130110 41.01 41.29 40.94 41.25 1717644
20130111 41.32 41.37 41.09 41.32 2462397
20130114 41.29 41.57 41.22 41.44 1353917
20130115 41.36 41.85 41.27 41.73 2007791
20130116 41.59 42.25 41.55 41.96 2834461
20130117 42.07 42.74 42.01 42.37 3279479
20130118 42.45 42.83 42.25 42.83 4069151
20130122 42.79 42.87 42.43 42.77 2278762
20130123 42.69 43.40 42.62 43.24 3616942
20130124 43.28 43.28 42.82 42.92 4263833
20130125 43.01 43.19 42.81 43.08 2276261
20130128 43.09 43.09 42.73 42.83 2802570
20130129 42.82 43.23 42.76 43.16 2339626
20130130 43.07 43.15 42.80 42.87 1844270
20130131 42.85 42.88 41.83 42.04 5550841
20130201 42.34 42.51 41.94 42.10 4459870
20130204 42.10 42.18 41.76 41.89 3278020
20130205 43.00 44.09 42.33 42.87 4096665
20130206 42.89 42.92 42.30 42.41 3511159
20130207 42.49 43.01 42.48 42.98 4197654
20130208 43.08 43.35 42.99 43.35 1957140
20130211 43.31 43.54 43.20 43.39 1685023
20130212 43.47 43.83 43.32 43.70 2450724
20130213 43.87 44.09 43.44 43.60 2893971
20130214 44.83 44.86 43.75 44.14 4837458
20130215 44.19 44.81 44.15 44.81 5399723
20130219 44.67 44.97 44.46 44.58 3096886
20130220 44.62 44.74 44.14 44.20 1920559
20130221 44.24 44.41 43.47 43.64 2883965
20130222 43.70 43.80 43.49 43.72 2166101
20130225 43.89 44.27 43.39 43.39 2479176
20130226 43.60 43.91 43.47 43.84 2135043
20130227 43.88 44.49 43.74 44.39 1979339
20130228 44.34 44.62 44.30 44.34 1861467
20130301 44.30 44.63 44.01 44.63 1485547
20130304 44.48 44.59 44.12 44.38 1987156
20130305 44.46 44.63 44.37 44.41 2072720
20130306 44.47 44.63 44.20 44.25 1891482
20130307 44.37 44.59 43.99 44.03 2790793
20130308 44.14 44.43 44.06 44.41 1984029
20130311 44.39 44.98 44.38 44.89 1790910
20130312 44.91 45.32 44.66 44.93 1993617
20130313 44.91 45.12 44.81 44.94 2557133
20130314 44.97 45.19 44.85 45.18 2663541
20130315 45.00 45.10 44.59 44.69 2586418
20130318 44.44 44.54 44.10 44.26 2474382
20130319 41.20 41.84 40.61 40.64 19236440
20130320 40.62 40.85 39.74 40.43 7558111
20130321 40.29 40.70 40.13 40.27 8893269
20130322 40.27 40.64 40.02 40.39 8087234
20130325 40.39 40.59 40.12 40.35 6259326
20130326 40.61 40.64 40.21 40.47 5260069
20130327 40.28 40.59 40.12 40.28 6256517
20130328 40.32 40.37 40.13 40.20 6613834
20130401 40.26 40.62 40.23 40.42 3401915
20130402 40.60 40.72 40.40 40.61 5171002
20130403 40.73 41.10 40.67 40.93 6837895
20130404 41.06 41.25 40.85 41.08 4636424
20130405 40.82 41.05 40.65 41.00 5481208
20130408 40.98 41.39 40.82 41.31 3279427
20130409 41.41 41.55 41.23 41.41 2895811
20130410 41.54 41.82 41.37 41.48 3342172
20130411 41.61 42.22 41.52 42.01 2796930
20130412 41.88 41.98 41.71 41.79 1643907
20130415 41.94 42.13 41.52 41.54 3197113
20130416 41.70 41.78 41.22 41.65 2958763
20130417 41.53 41.60 41.03 41.13 2028144
20130418 41.12 41.36 40.95 41.24 2125576
20130419 41.36 41.61 41.05 41.60 3465592
20130422 41.67 42.12 41.33 41.90 2264630
20130423 42.08 42.55 41.96 42.30 2583120
20130424 42.42 42.91 42.42 42.87 3046669
20130425 44.00 44.35 42.62 42.71 7249570
20130426 42.70 42.76 42.05 42.48 3853454
20130429 42.51 42.72 42.33 42.50 2051959
20130430 42.57 42.84 42.13 42.71 3873333
20130501 42.71 43.33 42.40 42.44 4655372
20130502 42.98 44.66 42.98 44.58 5276302
20130503 44.80 45.22 44.65 44.80 2861746
20130506 44.48 44.76 44.33 44.39 2924802
20130507 44.40 44.88 44.36 44.86 2338144
20130508 44.78 45.06 44.47 44.78 4445186
20130509 44.83 44.87 44.37 44.46 2253448
20130510 44.46 44.85 44.46 44.77 1768052
20130513 44.87 44.87 44.55 44.58 1302432
20130514 44.52 44.97 44.52 44.68 2771356
20130515 44.74 45.44 44.71 45.17 2473160
20130516 45.27 45.63 45.23 45.39 5427989
20130517 45.42 46.16 45.42 46.16 5265224
20130520 46.07 46.75 46.05 46.38 2494593
20130521 46.45 46.65 46.11 46.32 3549874
20130522 46.36 46.57 45.84 45.96 4003069
20130523 45.69 45.90 45.34 45.56 2754479
20130524 45.49 45.75 45.01 45.56 1806568
20130528 45.85 46.22 45.57 45.66 1566769
20130529 45.44 45.59 44.99 45.48 2042019
20130530 45.49 46.19 45.42 46.04 1767637
20130531 45.90 46.22 45.35 45.35 3368368
20130603 45.46 45.64 45.21 45.62 1876562
20130604 45.53 45.87 44.58 44.90 3115419
20130605 44.78 45.12 44.39 44.45 2522756
20130606 44.68 44.76 44.03 44.55 2375315
20130607 44.89 45.30 44.81 45.30 2531142
20130610 45.38 45.58 44.95 45.24 2014477
20130611 44.88 45.80 44.85 45.38 3281705
20130612 45.63 45.93 45.52 45.55 2922731
20130613 45.52 46.31 45.25 46.26 2302836
20130614 46.18 46.72 46.06 46.19 1932370
20130617 46.45 46.77 46.31 46.60 2300559
20130618 46.72 47.12 46.56 47.09 2578357
20130619 47.14 47.31 46.53 46.72 3555051
20130620 46.38 46.44 45.31 45.46 3513635
20130621 46.15 46.73 45.60 45.62 4433382
20130624 45.42 45.53 44.83 44.99 2867855
20130625 45.35 45.39 44.74 45.05 2654769
20130626 45.41 46.48 45.10 46.29 3300653
20130627 46.43 46.80 46.32 46.38 1955588
20130628 46.37 46.59 45.88 45.88 6728962
20130701 46.21 46.56 45.78 46.25 2031519
20130702 46.24 46.34 45.35 45.70 2445539
20130703 45.53 46.10 45.21 45.97 978051
20130705 46.27 46.44 45.74 46.24 904486
20130708 46.48 46.56 46.15 46.21 2062899
20130709 46.41 46.83 46.36 46.66 2044894
20130710 46.68 47.56 46.66 47.42 2460664
20130711 47.63 48.19 47.35 48.15 2300467
20130712 48.20 48.24 47.84 48.22 1917519
20130715 48.20 48.59 48.18 48.34 1264079
20130716 48.31 48.39 47.82 47.84 1683141
20130717 48.10 48.33 47.83 48.16 1517183
20130718 48.25 48.76 48.25 48.75 2215894
20130719 48.75 49.11 48.34 49.10 4116745
20130722 49.05 49.17 48.69 49.10 1326840
20130723 49.15 49.22 48.74 48.77 1285377
20130724 48.90 49.00 48.32 48.46 1186913
20130725 48.28 48.45 47.95 48.28 1677791
20130726 48.32 49.66 48.29 49.63 2260135
20130729 49.35 49.36 48.65 49.16 1605049
20130730 49.35 49.35 48.83 48.84 1741169
20130731 48.99 49.34 48.48 48.68 3231396
20130801 49.31 49.89 48.90 49.66 2582174
20130802 49.66 49.86 49.49 49.68 2009192
20130805 49.57 50.14 49.47 50.09 1795803
20130806 49.98 50.09 49.43 50.00 2136670
20130807 49.97 49.97 49.68 49.70 1408739
20130808 49.87 50.11 49.61 50.07 1557515
20130809 49.98 50.33 49.81 50.12 1933878
20130812 49.89 50.20 49.79 50.15 1698883
20130813 50.34 50.78 50.22 50.73 3255060
20130814 50.73 51.02 50.66 50.76 2471055
20130815 50.43 50.47 49.73 50.04 2368682
20130816 49.82 50.09 49.76 49.88 2587524
20130819 49.67 50.04 49.62 49.69 1462241
20130820 49.65 49.81 49.43 49.64 1301324
20130821 49.64 49.69 48.78 48.87 2295117
20130822 48.85 49.35 48.62 49.18 1349064
20130823 49.26 49.86 49.00 49.80 1780370
20130826 49.80 49.96 49.53 49.54 1190000
20130827 49.15 49.24 48.46 48.63 1718740
20130828 48.66 48.87 48.48 48.62 1443412
20130829 48.60 49.13 48.50 48.87 1278689
20130830 49.01 49.01 48.65 48.87 1230949
20130903 49.39 49.62 48.62 48.81 1832637
20130904 48.81 49.27 48.75 48.83 1921635
20130905 48.76 49.35 48.72 48.76 2027815
20130906 48.80 49.25 48.26 48.98 1545786
20130909 49.17 49.65 49.01 49.37 1198848
20130910 49.58 50.01 49.58 49.69 1419542
20130911 49.81 50.80 49.70 50.73 2180500
20130912 50.78 51.51 50.73 51.37 3013479
20130913 51.29 51.78 51.12 51.53 1909597
20130916 51.98 52.09 51.69 51.76 1542082
20130917 51.76 52.25 51.60 52.07 1615852
20130918 52.10 52.21 51.15 51.82 2431958
20130919 51.74 52.41 51.66 51.95 2403561
20130920 51.92 52.28 51.61 51.94 2707080
20130923 51.79 51.99 51.35 51.76 1725942
20130924 51.78 51.85 50.91 50.93 2304068
20130925 51.12 51.47 50.92 50.93 2003122
20130926 51.15 51.34 50.54 50.85 1578710
20130927 50.82 51.16 50.48 51.11 1365597
20130930 50.83 51.06 50.63 50.98 1904164
20131001 51.12 52.00 50.88 51.89 2192729
20131002 51.64 52.14 51.47 52.02 3254417
20131003 51.73 52.41 51.54 52.30 3942841
20131004 52.24 52.75 52.00 52.64 3168798
20131007 52.44 52.92 52.33 52.65 2066501
20131008 52.97 53.08 51.76 52.01 4024470
20131009 52.02 52.24 51.73 51.76 2629822
20131010 52.19 53.74 52.14 53.47 2672171
20131011 53.50 53.66 53.19 53.45 1629408
20131014 53.22 53.65 53.01 53.65 1029670
20131015 53.51 53.83 53.27 53.36 1373678
20131016 53.76 54.32 53.53 54.30 1673802
20131017 53.99 55.35 53.99 55.32 1734461
20131018 55.39 55.51 54.49 54.67 4001659
20131021 54.86 54.91 54.16 54.33 1884524
20131022 54.60 54.80 53.60 53.69 3915938
20131023 53.68 53.97 53.12 53.58 3359061
20131024 54.58 54.82 53.67 53.79 5672290
20131025 53.78 53.90 53.59 53.72 2810265
20131028 54.89 55.37 54.15 54.31 5586161
20131029 54.73 55.09 54.52 54.89 4626867
20131030 54.89 54.99 54.15 54.43 3374814
20131031 55.72 57.78 54.75 57.35 6862252
20131101 57.03 59.81 56.92 58.90 6606931
20131104 58.99 60.48 58.98 60.42 5594139
20131105 60.24 60.37 58.69 59.20 7085146
20131106 60.09 60.53 59.50 59.88 6089130
20131107 59.95 60.28 59.27 59.46 4080219
20131108 59.46 60.90 59.36 60.90 3296561
20131111 60.76 61.57 60.72 61.55 3114277
20131112 61.24 61.73 61.24 61.59 3324180
20131113 61.28 62.53 61.17 62.50 3349139
20131114 62.47 63.12 61.98 63.06 3006768
20131115 62.94 63.41 62.69 63.39 3427290
20131118 63.40 63.71 63.07 63.28 2719226
20131119 63.12 63.54 62.94 63.48 2731296
20131120 63.54 63.80 63.29 63.33 2665522
20131121 63.45 63.92 63.18 63.89 2509220
20131122 63.86 63.98 63.28 63.56 3356811
20131125 63.98 63.98 63.55 63.65 2075298
20131126 63.68 63.92 63.38 63.45 2570595
20131127 63.50 63.83 62.55 63.03 2498275
20131129 63.23 63.73 63.03 63.15 852705
20131202 62.92 63.54 62.61 63.17 1817011
20131203 62.83 63.35 62.57 63.28 2353327
20131204 63.24 63.48 61.73 61.78 4340348
20131205 61.67 62.12 61.15 61.52 4990924
20131206 62.31 62.74 62.16 62.50 2652634
20131209 62.70 63.21 62.37 62.83 1947433
20131210 62.62 66.23 62.31 64.74 8631799
20131211 65.31 66.09 64.59 64.75 4567947
20131212 64.57 65.20 64.52 64.69 3037456
20131213 64.69 64.94 64.10 64.21 2040928
20131216 64.61 64.71 63.94 64.15 2314150
20131217 64.29 64.29 63.17 63.92 3021396
20131218 64.07 65.33 63.65 65.27 2706746
20131219 65.21 65.33 64.79 65.27 2178715
20131220 65.13 65.43 64.93 65.07 3486926
20131223 65.50 65.63 64.94 65.49 1733132
20131224 65.59 65.80 65.26 65.62 422159
20131226 65.63 66.13 65.62 65.97 935664
20131227 66.02 66.21 65.47 65.64 653441
20131230 65.75 66.00 65.32 65.86 987855
20131231 65.96 66.13 65.36 65.61 1255058
20140102 65.26 65.45 64.73 64.94 1637940
20140103 65.06 65.71 65.05 65.59 1324914
20140106 65.65 66.19 65.19 65.53 2254522
20140107 65.63 66.62 65.56 66.34 2292810
20140108 64.97 65.96 64.76 65.83 3668741
20140109 66.15 67.62 65.83 66.95 3893480
20140110 67.15 68.09 66.63 68.07 3495731
20140113 68.26 68.26 66.43 66.73 2709296
20140114 66.79 67.07 66.38 66.97 2021738
20140115 67.02 67.07 66.35 66.69 2358389
20140116 66.69 66.94 66.52 66.72 1615232
20140117 66.86 66.97 66.42 66.46 3850915
20140121 67.24 67.32 66.38 66.78 2239655
20140122 66.97 67.00 66.05 66.73 3173744
20140123 66.34 66.62 65.51 65.76 2680274
20140124 65.43 65.68 64.19 64.24 2921816
20140127 64.26 64.79 63.94 64.09 2655835
20140128 64.28 66.24 64.28 66.18 3076903
20140129 65.56 66.04 64.87 65.26 2694734
20140130 67.51 68.14 66.32 67.72 3958346
20140131 67.29 67.31 66.26 66.80 2592700
20140203 66.74 66.80 64.44 64.58 3905190
20140204 64.94 65.19 64.07 64.38 2114505
20140205 64.20 64.78 63.62 64.20 2646772
20140206 64.38 65.37 64.08 65.08 2276416
20140207 65.34 66.38 65.12 66.33 2112571
20140210 66.09 66.27 64.90 65.46 3955393
20140211 65.45 68.63 65.35 68.31 5124201
20140212 68.56 69.68 68.16 68.22 3316713
20140213 67.92 69.10 67.45 68.66 2171530
20140214 68.50 69.18 68.26 69.01 1514216
20140218 68.85 69.96 68.74 69.53 1935080
20140219 69.52 70.58 69.14 69.66 2621722
20140220 69.70 70.52 69.31 70.22 1752091
20140221 70.54 70.75 70.23 70.46 2180084
20140224 70.58 71.18 70.47 70.48 1871335
20140225 70.38 71.13 70.22 70.71 2015424
20140226 70.70 71.27 70.07 70.32 1716553
20140227 70.20 70.75 69.74 70.54 2133955
20140228 70.76 70.93 69.68 70.24 1832639
20140303 69.79 70.44 69.70 70.20 1533462
20140304 70.93 72.32 70.93 72.22 2254522
20140305 71.78 73.06 71.71 71.88 2144240
20140306 72.24 72.35 71.20 71.26 1787834
20140307 71.32 71.46 70.59 71.00 2149026
20140310 70.93 71.32 70.41 71.17 1734984
20140311 71.28 71.83 71.00 71.24 1069320
20140312 70.95 71.88 70.80 71.24 1201597
20140313 71.59 71.93 71.06 71.18 2021432
20140314 70.96 71.47 70.81 70.99 1490490
20140317 71.27 71.79 71.10 71.38 1334995
20140318 71.48 72.15 71.40 72.13 1337744
20140319 72.03 72.18 70.41 70.83 1615130
20140320 70.77 70.82 70.21 70.46 2157376
20140321 71.05 71.60 68.85 68.98 4190621
20140324 69.45 69.82 68.54 68.88 2935868
20140325 69.12 70.02 69.08 69.86 2300346
20140326 70.18 70.46 69.04 69.06 2611641
20140327 69.08 69.26 67.71 67.90 2222242
20140328 68.41 69.34 68.21 68.73 1476658
20140331 69.27 69.67 68.76 69.02 3345976
20140401 69.34 69.73 68.43 68.78 2558324
20140402 68.88 69.41 68.73 69.32 2538148
20140403 69.34 70.48 69.18 70.34 2499825
20140404 71.00 71.17 68.06 68.07 2340957
20140407 67.94 68.18 66.64 67.10 2201249
20140408 66.99 67.29 66.03 66.76 1992500
20140409 67.12 68.54 67.00 68.50 1840120
20140410 68.59 68.79 66.26 66.27 2873324
20140411 65.79 66.27 64.64 65.24 3428401
20140414 65.73 66.05 64.99 65.81 2279518
20140415 66.00 66.45 64.87 66.29 2656159
20140416 66.94 67.35 66.21 67.09 1388454
20140417 67.00 67.67 66.68 67.20 1439450
20140421 67.08 67.81 66.78 67.71 978761
20140422 67.71 68.37 67.35 67.92 1444316
20140423 68.03 68.34 67.59 68.01 1231613
20140424 68.53 68.87 67.60 67.67 1776755
20140425 67.65 67.78 66.17 66.28 1783345
20140428 66.86 67.75 66.44 67.61 2131801
20140429 67.93 68.89 67.63 68.87 2516452
20140430 68.60 68.71 68.08 68.56 2185129
20140501 65.86 65.89 63.45 64.23 5616978
20140502 64.21 64.35 62.66 62.93 5328135
20140505 62.57 63.34 62.20 63.11 3488928
20140506 62.90 63.73 62.59 63.34 3105696
20140507 63.39 63.50 62.62 62.96 2389925
20140508 63.10 64.25 62.64 63.03 2673597
20140509 63.09 63.57 62.54 63.53 2028795
20140512 63.81 64.56 63.78 64.13 2000306
20140513 64.41 65.59 64.05 65.26 2672989
20140514 65.28 65.36 64.30 64.33 1546512
20140515 64.08 64.29 63.77 64.04 1534650
20140516 64.01 64.85 63.94 64.85 2440921
20140519 64.54 65.84 64.37 65.64 1804635
20140520 65.50 65.97 64.91 65.30 1683684
20140521 65.48 66.73 65.31 66.47 1982361
20140522 66.44 67.39 66.40 66.85 1498455
20140523 67.04 67.69 66.86 67.60 1494806
20140527 67.80 68.36 67.67 68.25 1455266
20140528 67.87 68.71 67.87 68.50 1917577
20140529 68.54 70.30 68.43 70.14 2638113
20140530 69.89 70.11 69.40 69.67 2278707
20140602 69.74 70.03 69.14 69.59 1969891
20140603 69.45 70.35 69.19 70.13 2009735
20140604 69.98 70.15 69.51 70.08 1511838
20140605 70.03 70.56 69.69 69.75 1800985
20140606 69.84 70.19 69.60 69.80 1658946
20140609 69.76 70.17 69.57 69.74 1078320
20140610 69.35 69.68 68.75 69.07 1994223
20140611 68.71 69.11 68.51 68.98 2594518
20140612 68.72 68.81 66.78 66.99 4194256
20140613 67.01 67.04 66.35 66.83 2881029
20140616 66.84 67.70 66.67 66.69 3118470
20140617 66.58 67.51 66.53 67.29 3019317
20140618 67.26 67.86 66.98 67.80 2463530
20140619 68.03 68.31 67.62 67.76 1222184
20140620 67.90 68.39 67.45 68.19 2734935
20140623 68.00 68.28 67.72 67.89 1264968
20140624 67.81 68.48 67.41 67.67 1494603
20140625 67.90 68.72 67.90 68.60 1699804
20140626 68.59 68.67 68.12 68.28 1225428
20140627 68.31 68.71 68.31 68.56 1812743
20140630 68.74 68.77 67.84 67.96 1591913
20140701 68.19 69.37 68.19 69.01 2234933
20140702 68.87 69.58 68.80 68.98 1595747
20140703 69.17 69.90 69.04 69.79 1251942
20140707 69.39 69.82 68.90 69.76 1670298
20140708 69.34 69.44 68.50 69.16 1698343
20140709 69.37 69.87 69.12 69.63 1319936
20140710 69.01 70.10 68.92 69.89 1269899
20140711 69.75 69.92 69.06 69.86 1113330
20140714 70.23 70.23 69.71 70.02 1305510
20140715 70.02 70.92 69.87 70.39 3008796
20140716 70.60 70.61 69.44 70.38 2280229
20140717 69.94 70.72 69.74 69.96 1857535
20140718 70.19 70.48 69.66 70.44 1970926
20140721 70.00 70.06 69.07 69.46 1944293
20140722 69.75 70.37 69.71 70.10 1542582
20140723 70.35 71.37 70.23 70.83 2598511
20140724 71.51 73.11 71.30 71.80 3466194
20140725 71.56 71.78 71.12 71.59 1375421
20140728 71.55 72.28 71.36 71.91 1637007
20140729 71.97 71.99 71.51 71.67 1859149
20140730 71.87 72.20 71.43 72.11 1444424
20140731 71.62 72.06 70.87 71.02 2651877
20140801 71.00 72.51 70.94 71.74 3175655
20140804 69.78 70.28 67.94 69.67 5507838
20140805 69.59 71.20 69.31 70.05 2458790
20140806 69.62 70.39 69.39 69.74 1105159
20140807 70.26 70.26 69.07 69.39 2173294
20140808 69.32 70.34 69.05 70.32 1260012
20140811 70.78 71.37 70.53 70.62 1539656
20140812 70.47 70.90 69.92 70.40 1826867
20140813 71.11 71.51 70.94 71.25 1090430
20140814 71.48 71.75 71.22 71.50 953736
20140815 71.58 71.69 70.55 70.81 3037043
20140818 70.90 71.78 70.81 71.58 1527349
20140819 71.62 72.29 71.41 71.97 1840284
20140820 71.82 71.97 71.52 71.85 1702379
20140821 71.87 72.81 71.81 72.46 1631560
20140822 72.46 72.70 72.27 72.29 1340919
20140825 72.51 73.04 72.38 72.81 1014668
20140826 72.76 73.06 72.49 72.68 988439
20140827 72.41 72.94 71.97 72.03 1553275
20140828 71.91 72.87 71.82 72.63 1228739
20140829 72.76 73.13 72.31 73.06 1217743
20140902 73.08 73.21 72.67 73.18 2455360
20140903 73.25 74.05 73.02 73.72 1972741
20140904 73.78 74.34 73.32 73.65 1955692
20140905 73.64 74.79 73.55 74.66 1961039
20140908 74.61 75.05 74.45 74.75 1393882
20140909 74.85 75.03 74.53 74.63 1741319
20140910 74.94 75.15 74.56 74.82 1340415
20140911 74.37 75.01 74.36 74.60 1365131
20140912 74.60 74.86 74.22 74.73 1967697
20140915 74.62 74.87 74.15 74.30 1351109
20140916 74.29 75.21 74.23 74.89 1621572
20140917 75.08 75.08 74.04 74.30 2158667
20140918 74.50 74.94 74.26 74.76 1647297
20140919 75.24 75.65 75.15 75.42 2350947
20140922 75.14 75.42 74.83 75.21 1356960
20140923 75.06 75.50 74.84 75.20 1579606
20140924 75.26 77.06 75.10 76.98 2099953
20140925 76.61 77.01 75.42 75.49 1762504
20140926 75.50 75.74 74.52 75.02 1393580
20140929 74.59 75.61 74.50 75.31 1378025
20140930 75.49 75.64 74.58 74.60 1574455
20141001 74.70 74.91 73.86 74.26 2635138
20141002 74.46 75.29 74.01 74.73 2724918
20141003 75.40 76.25 75.28 75.84 2344610
20141006 76.34 76.62 74.98 75.49 1704906
20141007 75.11 75.25 74.16 74.18 2952580
20141008 74.41 76.37 74.21 76.34 2098470
20141009 76.19 76.35 75.06 75.08 1463385
20141010 75.30 76.07 75.19 75.20 2712766
20141013 75.10 75.15 73.54 73.60 2379357
20141014 73.99 75.21 73.76 74.26 2790796
20141015 73.39 73.70 71.42 72.92 3774353
20141016 71.53 72.93 71.46 71.83 3180343
20141017 72.49 73.91 72.42 73.31 2811182
20141020 73.00 73.96 72.59 73.80 2487313
20141021 74.42 75.59 74.36 75.51 1768977
20141022 75.81 76.43 75.49 75.68 1747988
20141023 76.55 76.80 76.01 76.13 1693056
20141024 76.14 76.87 76.02 76.77 1795489
20141027 76.91 78.35 76.81 78.08 2381667
20141028 78.24 78.38 77.56 78.16 1691249
20141029 77.90 78.54 77.38 77.75 1917806
20141030 77.60 78.27 77.01 77.86 3207959
20141031 78.54 78.80 77.88 78.15 3241903
20141103 78.33 78.59 78.04 78.25 1633002
20141104 78.57 79.39 78.15 79.17 2231030
20141105 79.47 79.65 78.18 78.58 1612616
20141106 78.93 79.47 78.53 79.26 1551458
20141107 79.42 79.47 77.65 77.94 2264672
20141110 78.12 78.78 77.82 78.76 2091139
20141111 78.79 79.72 78.79 79.26 1491705
20141112 78.98 80.07 78.96 79.90 2629816
20141113 80.03 80.67 79.94 80.32 2243282
20141114 80.32 80.63 79.86 80.01 1629789
20141117 80.08 80.52 79.77 80.02 1561601
20141118 79.95 80.89 79.77 80.67 1224777
20141119 80.69 80.70 79.28 79.39 1844396
20141120 78.96 79.15 78.25 78.54 2329446
20141121 79.47 79.66 78.96 79.21 1816779
20141124 79.68 80.73 79.34 80.63 1849819
20141125 80.60 80.83 79.92 80.64 1537700
20141126 80.87 81.35 80.46 81.16 1236326
20141128 81.41 82.33 81.36 81.84 645227
20141201 81.46 81.85 81.09 81.65 1498534
20141202 81.65 82.05 81.46 81.78 1584598
20141203 81.82 82.13 81.44 81.60 1166531
20141204 81.66 81.91 81.03 81.88 1187519
20141205 81.80 82.22 81.64 81.88 823280
20141208 81.90 83.01 81.83 82.14 1529766
20141209 81.23 82.14 80.67 80.95 1533683
20141210 81.05 81.52 80.02 80.14 1740858
20141211 80.50 81.44 79.96 80.13 1433158
20141212 79.81 80.38 78.94 78.96 1124252
20141215 80.19 80.19 78.86 79.23 1714145
20141216 79.30 81.08 78.76 78.77 1986898
20141217 79.02 80.55 78.70 80.31 1712237
20141218 80.88 82.06 80.51 82.06 1649271
20141219 82.46 83.03 81.86 82.69 2597680
20141222 82.57 83.05 82.37 82.65 1221463
20141223 82.83 82.85 81.20 81.57 1352416
20141224 81.76 82.24 81.50 81.72 480431
20141226 82.02 82.16 81.22 81.49 1413977
20141229 81.25 81.57 80.69 80.81 2075473
20141230 81.05 81.91 81.05 81.82 1264800
20141231 82.15 82.42 80.66 80.73 787600