20000103 23.33 24.99 23.29 24.64 16206748
20000104 24.54 24.56 23.33 23.52 7259354
20000105 23.52 24.01 23.16 23.81 6095617
20000106 23.48 23.81 23.33 23.64 5286602
20000107 24.06 25.21 24.01 25.16 8333373
20000110 25.21 25.69 25.19 25.65 4814676
20000111 25.62 26.10 25.14 25.38 4403427
20000112 25.38 25.60 24.99 25.07 3508325
20000113 25.07 26.61 25.07 26.34 6927450
20000114 26.44 26.49 25.96 26.03 3189905
20000118 25.55 25.62 24.87 24.90 3669609
20000119 24.73 25.02 24.49 24.83 3239172
20000120 25.07 25.11 24.10 24.27 2293765
20000121 24.78 24.83 23.96 24.08 6017827
20000124 24.20 24.20 23.52 23.64 2831552
20000125 23.64 23.67 22.58 22.99 6095617
20000126 23.09 23.29 22.61 23.26 4743110
20000127 23.29 23.74 22.95 23.04 3583521
20000128 22.95 23.04 22.18 22.18 2876152
20000131 22.37 22.99 21.96 22.56 4262887
20000201 22.66 23.02 22.49 22.87 3204425
20000202 22.87 23.12 22.63 22.87 3903497
20000203 23.14 23.81 22.97 23.29 3999957
20000204 23.38 23.38 23.12 23.26 3259916
20000207 23.21 23.48 23.16 23.36 2645894
20000208 23.45 23.64 22.92 23.02 3931502
20000209 22.99 23.09 22.83 22.85 3200795
20000210 22.92 22.99 21.60 21.98 2873559
20000211 22.08 22.08 21.11 21.48 3368821
20000214 21.48 21.55 20.92 21.09 4357272
20000215 21.06 23.02 21.02 22.56 4634722
20000216 22.54 22.99 21.86 22.29 3515585
20000217 22.29 22.49 22.13 22.20 3175384
20000218 21.60 22.46 21.60 21.72 5128948
20000222 22.13 22.49 21.62 22.32 2762060
20000223 21.89 22.97 21.79 22.85 3384898
20000224 22.37 22.39 21.09 21.81 5098350
20000225 21.60 21.60 20.01 20.34 5192735
20000228 19.71 20.42 19.71 20.15 6445153
20000229 20.15 20.34 19.69 19.93 5561978
20000301 20.03 20.63 19.91 20.44 4103158
20000302 20.44 20.61 20.20 20.44 3062848
20000303 20.44 21.60 20.44 21.26 2643820
20000306 21.55 21.74 20.51 20.80 3049883
20000307 20.80 21.00 20.10 20.25 4380090
20000308 20.32 21.14 20.25 20.85 4294521
20000309 20.75 21.19 20.63 21.16 3841784
20000310 21.06 21.16 20.66 20.97 2608036
20000313 20.44 21.02 20.05 20.90 4059596
20000314 20.94 21.19 20.68 20.83 3010469
20000315 20.92 22.85 20.78 22.56 6480417
20000316 22.63 24.97 22.49 24.83 6187409
20000317 24.83 25.31 24.30 24.99 6196744
20000320 24.90 24.92 23.93 24.01 4520631
20000321 24.03 24.13 23.38 23.93 2812364
20000322 23.91 23.98 23.43 23.60 2817550
20000323 23.52 23.55 22.58 23.24 4249922
20000324 23.24 23.43 22.61 22.97 5168361
20000327 22.75 22.97 22.22 22.52 3380749
20000328 22.39 22.97 21.89 21.98 4643539
20000329 21.94 22.55 21.87 22.16 4414079
20000330 22.16 22.94 21.56 22.43 5792410
20000331 22.43 23.30 21.34 21.34 4963444
20000403 21.63 23.08 21.63 22.86 3708344
20000404 22.79 23.71 22.31 23.18 4421845
20000405 23.47 23.56 22.52 22.81 4286705
20000406 23.10 23.52 22.55 22.69 2590456
20000407 22.98 23.15 22.38 22.50 2090798
20000410 22.48 23.22 22.31 22.91 2237847
20000411 23.27 23.54 23.01 23.18 3079241
20000412 23.37 24.91 23.37 24.72 5283950
20000413 24.33 24.53 23.85 23.97 3345380
20000414 23.99 24.19 22.81 22.84 4450323
20000417 22.89 23.66 22.50 23.59 3105647
20000418 23.56 23.59 22.79 22.84 5477082
20000419 22.89 23.47 22.81 23.37 2918729
20000420 23.37 23.66 23.13 23.35 2443924
20000424 23.25 23.99 23.18 23.93 3503821
20000425 23.93 25.11 23.56 24.60 3924776
20000426 24.53 24.55 23.85 24.12 4281009
20000427 24.16 24.45 23.99 24.24 2432015
20000428 24.33 24.84 23.97 24.74 2479651
20000501 24.65 25.03 24.60 24.62 3719217
20000502 24.62 25.08 24.24 24.87 3411656
20000503 24.96 25.01 23.30 24.29 4231302
20000504 24.19 24.41 23.66 24.14 1811714
20000505 24.19 24.89 24.02 24.55 1154133
20000508 24.53 24.79 24.19 24.43 2339850
20000509 24.29 24.74 24.02 24.21 1653273
20000510 24.31 24.48 24.12 24.26 1954104
20000511 24.38 24.96 24.36 24.65 2275128
20000512 24.65 24.96 23.76 24.29 3009340
20000515 24.29 24.43 24.10 24.26 1871259
20000516 24.21 25.08 24.10 25.01 2441853
20000517 24.91 25.01 24.70 24.96 1454963
20000518 24.96 25.25 24.33 24.43 2545409
20000519 24.24 24.53 23.99 24.29 1650684
20000522 24.36 24.45 23.64 23.68 2053000
20000523 23.64 23.95 23.61 23.73 1371601
20000524 23.83 25.08 23.83 24.72 5062340
20000525 24.77 24.82 23.42 23.56 3711451
20000526 23.47 23.71 23.01 23.03 2496220
20000530 23.20 23.25 22.48 22.77 4501066
20000531 22.84 22.98 22.43 22.43 4458608
20000601 22.43 22.79 22.06 22.72 1962906
20000602 23.27 23.42 22.77 22.77 2944618
20000605 22.77 22.98 22.64 22.77 1856243
20000606 22.86 22.86 22.31 22.62 1831390
20000607 22.72 22.74 22.02 22.02 2026075
20000608 22.04 22.28 21.82 22.23 4248907
20000609 22.28 22.69 22.19 22.60 2873682
20000612 22.50 22.62 22.04 22.05 1983099
20000613 21.97 22.02 21.82 21.92 2451691
20000614 21.99 22.69 21.78 22.45 3027463
20000615 22.45 22.60 22.26 22.50 2266843
20000616 23.18 23.18 22.43 22.61 4128264
20000619 22.69 23.32 22.69 22.94 9962096
20000620 23.08 23.08 20.95 21.46 4752707
20000621 21.29 21.44 21.10 21.34 3870927
20000622 21.63 21.92 21.46 21.73 3071992
20000623 21.75 21.97 21.24 21.44 2783588
20000626 21.44 21.70 20.93 21.17 3523496
20000627 21.07 22.16 21.07 21.90 2884037
20000628 21.96 22.54 21.52 22.41 3629565
20000629 22.25 22.25 21.47 21.64 2425569
20000630 21.45 22.07 21.30 22.05 4673822
20000703 22.05 22.63 21.98 22.63 1473332
20000705 22.63 22.80 22.08 22.29 2161403
20000706 22.34 22.66 22.13 22.42 2449349
20000707 22.68 22.83 22.08 22.22 3979029
20000710 22.05 22.10 21.49 21.62 4284552
20000711 21.67 22.61 21.57 22.61 4934369
20000712 22.83 22.87 22.25 22.61 2853094
20000713 22.54 22.68 22.27 22.66 2639590
20000714 22.63 23.12 22.61 23.12 2736778
20000717 23.12 23.19 22.08 22.17 2907891
20000718 22.17 22.42 21.47 21.55 6395293
20000719 21.55 21.79 21.32 21.67 3464656
20000720 21.76 22.05 21.28 21.49 4024005
20000721 21.59 21.81 21.32 21.35 3556674
20000724 21.45 21.64 21.20 21.49 1457823
20000725 21.59 21.96 21.57 21.76 2492257
20000726 21.76 22.29 21.74 21.84 4628329
20000727 22.05 22.34 21.76 22.17 2675777
20000728 22.17 22.83 21.67 21.86 3657998
20000731 21.86 22.66 21.81 22.10 3362298
20000801 22.34 22.34 21.93 22.20 2299431
20000802 22.10 22.13 21.81 21.91 2916163
20000803 22.05 22.29 21.43 21.57 2470545
20000804 21.59 21.67 21.32 21.55 2948214
20000807 21.49 21.79 21.38 21.71 2770897
20000808 21.52 22.73 21.52 22.59 4568362
20000809 22.63 22.83 22.49 22.83 2193455
20000810 22.73 22.90 22.59 22.63 1849677
20000811 22.66 23.02 22.59 22.92 1921018
20000814 23.00 23.00 22.34 22.83 1783507
20000815 22.78 22.92 22.51 22.87 2278753
20000816 22.68 23.02 22.63 22.85 1949967
20000817 22.80 23.00 22.34 22.46 3082623
20000818 22.42 22.80 22.42 22.59 2188285
20000821 22.59 22.78 22.10 22.32 2393518
20000822 22.27 22.37 22.13 22.17 1726124
20000823 22.13 22.20 21.71 21.79 2289092
20000824 21.88 22.01 21.69 21.74 1670293
20000825 21.74 22.27 21.62 22.22 3570632
20000828 22.15 22.29 21.67 21.81 2464858
20000829 21.74 22.13 21.71 22.03 3554090
20000830 22.05 22.05 21.79 21.86 1954620
20000831 21.76 22.03 21.69 21.70 1653750
20000901 21.76 21.84 21.57 21.59 1664089
20000905 21.59 21.96 21.59 21.74 2610123
20000906 21.76 22.08 21.71 21.88 3367984
20000907 22.25 22.42 21.81 21.84 4255085
20000908 21.84 22.01 21.30 21.35 3605785
20000911 21.40 21.81 21.32 21.32 2639590
20000912 21.32 22.25 21.16 22.10 7066305
20000913 22.05 22.42 22.05 22.13 5609000
20000914 22.39 22.54 22.22 22.25 3894248
20000915 22.27 22.32 21.47 21.52 5113753
20000918 21.47 21.47 19.73 20.12 11640354
20000919 20.12 20.65 20.04 20.26 7459194
20000920 20.26 20.65 20.26 20.60 4897665
20000921 20.62 20.70 20.19 20.50 4154278
20000922 20.60 20.89 20.53 20.79 5931065
20000925 20.79 20.89 20.46 20.67 3119327
20000926 20.74 20.91 20.14 20.74 4834596
20000927 20.62 20.88 20.57 20.76 3437555
20000928 20.78 21.97 20.74 21.71 5494824
20000929 21.80 21.85 21.34 21.66 2514441
20001002 21.61 21.63 21.17 21.36 3755407
20001003 21.36 22.60 21.36 22.24 4168719
20001004 22.29 22.89 22.24 22.87 4568098
20001005 22.87 23.30 22.87 22.99 8428768
20001006 23.06 23.47 23.06 23.30 5537652
20001009 23.30 23.76 23.26 23.50 3162530
20001010 23.50 23.93 23.43 23.45 5286362
20001011 23.45 23.91 23.06 23.14 4010308
20001012 23.11 23.11 22.14 22.48 8093372
20001013 22.50 22.65 22.14 22.65 3137762
20001016 22.55 22.94 22.46 22.79 3138278
20001017 22.75 22.87 22.05 22.33 5185228
20001018 22.00 22.41 21.44 22.36 6203800
20001019 22.24 22.24 21.41 21.49 11067047
20001020 21.32 21.54 20.81 20.93 6825574
20001023 20.93 21.08 20.35 20.50 8488107
20001024 20.52 20.69 20.20 20.69 9772417
20001025 20.54 20.57 19.94 20.06 5334350
20001026 20.11 20.16 19.55 20.04 9284802
20001027 19.89 19.89 19.19 19.79 13149600
20001030 19.77 21.22 19.77 20.83 12480356
20001031 20.98 21.63 20.76 21.54 7990689
20001101 21.51 22.09 21.32 21.85 8302349
20001102 21.78 22.09 21.29 21.41 4528883
20001103 21.49 21.90 20.86 21.29 5717218
20001106 21.61 22.09 21.49 21.95 5921552
20001107 21.95 22.43 21.80 22.29 5551584
20001108 22.38 22.77 22.21 22.58 3440135
20001109 22.48 22.85 22.24 22.65 4936518
20001110 22.60 22.97 22.50 22.70 5266755
20001113 22.48 22.82 22.33 22.48 5679034
20001114 22.55 22.63 21.75 22.24 4617118
20001115 22.33 22.48 22.17 22.46 4896787
20001116 22.41 22.48 21.90 22.21 2186784
20001117 22.38 22.72 21.51 21.56 6192449
20001120 21.66 22.14 21.32 21.75 4695549
20001121 21.24 21.95 21.24 21.80 7254365
20001122 21.85 21.85 21.08 21.27 2881829
20001124 21.56 21.88 21.27 21.66 999481
20001127 21.61 21.73 21.22 21.24 5899364
20001128 21.24 21.68 21.20 21.49 4011340
20001129 21.49 22.19 21.47 22.00 5421037
20001130 21.71 22.14 21.66 21.83 6499981
20001201 21.66 21.92 21.61 21.73 4099575
20001204 21.83 22.87 21.71 22.67 5200191
20001205 22.77 23.47 22.77 23.35 6043326
20001206 23.26 23.79 22.91 23.26 5296166
20001207 22.87 23.26 22.87 22.91 3665108
20001208 23.40 23.40 22.67 22.94 3317328
20001211 22.89 23.72 22.87 23.50 4116603
20001212 23.26 23.81 23.26 23.55 4270370
20001213 22.97 23.55 22.50 22.82 8773452
20001214 22.33 22.48 21.15 21.68 8051576
20001215 21.59 22.29 21.03 21.92 7266233
20001218 22.00 22.29 21.63 22.29 5808549
20001219 22.19 22.41 21.78 21.90 4972638
20001220 21.41 22.02 21.24 21.54 4654269
20001221 22.12 22.60 21.41 22.43 5439097
20001222 22.53 23.02 21.97 22.46 4578934
20001226 22.36 22.60 21.90 22.48 3103190
20001227 22.47 23.22 21.98 23.15 2629610
20001228 22.95 23.25 22.37 23.08 3369815
20001229 23.18 23.76 23.10 23.13 3885950
20010102 23.15 23.25 22.64 22.93 3931795
20010103 22.91 23.73 22.57 23.54 3275551
20010104 23.30 24.80 23.27 24.46 6054541
20010105 24.56 24.61 23.86 24.56 6694301
20010108 24.46 24.83 24.19 24.51 7832168
20010109 24.41 24.83 24.03 24.15 7330971
20010110 23.80 23.95 23.15 23.93 4371179
20010111 24.03 24.10 23.39 23.66 4002364
20010112 23.56 23.66 23.13 23.39 7049208
20010116 23.49 24.27 23.30 24.27 8334395
20010117 24.46 24.80 23.93 24.58 4838379
20010118 24.48 24.48 23.88 24.05 5894344
20010119 24.10 24.17 23.66 24.03 4499440
20010122 23.83 24.34 23.49 24.12 4886284
20010123 24.41 24.83 24.27 24.70 4741539
20010124 24.73 24.73 23.93 24.36 2859862
20010125 24.46 25.12 24.29 24.97 4440718
20010126 24.97 25.24 24.58 25.14 4116202
20010129 25.14 25.23 24.66 25.07 2986577
20010130 23.61 25.23 23.61 25.17 8468322
20010131 25.17 25.68 24.84 25.43 8394662
20010201 25.44 26.02 25.16 26.01 6852954
20010202 25.94 26.05 24.93 25.22 4754417
20010205 25.14 25.40 25.06 25.31 6007152
20010206 25.24 25.24 24.85 25.12 5053178
20010207 25.12 25.29 24.75 25.09 3287399
20010208 25.09 25.24 25.00 25.14 2743448
20010209 25.14 25.14 24.76 24.79 3635094
20010212 24.69 25.37 24.62 25.18 5225738
20010213 25.22 25.60 24.97 25.35 3260613
20010214 25.39 25.39 24.95 24.95 4202225
20010215 25.16 25.55 25.02 25.38 5393662
20010216 25.42 25.42 24.66 24.82 5087690
20010220 24.77 24.90 24.60 24.78 5176803
20010221 24.69 24.79 24.37 24.47 3047360
20010222 24.66 24.80 24.00 24.41 3829804
20010223 24.41 24.41 23.93 24.20 3264219
20010226 24.11 24.23 23.92 24.16 5525529
20010227 24.11 24.21 23.43 23.65 8725359
20010228 23.70 23.87 23.29 23.51 5501834
20010301 23.51 23.72 23.25 23.49 5645548
20010302 23.88 24.38 23.80 23.93 4477806
20010305 24.01 25.31 23.88 25.16 6380603
20010306 25.78 26.11 25.30 25.43 6330122
20010307 25.76 25.99 25.56 25.80 5417872
20010308 25.80 26.27 25.63 26.20 4242403
20010309 26.17 26.21 24.97 25.08 5204103
20010312 25.16 25.23 24.56 24.66 5693968
20010313 24.75 24.83 23.88 24.23 7152229
20010314 24.23 24.27 23.59 24.09 4777082
20010315 24.09 24.46 23.91 24.11 4385602
20010316 24.01 24.07 22.64 23.22 7538558
20010319 22.44 23.04 22.23 23.02 12655608
20010320 22.93 23.17 22.44 22.62 7124414
20010321 22.62 22.68 21.86 22.02 6202376
20010322 22.05 22.48 21.55 22.40 7728632
20010323 22.22 22.53 21.59 22.32 5429204
20010326 22.32 22.88 22.17 22.81 4520559
20010327 22.79 23.30 22.44 22.78 6824108
20010328 22.66 22.75 22.13 22.48 3461259
20010329 22.21 22.28 21.87 22.07 5559818
20010330 22.05 22.17 21.24 22.11 9101296
20010402 22.17 22.78 21.86 22.03 4332874
20010403 21.94 21.96 21.20 21.43 7323615
20010404 21.82 22.08 21.59 21.94 4905722
20010405 22.17 23.37 22.01 23.24 6774421
20010406 22.95 23.34 22.29 22.92 7643464
20010409 23.06 23.41 22.89 23.18 4708773
20010410 23.22 23.62 23.16 23.45 6760537
20010411 23.51 23.57 22.58 23.04 5763452
20010412 23.06 23.49 22.85 23.41 5368526
20010416 23.65 23.67 23.26 23.62 2347959
20010417 23.58 23.90 23.34 23.76 3465373
20010418 23.67 25.33 23.57 24.73 8854982
20010419 24.79 24.83 23.92 24.45 7874352
20010420 24.36 24.52 24.02 24.19 3273567
20010423 24.11 24.26 23.96 24.10 2509940
20010424 24.00 24.12 23.83 23.86 3268939
20010425 23.62 24.21 23.44 24.09 2711003
20010426 24.00 24.78 23.88 24.51 3900923
20010427 24.23 24.99 24.19 24.83 3125984
20010430 24.85 25.02 24.55 24.65 2336132
20010501 24.75 24.79 24.37 24.70 1735001
20010502 24.79 24.79 24.23 24.55 2297050
20010503 24.50 24.60 24.03 24.48 2840074
20010504 24.35 24.95 24.07 24.93 2819505
20010507 24.89 25.04 24.51 24.90 2764997
20010508 24.90 25.17 24.74 25.01 4015081
20010509 24.95 25.05 24.81 24.99 3964173
20010510 25.16 25.51 25.09 25.36 5394751
20010511 25.67 25.67 25.13 25.35 5124268
20010514 25.34 25.68 25.20 25.62 4036165
20010515 25.44 26.01 25.40 25.91 5043535
20010516 25.92 27.05 25.68 27.03 7306646
20010517 27.17 28.00 27.11 27.69 8484225
20010518 27.59 27.59 27.03 27.26 5606613
20010521 27.35 27.40 26.88 27.24 4056220
20010522 27.34 27.56 27.03 27.31 3688033
20010523 27.34 27.34 26.77 27.05 4648094
20010524 27.04 27.23 26.75 27.20 3292593
20010525 27.03 27.03 26.39 26.84 5219914
20010529 26.93 26.93 26.56 26.76 4369384
20010530 26.68 26.91 26.41 26.49 2880183
20010531 26.60 26.79 26.53 26.63 2938291
20010601 26.53 26.74 26.41 26.62 2108843
20010604 26.80 26.91 26.54 26.79 1962289
20010605 26.76 27.22 26.45 27.21 3454060
20010606 26.99 27.21 26.45 26.64 4469144
20010607 26.68 26.84 26.36 26.76 3479257
20010608 26.68 26.76 26.30 26.44 2967602
20010611 26.37 26.37 25.77 26.12 2955260
20010612 26.12 26.12 25.51 25.87 3236542
20010613 25.59 25.97 25.53 25.83 3421664
20010614 25.51 25.65 25.32 25.50 4322075
20010615 26.14 26.21 25.81 26.11 8145864
20010618 26.06 26.14 25.77 25.81 4397666
20010619 25.88 25.98 25.34 25.42 2936748
20010620 25.24 25.67 25.20 25.66 5083644
20010621 25.66 25.96 25.58 25.83 3603186
20010622 25.88 26.25 25.51 25.61 2952689
20010625 25.71 25.83 25.11 25.41 2225059
20010626 25.18 25.47 24.82 25.43 5497083
20010627 25.12 25.45 24.74 24.91 6118154
20010628 24.85 25.23 24.78 25.06 5528211
20010629 25.16 25.16 24.62 24.66 6257810
20010702 24.75 25.67 24.57 25.36 5521023
20010703 25.36 25.73 25.18 25.67 2419330
20010705 25.83 26.04 25.48 25.78 4040775
20010706 25.69 25.69 24.81 25.09 3083722
20010709 24.89 25.50 24.88 25.40 2095350
20010710 25.40 25.42 25.09 25.14 2068651
20010711 25.05 25.09 24.15 24.40 8777260
20010712 24.40 25.32 24.40 25.25 4407371
20010713 25.32 25.57 25.02 25.51 2680671
20010716 25.61 25.75 25.02 25.07 2958443
20010717 25.09 25.67 25.03 25.42 3362520
20010718 25.38 25.94 25.32 25.92 4995774
20010719 25.86 25.87 25.11 25.22 5847057
20010720 25.03 25.12 24.64 25.08 4595804
20010723 25.08 25.09 24.54 24.74 2067110
20010724 24.64 24.74 23.96 24.15 4699519
20010725 24.25 24.62 24.21 24.54 2338720
20010726 24.44 24.73 24.15 24.63 2336667
20010727 24.85 24.98 24.43 24.54 2708911
20010730 24.70 24.74 23.76 24.30 4511599
20010731 24.38 25.28 24.35 24.54 4441772
20010801 24.62 24.66 24.27 24.44 1907430
20010802 24.58 24.66 24.37 24.54 1918213
20010803 24.70 24.79 24.21 24.56 2380309
20010806 24.66 24.70 24.01 24.05 2613924
20010807 24.09 24.46 23.87 24.17 4228694
20010808 24.00 24.14 23.62 23.71 4001753
20010809 23.57 23.91 23.55 23.78 4199428
20010810 23.82 24.63 23.82 24.50 3202327
20010813 24.42 24.44 24.19 24.25 2348476
20010814 24.25 24.42 24.12 24.34 2344882
20010815 24.64 24.73 24.44 24.46 2681698
20010816 24.48 24.85 24.35 24.70 3988404
20010817 24.58 24.74 24.42 24.49 3311176
20010820 24.68 24.68 24.44 24.66 2613924
20010821 24.66 25.12 24.55 24.59 3077561
20010822 24.69 24.98 24.38 24.79 1914105
20010823 24.74 24.86 24.54 24.59 1760587
20010824 24.50 25.12 24.42 24.98 1908971
20010827 24.93 25.20 24.93 24.97 1412474
20010828 24.97 25.07 24.54 24.75 3598189
20010829 24.93 24.98 24.27 24.31 5101542
20010830 24.40 24.40 23.70 23.93 4916190
20010831 24.03 24.64 23.75 24.35 3935006
20010904 24.19 24.74 23.98 24.13 4787830
20010905 24.03 24.34 23.67 24.29 3954517
20010906 24.00 24.29 23.84 23.96 3471369
20010907 23.92 23.96 23.33 23.34 8204775
20010910 23.10 23.49 23.01 23.45 8961072
20010917 22.09 22.09 20.92 21.42 15447876
20010918 21.42 21.71 21.03 21.31 7738058
20010919 21.50 21.73 20.32 21.03 7595321
20010920 20.76 20.84 20.10 20.37 9135128
20010921 19.48 20.14 19.15 19.15 10986080
20010924 19.59 21.31 19.56 21.17 9951498
20010925 20.84 21.00 20.20 20.65 7540383
20010926 20.69 20.96 19.44 19.79 11463878
20010927 19.75 19.90 19.30 19.89 7319277
20010928 20.30 21.16 20.11 21.12 7223975
20011001 21.08 21.08 20.59 20.98 5609994
20011002 21.08 21.32 20.75 20.88 4696942
20011003 20.59 21.43 20.59 21.20 5927154
20011004 21.30 21.47 21.03 21.14 8220545
20011005 21.53 21.70 20.89 21.27 8463923
20011008 21.31 21.38 21.03 21.18 4410012
20011009 21.18 21.45 20.89 21.07 5808796
20011010 21.20 21.91 20.98 21.86 10084052
20011011 21.96 23.42 21.92 22.84 10161933
20011012 22.84 22.97 22.32 22.95 6229456
20011015 22.85 23.21 22.64 23.08 3832565
20011016 23.19 23.58 23.07 23.32 4910090
20011017 23.23 23.34 22.47 22.65 7500146
20011018 22.55 22.89 22.25 22.25 5088396
20011019 22.25 22.29 21.70 22.07 6270446
20011022 22.23 22.99 22.09 22.89 4079530
20011023 23.03 23.44 22.87 23.17 7265478
20011024 22.99 23.57 22.87 23.17 3574328
20011025 22.99 23.38 22.70 23.33 2718662
20011026 23.13 24.04 23.07 23.83 3355544
20011029 23.69 23.73 22.81 23.04 2837533
20011030 22.87 22.87 22.35 22.41 2603890
20011031 22.64 22.76 22.33 22.33 3413442
20011101 22.21 22.99 22.07 22.56 2736083
20011102 22.64 23.22 22.47 22.64 3794137
20011105 23.30 23.65 23.17 23.49 3158792
20011106 23.58 24.00 23.33 23.96 3197733
20011107 23.71 24.20 23.69 23.78 2483994
20011108 23.93 24.55 23.61 23.70 4433581
20011109 23.79 23.98 23.60 23.81 2223195
20011112 23.71 23.79 23.30 23.53 2055136
20011113 23.73 24.75 23.67 24.63 7995612
20011114 24.98 25.35 24.88 25.13 6520997
20011115 25.13 25.37 24.86 24.98 6737219
20011116 24.59 24.89 24.31 24.67 6488205
20011119 25.10 25.14 24.25 24.71 7062065
20011120 24.61 24.88 24.21 24.49 4272695
20011121 24.40 24.43 23.83 24.15 4008310
20011123 24.24 24.40 24.22 24.31 1571967
20011126 24.36 24.38 23.73 24.30 6538930
20011127 24.38 24.39 23.93 24.14 3150082
20011128 24.04 24.08 23.75 23.84 4624697
20011129 24.01 24.03 23.67 23.79 3712157
20011130 23.98 24.39 23.74 23.95 5399920
20011203 24.01 24.01 23.62 23.87 5477801
20011204 23.85 24.49 23.81 24.48 5774979
20011205 24.49 25.36 24.49 25.28 6254050
20011206 25.20 25.34 24.83 25.00 4560650
20011207 25.57 25.57 24.84 24.97 5657133
20011210 24.97 24.98 24.50 24.54 3527190
20011211 24.58 25.37 24.51 25.07 6535856
20011212 25.06 25.11 24.86 25.11 6236629
20011213 24.98 25.02 24.63 24.76 3476465
20011214 24.32 24.45 24.14 24.40 8979372
20011217 24.86 25.33 24.51 25.08 5239547
20011218 25.00 26.12 24.86 25.68 6237654
20011219 25.61 26.39 25.40 26.15 6351401
20011220 26.39 26.54 26.07 26.45 10814187
20011221 26.46 26.61 26.36 26.37 7671791
20011224 26.35 26.85 26.34 26.52 1656508
20011226 26.43 27.01 26.36 26.84 4762526
20011227 26.80 27.13 26.66 26.75 4268417
20011228 26.76 26.87 26.51 26.68 3106163
20011231 26.68 26.98 26.47 26.48 3742026
20020102 26.48 26.53 26.14 26.48 4665895
20020103 26.31 26.78 26.27 26.58 3305670
20020104 26.64 27.30 26.64 27.05 6072160
20020107 27.09 27.20 26.76 26.76 3848941
20020108 26.74 26.77 26.41 26.51 5060304
20020109 26.66 27.07 26.42 26.46 4789180
20020110 26.60 26.68 26.01 26.19 5247533
20020111 26.29 26.55 26.02 26.16 4167640
20020114 26.02 26.21 25.66 25.69 4257163
20020115 25.68 25.82 25.08 25.40 7572040
20020116 25.43 25.49 24.85 24.94 4572792
20020117 24.87 25.40 24.83 25.36 3123045
20020118 25.36 25.60 25.17 25.56 3424351
20020122 25.60 25.67 25.32 25.39 3792670
20020123 25.39 25.78 25.25 25.60 3792159
20020124 25.80 26.27 25.69 26.03 5132433
20020125 26.19 27.00 26.12 26.80 7205255
20020128 27.02 27.15 26.80 27.13 3528196
20020129 26.70 27.23 26.59 26.86 10751355
20020130 27.13 27.37 26.75 27.36 10376386
20020131 27.37 27.99 27.37 27.91 11007645
20020201 27.72 28.15 27.13 27.21 8989559
20020204 27.13 27.52 26.51 26.58 6243020
20020205 26.55 26.95 26.29 26.72 7263572
20020206 26.78 27.02 26.59 26.70 4602974
20020207 26.59 27.21 26.55 26.96 7392484
20020208 27.02 27.34 26.72 27.19 4192706
20020211 27.30 28.00 27.25 27.95 6027655
20020212 27.95 27.95 27.36 27.69 5235768
20020213 27.59 28.14 27.56 28.04 3296462
20020214 27.95 28.18 27.72 27.95 4663337
20020215 27.95 28.23 27.88 28.06 5572883
20020219 27.68 27.95 27.60 27.78 5720210
20020220 27.88 28.58 27.84 28.48 4922696
20020221 28.49 29.31 28.49 28.87 12092653
20020222 28.88 29.79 28.81 29.60 11253191
20020225 29.46 29.82 28.96 29.11 10756983
20020226 29.11 29.40 28.75 29.05 8232970
20020227 29.15 29.25 28.80 29.02 5155453
20020228 28.99 29.07 28.54 28.76 7164842
20020301 28.77 29.27 28.66 29.03 6682446
20020304 29.07 30.42 28.98 30.25 8252920
20020305 30.18 30.18 29.14 29.35 8380809
20020306 29.64 30.15 29.59 30.00 4721655
20020307 30.01 30.14 29.64 29.98 5389234
20020308 30.26 30.26 29.73 29.94 6085972
20020311 30.04 30.08 29.79 29.93 4787134
20020312 29.71 30.18 29.56 30.05 5990312
20020313 30.10 30.10 29.71 29.82 4973851
20020314 29.82 29.82 29.43 29.53 7427270
20020315 29.75 29.76 29.44 29.69 6099784
20020318 29.65 29.83 29.40 29.53 6714162
20020319 29.56 29.81 29.44 29.61 6764295
20020320 29.51 29.82 29.24 29.46 8317888
20020321 29.32 29.33 28.34 28.74 7782801
20020322 28.74 28.76 28.15 28.56 6856886
20020325 28.50 28.62 28.13 28.14 4055098
20020326 28.10 28.82 28.10 28.62 5696656
20020327 28.43 28.97 28.15 28.39 6662529
20020328 28.43 28.43 28.00 28.33 5653751
20020401 28.08 28.35 27.66 28.17 5556193
20020402 28.17 28.43 27.79 28.19 4655189
20020403 28.11 28.15 27.71 27.84 9657193
20020404 27.88 28.10 27.68 27.88 6329504
20020405 28.27 28.74 28.23 28.64 6836702
20020408 28.43 28.60 28.15 28.51 5675714
20020409 28.86 29.56 28.59 29.29 7246343
20020410 29.33 29.76 29.29 29.76 7255026
20020411 29.66 29.97 29.46 29.46 5148085
20020412 29.45 29.58 28.83 29.23 4158206
20020415 29.25 29.33 28.86 29.00 2760730
20020416 29.10 29.69 29.06 29.65 4767559
20020417 29.76 29.76 29.05 29.44 4928453
20020418 29.39 29.42 28.89 29.11 6033256
20020419 29.17 29.33 28.88 28.96 4865117
20020422 29.08 29.16 28.04 28.18 6094549
20020423 28.37 28.37 27.86 28.13 5417263
20020424 28.17 28.29 27.82 28.15 5542913
20020425 27.82 28.51 27.59 28.42 5787063
20020426 28.61 28.77 28.26 28.29 4292029
20020429 28.29 28.33 27.68 27.70 4038175
20020430 28.00 28.27 27.86 28.23 5237982
20020501 28.00 28.04 27.15 27.92 7988496
20020502 28.11 28.62 28.09 28.52 5191501
20020503 28.51 28.72 28.19 28.65 4386012
20020506 28.39 28.49 27.33 27.33 5482642
20020507 27.57 27.80 27.33 27.52 5241046
20020508 27.62 28.35 27.58 28.31 4862052
20020509 28.15 28.19 27.80 27.89 2578384
20020510 27.84 27.94 27.36 27.47 2654490
20020513 27.49 27.74 27.35 27.59 2827642
20020514 28.04 28.41 27.83 28.37 5649665
20020515 28.19 29.07 28.19 28.98 9267473
20020516 29.07 29.07 28.54 28.64 3515143
20020517 28.58 28.89 28.43 28.57 4927431
20020520 28.58 28.58 27.84 28.10 4472332
20020521 28.39 28.43 27.55 27.59 3042167
20020522 27.55 27.82 27.26 27.47 4298159
20020523 27.80 28.23 27.51 28.23 4386522
20020524 27.90 28.62 27.86 28.29 5921907
20020528 28.35 28.35 27.85 27.99 3559069
20020529 28.08 28.15 27.73 27.80 2687690
20020530 27.76 27.80 27.00 27.30 5725259
20020531 27.36 28.24 27.33 27.81 4310928
20020603 27.81 27.87 27.10 27.14 3700043
20020604 26.86 27.08 26.12 26.79 7429200
20020605 26.82 27.35 26.74 27.13 5590926
20020606 27.15 27.29 26.31 26.46 3305215
20020607 26.46 26.53 26.16 26.52 6759576
20020610 26.52 26.93 26.26 26.72 5106713
20020611 26.80 27.25 26.38 26.43 3609636
20020612 26.59 26.94 26.13 26.89 5821796
20020613 26.89 26.96 26.41 26.50 3340458
20020614 26.50 26.61 25.93 26.54 4989235
20020617 26.92 27.49 26.70 27.49 8262271
20020618 27.49 27.68 27.34 27.61 5176178
20020619 27.61 27.61 26.96 27.04 5778891
20020620 27.02 27.28 26.92 26.97 4417680
20020621 26.56 27.09 26.54 26.82 7017516
20020624 26.53 26.97 26.29 26.94 5031118
20020625 27.10 27.39 26.45 26.53 4599004
20020626 26.49 26.55 26.03 26.49 5449773
20020627 26.52 27.14 26.47 27.04 4769508
20020628 27.20 27.51 26.79 26.79 8983685
20020701 26.94 27.23 26.34 26.46 6394699
20020702 26.54 26.58 25.60 26.10 6965837
20020703 26.12 26.29 25.36 26.06 5907193
20020705 26.32 27.10 26.28 26.90 3293219
20020708 26.90 26.90 26.22 26.46 6921472
20020709 26.49 27.26 26.39 26.71 7096382
20020710 26.65 26.73 25.65 25.72 6504337
20020711 25.65 26.04 24.89 25.52 7892405
20020712 25.45 26.15 25.18 25.56 5842940
20020715 25.56 25.56 24.00 25.22 7867418
20020716 24.77 24.87 23.61 23.92 8881697
20020717 24.08 24.71 23.88 24.31 6264154
20020718 24.32 24.57 23.53 23.63 6499238
20020719 23.26 23.96 22.96 23.06 6675679
20020722 23.06 23.51 22.20 22.65 8978586
20020723 22.87 23.45 22.18 22.44 6820503
20020724 22.05 23.90 21.97 23.81 6117800
20020725 23.57 24.49 23.12 23.98 5928610
20020726 24.16 24.49 23.92 24.49 7771548
20020729 24.75 26.28 24.69 26.12 5767468
20020730 25.92 26.09 25.06 25.89 6207550
20020731 25.69 25.88 25.23 25.88 5312088
20020801 25.39 25.90 24.94 25.29 6783787
20020802 25.02 25.10 23.63 24.00 6992354
20020805 23.85 24.22 23.57 23.61 7982155
20020806 23.81 24.98 23.81 24.32 4175422
20020807 24.45 25.07 24.06 24.99 4318207
20020808 25.08 25.72 24.74 25.68 4651200
20020809 25.69 26.02 25.26 25.89 3520144
20020812 25.39 25.86 25.06 25.76 4594087
20020813 25.39 25.95 25.21 25.44 3992353
20020814 25.25 26.11 24.60 26.04 6629274
20020815 25.99 26.33 25.40 25.83 4800104
20020816 25.45 26.00 25.31 25.77 4719023
20020819 25.69 26.80 25.65 26.71 5415097
20020820 26.43 26.71 26.28 26.44 5529324
20020821 26.77 27.08 26.34 26.72 3659869
20020822 26.83 27.18 26.69 27.10 3375320
20020823 27.10 27.10 26.31 26.43 3094851
20020826 26.63 26.84 26.10 26.80 3330445
20020827 26.80 27.43 26.79 26.87 5305969
20020828 26.86 26.86 26.59 26.67 5681798
20020829 26.61 26.89 26.40 26.52 3986743
20020830 26.63 27.22 26.59 26.87 5323817
20020903 26.47 26.51 25.78 25.80 5385010
20020904 25.79 25.97 25.34 25.88 5943909
20020905 25.88 26.07 25.37 25.73 4401838
20020906 25.84 26.09 25.68 25.72 5712904
20020909 25.45 25.67 25.12 25.36 7001533
20020910 25.55 25.98 25.47 25.97 3744010
20020911 26.07 26.23 25.63 26.00 2454361
20020912 25.85 25.89 25.36 25.46 3532383
20020913 25.10 25.22 24.59 24.83 9788377
20020916 24.20 24.20 23.44 23.94 15073438
20020917 24.12 24.24 23.48 23.59 7527285
20020918 23.03 23.54 22.41 23.44 10412549
20020919 23.34 23.61 23.22 23.30 7131569
20020920 23.49 23.70 23.34 23.63 6242226
20020923 23.22 23.43 22.66 22.85 5169814
20020924 22.75 22.85 22.39 22.61 7695567
20020925 22.77 23.36 22.63 23.26 7184603
20020926 23.56 23.97 23.28 23.94 6800659
20020927 23.92 24.00 23.25 23.46 6271346
20020930 23.46 23.46 22.40 22.92 6545673
20021001 23.12 24.00 22.89 23.97 6338528
20021002 23.97 24.09 23.22 23.49 6168537
20021003 23.77 24.08 23.41 23.67 7180340
20021004 23.97 24.18 22.60 22.97 7845544
20021007 23.03 23.15 22.01 22.33 6313589
20021008 22.78 23.31 22.10 22.97 6908558
20021009 22.56 22.72 21.90 21.90 7649596
20021010 21.77 23.04 21.62 22.94 7950898
20021011 23.14 24.00 23.07 23.63 6604711
20021014 23.35 23.68 23.03 23.18 7593102
20021015 23.97 24.62 23.77 24.54 6483580
20021016 24.13 24.13 22.93 22.98 11814885
20021017 22.99 23.89 22.99 23.64 9978066
20021018 23.68 24.35 23.31 24.19 7491820
20021021 24.18 25.21 23.90 25.21 4988270
20021022 24.95 24.99 24.18 24.32 4385158
20021023 24.32 24.74 23.99 24.40 4632510
20021024 24.76 25.15 24.29 24.42 6557379
20021025 24.32 24.74 23.97 24.60 4343424
20021028 25.01 25.01 23.89 24.02 3881292
20021029 24.11 24.27 23.38 24.02 3824798
20021030 24.03 24.58 23.84 24.40 4447251
20021031 24.34 24.62 24.01 24.13 4355639
20021101 24.11 24.71 23.79 24.58 5134849
20021104 24.82 25.42 24.70 24.82 5120598
20021105 24.99 25.32 24.89 25.32 3333656
20021106 25.32 25.53 24.93 25.46 4353094
20021107 25.50 25.50 24.48 24.67 5699280
20021108 24.76 25.26 24.56 24.80 4574489
20021111 24.56 24.69 24.11 24.20 3449698
20021112 24.54 25.14 24.32 24.87 5360316
20021113 24.76 25.12 24.36 24.60 5174547
20021114 24.95 25.42 24.91 25.37 4772982
20021115 25.40 25.72 25.20 25.68 5955285
20021118 25.89 25.93 25.22 25.23 2772788
20021119 25.19 25.45 24.93 25.14 3423742
20021120 24.91 25.30 24.84 25.24 6026029
20021121 25.19 25.93 25.09 25.88 6018395
20021122 25.88 26.17 25.74 25.95 4606553
20021125 25.90 26.28 25.52 25.79 4178013
20021126 25.66 25.69 25.00 25.02 5115000
20021127 25.31 26.58 25.23 26.49 5779186
20021129 26.78 27.00 26.58 26.72 4513415
20021202 27.11 27.40 26.72 27.06 10544533
20021203 26.76 26.86 26.38 26.41 6210780
20021204 26.31 26.72 26.20 26.53 4669155
20021205 26.68 26.68 26.13 26.19 2978915
20021206 25.88 26.80 25.84 26.69 5661109
20021209 26.69 26.69 25.97 25.97 3911321
20021210 26.13 26.17 25.84 25.96 4966385
20021211 25.96 26.41 25.72 26.16 4105741
20021212 26.16 26.40 25.94 26.18 3829888
20021213 25.84 26.09 25.53 25.53 3690943
20021216 25.60 26.13 25.56 26.02 5767989
20021217 26.09 26.36 25.80 25.80 3372846
20021218 25.80 25.90 25.40 25.60 3265456
20021219 25.54 25.96 25.24 25.33 5926783
20021220 25.66 25.93 25.55 25.88 5633625
20021223 25.88 26.17 25.66 25.99 3399312
20021224 25.89 26.05 25.83 25.88 1131407
20021226 25.94 26.25 25.79 25.86 1805773
20021227 25.65 25.72 25.27 25.30 2050202
20021230 25.26 25.65 25.01 25.55 2665009
20021231 25.49 25.82 25.16 25.53 2370308
20030102 25.82 26.70 25.53 26.67 5195878
20030103 26.59 26.59 26.06 26.26 4397645
20030106 26.34 26.77 26.16 26.75 5466698
20030107 26.57 26.75 26.16 26.27 5063262
20030108 26.30 26.34 25.64 25.68 4577515
20030109 25.90 26.15 25.76 26.04 5130332
20030110 25.66 25.98 25.51 25.86 5891981
20030113 25.96 26.17 25.53 25.64 4750778
20030114 25.65 25.67 25.41 25.67 3525230
20030115 25.83 25.92 25.28 25.41 3751844
20030116 25.49 25.84 25.47 25.49 3331134
20030117 25.49 25.56 24.90 25.24 4714195
20030121 25.53 25.53 24.68 24.68 4402218
20030122 24.68 24.76 24.13 24.18 4923534
20030123 24.57 25.38 24.37 25.38 7238966
20030124 25.27 25.30 24.52 24.72 5958035
20030127 24.72 24.78 23.89 23.92 6584020
20030128 23.98 24.15 23.76 24.10 4880345
20030129 23.62 25.00 23.41 24.66 9768819
20030130 24.53 24.54 23.61 23.62 7348209
20030131 23.63 24.40 23.57 23.94 8226722
20030203 23.98 24.36 23.92 24.25 5830500
20030204 24.25 24.25 23.71 23.87 6003256
20030205 24.64 24.80 23.76 23.81 8112906
20030206 23.52 23.86 23.42 23.56 4996701
20030207 23.95 23.95 23.09 23.21 5672988
20030210 23.22 23.37 22.87 23.27 5993094
20030211 23.40 23.64 22.91 23.20 6051526
20030212 23.29 23.45 22.94 23.10 4457602
20030213 23.05 23.13 22.31 22.52 11299230
20030214 22.52 22.84 22.44 22.84 8836447
20030218 23.14 23.48 23.14 23.40 5956510
20030219 23.17 23.38 22.97 23.23 4553125
20030220 23.46 23.50 23.03 23.14 3274226
20030221 23.28 23.64 22.80 23.46 4136988
20030224 23.22 23.32 22.82 22.87 3093849
20030225 22.53 23.20 22.44 23.14 5286829
20030226 23.11 23.50 22.97 23.03 5037349
20030227 23.19 23.39 22.97 23.22 5435195
20030228 23.34 23.71 23.21 23.45 5430622
20030303 23.62 23.77 23.38 23.48 4316349
20030304 23.48 23.50 22.99 22.99 5557648
20030305 23.00 23.24 22.77 23.24 4652206
20030306 23.03 23.13 22.58 22.67 5915862
20030307 22.48 23.16 22.36 23.11 5214170
20030310 23.11 23.11 22.22 22.22 5764447
20030311 22.28 22.33 21.72 21.84 5429606
20030312 21.76 21.84 21.48 21.71 7034708
20030313 22.40 22.85 22.19 22.85 8627616
20030314 23.01 23.11 22.20 22.43 9106250
20030317 22.48 23.89 22.44 23.77 12020738
20030318 23.70 23.97 23.44 23.94 6971703
20030319 23.80 23.84 23.36 23.83 5351358
20030320 23.72 24.01 23.31 23.86 6115547
20030321 24.21 24.71 23.99 24.63 8980749
20030324 24.11 24.30 23.49 23.74 4994160
20030325 23.83 23.98 23.59 23.82 5565778
20030326 23.83 23.86 23.39 23.72 6036283
20030327 23.52 23.77 23.23 23.57 6153070
20030328 23.31 23.31 22.93 22.98 8165889
20030331 22.68 22.99 22.31 22.93 8047727
20030401 22.93 23.19 22.50 23.12 6481186
20030402 23.54 24.74 23.12 24.35 12804146
20030403 24.35 24.57 24.10 24.30 5488216
20030404 24.34 24.57 24.03 24.35 6378745
20030407 25.14 25.40 24.46 24.53 6490315
20030408 24.53 24.58 24.16 24.52 4519588
20030409 24.13 24.62 24.13 24.26 6031865
20030410 24.26 24.50 23.96 24.42 4882190
20030411 24.73 25.00 24.26 24.47 6255511
20030414 24.47 25.24 24.29 25.16 7489371
20030415 25.08 25.09 24.63 24.98 9429669
20030416 24.98 25.31 24.70 24.82 6823503
20030417 24.82 25.02 24.73 25.02 7826109
20030421 25.02 25.05 24.74 24.87 4089030
20030422 24.87 25.29 24.67 25.29 6943694
20030423 25.42 25.43 24.96 25.40 5961373
20030424 25.40 25.44 25.01 25.14 2497640
20030425 25.04 25.10 24.63 24.69 3269500
20030428 24.90 25.61 24.85 25.52 5458802
20030429 25.48 25.63 25.24 25.42 3894290
20030430 25.32 25.48 25.11 25.23 7207911
20030501 25.24 25.28 24.60 25.11 6429966
20030502 25.11 25.48 24.95 25.45 6189077
20030505 25.42 25.71 25.24 25.39 4520602
20030506 25.42 25.83 25.34 25.56 5533858
20030507 25.56 25.56 25.09 25.33 5206249
20030508 25.16 25.45 24.98 25.11 3515460
20030509 25.32 25.63 25.16 25.56 3093524
20030512 25.56 26.19 25.40 26.13 4639779
20030513 26.03 26.07 25.68 25.84 4002817
20030514 25.94 25.99 25.47 25.53 4482060
20030515 25.83 26.10 25.58 26.06 5167707
20030516 25.83 26.11 25.65 25.88 6075985
20030519 25.78 25.79 24.96 25.02 4574359
20030520 25.12 25.19 24.75 24.99 5478580
20030521 24.87 24.95 24.53 24.59 7227182
20030522 24.77 25.13 24.69 25.00 4855311
20030523 24.92 24.94 24.55 24.69 3957682
20030527 24.57 25.03 24.45 24.96 8251595
20030528 25.04 25.18 24.68 24.69 5274712
20030529 24.73 24.75 24.03 24.27 7376787
20030530 24.35 24.65 24.25 24.47 9118289
20030602 24.65 25.53 24.59 25.08 9385549
20030603 25.24 25.50 25.10 25.28 7277388
20030604 25.21 25.55 25.20 25.40 8123290
20030605 25.34 25.85 25.20 25.65 5785397
20030606 26.03 26.37 25.72 25.75 7809880
20030609 25.61 25.69 25.34 25.48 3815684
20030610 25.48 25.63 25.37 25.54 3021004
20030611 25.54 26.13 25.50 26.13 4925296
20030612 26.21 26.77 26.09 26.54 7848930
20030613 26.54 26.54 25.94 26.04 7027878
20030616 26.21 26.75 26.07 26.75 5829518
20030617 26.66 26.92 26.56 26.85 7448800
20030618 26.66 26.66 26.03 26.46 5874146
20030619 26.42 26.58 26.05 26.09 5332018
20030620 26.38 26.61 26.09 26.23 6447208
20030623 26.23 26.23 26.04 26.12 5910659
20030624 26.22 26.41 26.12 26.18 4762506
20030625 26.21 26.43 26.03 26.21 6921887
20030626 26.17 26.51 25.94 26.39 7365035
20030627 26.23 26.27 25.84 25.96 5070676
20030630 26.06 26.19 25.74 26.01 7539188
20030701 25.97 25.98 25.33 25.96 7961407
20030702 25.92 26.27 25.88 26.21 4064236
20030703 26.05 26.19 25.71 25.92 2917562
20030707 26.09 26.49 26.09 26.36 3252705
20030708 26.36 26.59 26.14 26.56 3039571
20030709 26.49 26.62 26.19 26.28 2757585
20030710 26.26 26.26 25.68 25.90 3534690
20030711 25.99 26.33 25.94 26.08 4270283
20030714 26.23 26.32 25.92 25.95 4609982
20030715 26.07 26.14 25.64 25.77 7138232
20030716 25.94 26.03 25.64 25.76 5267610
20030717 25.76 26.41 25.76 26.31 7649046
20030718 26.63 26.70 26.58 26.69 6942310
20030721 26.80 26.80 26.44 26.64 6988380
20030722 26.55 26.55 25.96 26.18 9810765
20030723 26.18 26.74 26.09 26.74 7116463
20030724 26.86 26.95 26.23 26.28 4564925
20030725 26.33 26.98 26.15 26.90 5554658
20030728 26.80 26.98 26.53 26.95 6717532
20030729 27.05 27.30 26.78 27.24 9400190
20030730 27.28 27.36 27.08 27.24 4012091
20030731 27.46 27.91 27.22 27.52 7622720
20030801 27.50 27.54 27.24 27.40 4525943
20030804 27.34 27.52 26.88 27.42 4112330
20030805 27.34 27.36 27.01 27.13 4678833
20030806 27.13 27.27 26.86 26.99 4129543
20030807 26.98 26.99 26.69 26.86 4317365
20030808 26.96 27.00 26.82 26.99 3027927
20030811 26.99 27.26 26.91 27.09 3177779
20030812 27.24 27.58 26.97 27.58 3174235
20030813 27.58 27.74 27.50 27.74 4622132
20030814 27.65 28.34 27.65 28.15 5256472
20030815 28.15 28.21 27.65 28.18 3025902
20030818 28.18 28.53 28.16 28.51 4516830
20030819 28.48 28.52 28.18 28.40 3990322
20030820 28.35 28.38 28.16 28.30 3294218
20030821 28.44 28.72 28.41 28.64 4164475
20030822 28.72 28.83 28.23 28.27 3395976
20030825 28.26 28.30 28.09 28.30 3307887
20030826 28.30 28.30 27.94 28.12 6158117
20030827 28.12 28.16 27.95 28.01 4642888
20030828 28.11 28.26 27.85 28.21 3136266
20030829 28.21 28.59 28.21 28.56 3726056
20030902 28.54 29.23 28.54 29.16 4840329
20030903 29.15 29.23 28.87 28.97 4363434
20030904 28.97 29.17 28.78 28.94 2764673
20030905 28.86 28.86 28.40 28.65 3578229
20030908 28.69 29.11 28.64 28.70 3429895
20030909 28.55 28.78 28.41 28.49 4249020
20030910 28.47 28.49 27.83 27.88 3723524
20030911 27.95 28.34 27.95 28.10 4796284
20030912 27.97 28.32 27.72 28.21 4193838
20030915 28.21 28.27 27.95 28.09 3857176
20030916 28.05 28.47 28.05 28.47 4642382
20030917 28.56 28.56 28.10 28.10 4544674
20030918 28.19 28.50 28.11 28.41 3246630
20030919 28.41 28.80 28.33 28.50 4452535
20030922 28.18 28.20 27.86 27.94 4006522
20030923 27.95 27.95 27.79 27.88 3515959
20030924 27.84 27.87 27.05 27.28 6255319
20030925 27.30 27.32 26.95 26.97 4032342
20030926 26.87 26.93 26.63 26.72 4474527
20030929 26.73 26.85 26.42 26.82 5435231
20030930 26.81 26.82 26.19 26.22 8351709
20031001 26.22 26.77 26.07 26.77 11870079
20031002 26.76 27.22 26.76 27.16 4154124
20031003 27.16 27.83 27.16 27.35 5207310
20031006 27.35 27.61 27.31 27.43 2823995
20031007 27.43 27.43 27.11 27.35 5993157
20031008 27.35 27.41 27.18 27.37 2920015
20031009 27.37 27.70 27.37 27.58 4914197
20031010 27.58 27.82 27.57 27.76 4554880
20031013 27.82 28.14 27.82 28.09 2395949
20031014 28.01 28.11 27.88 28.05 4342121
20031015 28.12 28.21 27.83 28.12 5779387
20031016 28.12 28.55 28.02 28.13 11776081
20031017 28.20 28.44 27.96 28.29 5064291
20031020 28.29 28.86 28.24 28.49 4079835
20031021 28.41 28.56 28.34 28.39 3583058
20031022 28.40 28.40 28.02 28.06 4374969
20031023 28.04 28.25 28.00 28.15 3181291
20031024 28.10 28.13 27.82 28.05 3326836
20031027 28.10 28.45 28.10 28.35 3650777
20031028 28.34 28.48 27.77 28.09 8034843
20031029 28.14 28.56 28.11 28.48 5198719
20031030 28.64 29.04 28.50 29.01 6391387
20031031 29.02 29.17 28.94 29.11 5355383
20031103 29.29 29.46 29.22 29.37 4609965
20031104 29.37 29.61 29.23 29.42 4381034
20031105 29.42 29.57 29.38 29.52 3399609
20031106 29.44 29.96 29.44 29.93 4987981
20031107 29.93 30.03 29.82 29.84 4522537
20031110 29.84 29.92 29.25 29.65 5264417
20031111 29.71 29.82 29.49 29.74 4962712
20031112 29.74 30.24 29.21 30.19 4357282
20031113 30.19 30.23 29.99 30.11 5423608
20031114 30.20 30.37 29.90 30.02 4317863
20031117 30.02 30.02 29.63 29.89 3902450
20031118 29.94 30.04 29.57 29.62 5597960
20031119 29.60 29.88 29.49 29.76 3037766
20031120 29.76 29.78 29.42 29.51 5068839
20031121 29.52 29.54 29.21 29.38 3593671
20031124 29.38 29.83 29.38 29.83 4131382
20031125 29.83 31.00 29.83 30.94 8408815
20031126 30.95 30.95 30.71 30.77 3942374
20031128 30.78 30.94 30.78 30.91 1699047
20031201 30.88 31.68 30.88 31.62 5452919
20031202 31.36 31.57 31.34 31.52 6045210
20031203 31.52 32.38 31.52 31.85 7536551
20031204 31.78 32.14 31.75 32.14 5775849
20031205 32.14 32.39 32.10 32.17 6109392
20031208 32.10 32.41 31.90 32.41 4938960
20031209 32.35 32.94 32.35 32.73 7621452
20031210 32.72 32.72 32.15 32.35 6536933
20031211 32.36 32.50 32.25 32.34 6419688
20031212 32.35 32.35 32.15 32.23 3587101
20031215 32.65 32.90 32.35 32.35 5400866
20031216 32.35 32.45 32.06 32.36 6167004
20031217 32.26 32.38 32.06 32.38 4764608
20031218 32.41 33.07 32.25 33.07 4833843
20031219 33.05 33.18 32.62 32.79 6140219
20031222 32.89 33.18 32.87 33.18 3421846
20031223 33.17 33.52 33.07 33.20 3850903
20031224 33.21 33.21 32.89 32.92 1297279
20031226 33.02 33.18 33.00 33.12 757041
20031229 33.33 33.35 33.04 33.35 3207512
20031230 33.35 33.35 33.01 33.17 3387165
20031231 33.22 33.33 33.01 33.26 2510095
20040102 33.35 33.38 32.66 32.75 4281898
20040105 32.82 33.29 32.82 33.28 3738901
20040106 33.24 33.37 32.93 33.31 3947824
20040107 33.21 33.31 32.89 33.15 5669666
20040108 33.21 33.23 32.80 33.20 3389184
20040109 33.20 33.20 32.55 32.63 2991020
20040112 32.68 33.12 32.66 33.09 2968311
20040113 33.13 33.54 32.85 33.23 3331654
20040114 33.35 33.59 33.21 33.54 2652909
20040115 33.61 33.69 33.25 33.60 3129293
20040116 33.67 33.69 33.42 33.50 4354062
20040120 33.34 33.34 32.01 32.12 10698940
20040121 32.16 32.57 32.03 32.53 5992638
20040122 32.37 32.78 32.32 32.40 3572369
20040123 32.58 32.79 32.39 32.55 3997783
20040126 32.51 32.55 32.06 32.41 3519886
20040127 32.62 32.62 32.00 32.01 5121624
20040128 32.09 32.33 31.47 31.57 5160986
20040129 31.55 31.81 30.48 30.73 9797143
20040130 30.24 31.13 30.24 30.95 9355075
20040202 31.23 31.34 30.83 30.92 6204588
20040203 30.56 31.35 30.52 30.91 7157859
20040204 30.91 30.91 30.50 30.52 5685310
20040205 30.62 31.25 30.42 31.04 4828426
20040206 31.01 31.55 30.99 31.45 5577317
20040209 31.35 31.37 30.95 31.07 4031090
20040210 30.95 31.29 30.91 31.23 3373540
20040211 31.04 31.83 31.04 31.69 4237489
20040212 31.45 31.93 31.42 31.64 5124652
20040213 31.72 31.77 31.19 31.25 4069947
20040217 31.33 31.50 30.69 31.40 6029982
20040218 31.45 31.60 31.13 31.25 3059147
20040219 31.51 31.77 31.27 31.27 3903415
20040220 31.41 31.51 31.16 31.46 5271503
20040223 31.48 31.59 31.31 31.50 4998491
20040224 31.50 31.63 30.89 31.09 7255760
20040225 31.10 31.50 30.96 31.43 3447722
20040226 31.63 31.63 31.14 31.59 4385350
20040227 31.03 31.71 31.03 31.52 6328226
20040301 31.71 31.90 31.61 31.67 5295726
20040302 31.59 31.71 31.23 31.37 3798449
20040303 31.36 31.55 31.19 31.39 3316515
20040304 31.39 31.42 30.98 31.23 3981130
20040305 31.23 31.62 31.03 31.20 5024732
20040308 31.01 31.10 30.60 30.60 5817527
20040309 30.63 30.69 30.06 30.29 8639996
20040310 30.29 30.34 29.58 29.64 5608100
20040311 28.94 29.65 28.90 29.10 11044621
20040312 29.64 30.01 29.64 30.00 9345487
20040315 30.26 30.37 29.61 30.19 11931279
20040316 30.52 30.83 30.19 30.50 10433498
20040317 30.56 31.06 30.56 30.93 6223765
20040318 30.68 30.96 30.51 30.81 4442879
20040319 30.68 30.89 30.51 30.57 4373743
20040322 30.42 30.56 29.84 30.04 5746372
20040323 30.20 30.27 29.82 29.93 6334282
20040324 29.78 30.02 29.53 29.87 4989407
20040325 29.99 30.70 29.79 30.64 6040579
20040326 30.60 30.86 30.38 30.60 4281898
20040329 30.86 31.16 30.75 31.00 3372327
20040330 31.00 31.35 30.97 31.29 6285638
20040331 31.35 31.52 31.12 31.45 5593336
20040401 31.34 31.53 31.17 31.31 4264661
20040402 31.55 31.67 31.31 31.62 5441675
20040405 31.70 32.26 31.56 32.26 6050840
20040406 31.99 32.41 31.99 32.38 4956459
20040407 32.26 32.28 31.79 31.91 4087302
20040408 31.99 32.29 31.94 32.01 4484343
20040412 32.24 32.36 32.08 32.14 2416507
20040413 32.15 32.16 31.58 31.72 4384075
20040414 31.75 32.13 31.70 32.00 6297227
20040415 32.15 32.58 32.13 32.58 7547301
20040416 32.78 33.08 32.60 33.02 6749188
20040419 32.96 33.25 32.96 33.03 6448385
20040420 33.70 33.70 33.20 33.20 10088260
20040421 33.20 33.97 33.07 33.94 12437250
20040422 33.96 35.49 33.96 35.48 15910852
20040423 35.30 35.30 34.46 34.97 8863883
20040426 34.72 35.21 34.49 34.55 6797559
20040427 34.85 35.41 34.79 34.99 9108759
20040428 34.89 34.89 34.02 34.18 5360554
20040429 34.18 34.54 34.01 34.22 5601398
20040430 34.25 34.56 34.06 34.22 7136656
20040503 34.45 34.74 34.29 34.74 5877009
20040504 34.62 35.13 34.43 34.75 5118198
20040505 34.63 34.93 34.46 34.77 4410276
20040506 34.71 34.74 34.27 34.54 3706385
20040507 34.35 34.81 33.90 34.13 10833467
20040510 33.98 33.98 33.02 33.26 8602381
20040511 33.32 33.60 33.15 33.47 9905360
20040512 33.44 33.99 32.99 33.97 8437619
20040513 33.66 33.95 33.47 33.51 5782284
20040514 34.10 34.25 33.44 34.00 5840227
20040517 33.74 33.75 33.21 33.68 4242995
20040518 33.64 34.07 33.63 33.93 5281952
20040519 34.22 34.66 33.95 34.00 5695620
20040520 34.04 34.41 33.91 34.30 7416297
20040521 34.45 34.65 34.40 34.63 6882207
20040524 34.81 35.13 34.81 35.09 8999422
20040525 35.09 35.91 35.00 35.76 12571276
20040526 35.57 35.80 35.51 35.61 9893771
20040527 35.61 35.83 35.36 35.64 11445152
20040528 35.64 35.74 35.55 35.68 6191921
20040601 35.72 36.32 35.68 36.24 8181155
20040602 36.24 37.11 36.24 36.93 9079535
20040603 36.90 37.01 36.72 36.84 6725507
20040604 36.92 36.99 36.62 36.63 6061925
20040607 36.73 37.55 36.73 37.31 6924531
20040608 37.31 37.44 37.05 37.38 6635820
20040609 37.46 37.75 37.36 37.45 10342205
20040610 37.43 37.59 37.35 37.44 4947390
20040614 37.15 37.24 36.87 36.90 5075874
20040615 37.21 37.21 36.50 36.57 12922466
20040616 36.51 36.72 36.18 36.57 9270498
20040617 36.57 36.76 36.47 36.70 5779260
20040618 36.45 37.09 36.45 36.82 4780108
20040621 36.76 36.98 36.62 36.67 3881224
20040622 36.76 37.00 36.68 36.87 6538576
20040623 36.84 37.49 36.74 37.42 4683871
20040624 37.32 37.65 37.31 37.63 5600894
20040625 37.72 38.29 37.63 37.93 8829621
20040628 38.35 38.43 37.79 37.83 6180119
20040629 37.84 38.09 37.84 37.99 5530957
20040630 37.86 38.18 37.59 38.11 4855628
20040701 38.35 38.39 37.37 37.63 8325874
20040702 37.75 37.75 37.09 37.21 6107654
20040706 37.08 37.14 36.68 36.82 5049370
20040707 36.88 37.32 36.77 36.78 5574235
20040708 36.68 36.90 36.25 36.65 5176183
20040709 36.99 37.30 36.89 37.14 6098093
20040712 37.14 37.20 36.75 36.91 5197821
20040713 36.88 36.98 36.82 36.87 2971550
20040714 36.76 37.06 36.63 36.92 4873744
20040715 36.92 37.14 36.75 36.89 4570802
20040716 37.12 37.41 37.03 37.24 5116299
20040719 37.24 37.38 36.57 36.79 6404054
20040720 36.80 36.89 36.37 36.61 4919034
20040721 35.67 35.86 34.33 34.48 20666484
20040722 34.48 35.05 34.47 34.75 13327940
20040723 34.65 34.89 34.26 34.52 7730055
20040726 34.47 34.97 34.45 34.90 8745061
20040727 34.90 35.27 34.83 35.27 6566596
20040728 35.13 35.74 35.10 35.59 6848403
20040729 35.59 36.07 35.51 35.91 6862493
20040730 35.92 36.11 35.63 35.98 7140274
20040802 35.98 35.98 35.64 35.85 6249061
20040803 35.81 35.95 35.50 35.88 7787422
20040804 35.77 36.28 35.75 36.19 6720583
20040805 36.19 36.25 35.48 35.53 6990312
20040806 35.37 35.37 34.66 34.80 7255009
20040809 34.80 35.18 34.80 34.92 4272389
20040810 34.99 35.56 34.99 35.56 5853022
20040811 35.51 35.72 35.13 35.61 5401628
20040812 35.61 35.61 34.92 35.09 5978325
20040813 35.10 35.63 34.75 34.95 6114196
20040816 34.95 35.83 34.78 35.54 7574055
20040817 35.67 35.96 35.65 35.73 6086519
20040818 35.72 36.22 35.51 36.15 6648622
20040819 36.15 36.35 35.48 35.77 6704480
20040820 35.67 36.19 35.53 36.07 5631602
20040823 36.15 36.33 35.94 35.97 4220557
20040824 36.17 36.44 35.84 36.03 7717474
20040825 36.13 36.61 35.69 36.36 4649808
20040826 36.28 36.60 36.21 36.45 3344440
20040827 36.55 36.59 36.29 36.58 2388311
20040830 36.58 36.58 36.19 36.19 2577524
20040831 36.29 36.76 35.94 36.28 4359950
20040901 36.38 36.68 36.13 36.45 3707266
20040902 36.46 36.89 36.32 36.80 3429485
20040903 36.88 37.16 36.80 36.97 3497421
20040907 37.14 37.24 36.66 36.82 6684854
20040908 36.76 36.83 36.41 36.42 5100196
20040909 36.03 36.05 35.34 35.69 10788662
20040910 35.55 35.60 34.99 35.36 8420480
20040913 35.43 36.03 35.40 35.59 6862996
20040914 35.69 35.71 34.88 35.13 9964378
20040915 35.07 35.25 34.80 35.17 8594597
20040916 35.77 36.31 35.55 36.16 11622507
20040917 36.88 36.88 36.28 36.56 10580830
20040920 36.30 36.66 36.29 36.34 5361873
20040921 36.58 36.91 36.56 36.77 5519886
20040922 36.77 36.77 36.27 36.35 5095667
20040923 36.29 36.40 35.97 36.02 5946622
20040924 35.97 36.46 35.88 36.29 4400712
20040927 36.25 36.25 35.92 36.01 4526015
20040928 35.95 36.57 35.78 36.38 4693371
20040929 36.28 36.90 36.26 36.84 5358612
20040930 36.84 37.31 36.66 37.09 7002121
20041001 37.32 37.79 37.22 37.70 6893592
20041004 37.91 38.46 37.56 37.56 9540992
20041005 37.64 37.66 37.30 37.37 5859553
20041006 37.34 37.93 37.34 37.91 5820362
20041007 37.89 37.97 37.52 37.52 3977381
20041008 37.50 37.64 36.98 37.12 3933166
20041011 37.22 37.40 37.11 37.12 2084156
20041012 37.02 37.02 36.70 36.84 4814963
20041013 37.08 37.27 36.10 36.21 7887937
20041014 36.34 36.34 35.76 35.96 7656811
20041015 36.26 36.52 36.02 36.34 6685578
20041018 36.22 36.23 35.54 36.06 9193800
20041019 36.10 36.40 35.34 35.37 9854018
20041020 35.42 35.73 35.33 35.47 6731301
20041021 35.43 35.98 34.82 35.73 7414128
20041022 35.74 36.00 35.47 35.47 3997479
20041025 35.27 35.66 35.23 35.54 4025617
20041026 35.58 35.94 35.33 35.94 4793358
20041027 35.84 36.30 35.59 36.18 4321056
20041028 36.02 36.49 35.84 36.26 4125101
20041029 36.28 36.78 36.23 36.73 4248704
20041101 36.67 36.81 36.37 36.50 4655184
20041102 36.44 36.98 36.18 36.22 6433349
20041103 36.36 36.88 36.34 36.80 7037292
20041104 36.98 37.69 36.89 37.68 6243926
20041105 37.69 38.15 37.58 37.73 7840707
20041108 37.71 37.76 37.62 37.68 7135270
20041109 37.78 37.80 37.56 37.59 5354090
20041110 37.76 37.76 37.34 37.36 5435487
20041111 37.42 38.12 37.40 37.99 5212902
20041112 37.89 38.20 37.70 38.20 3699025
20041115 38.20 38.41 37.91 38.03 5198834
20041116 37.93 37.96 37.49 37.56 6196194
20041117 37.42 38.03 37.39 37.70 4827022
20041118 37.74 38.15 37.68 38.09 4531582
20041119 38.09 38.11 37.59 37.77 4780797
20041122 37.85 38.21 37.70 38.21 3973864
20041123 38.18 38.21 37.81 37.97 4210518
20041124 38.11 38.18 37.93 38.05 2695636
20041126 38.09 38.25 38.00 38.10 1830419
20041129 38.23 38.32 37.46 37.91 4577305
20041130 37.62 37.88 37.46 37.51 6692613
20041201 37.70 38.14 37.52 38.07 4996347
20041202 38.01 38.03 37.64 37.84 5491761
20041203 37.70 38.30 37.63 37.83 7076483
20041206 37.56 37.93 37.48 37.75 3798007
20041207 37.83 37.97 37.42 37.44 5895729
20041208 37.56 37.74 37.38 37.62 4242674
20041209 37.50 37.79 37.09 37.59 5252093
20041210 37.49 37.77 37.27 37.29 3877897
20041213 37.46 37.49 37.13 37.34 4530075
20041214 37.34 37.37 37.09 37.18 6347933
20041215 37.18 37.24 36.61 36.69 8995333
20041216 36.78 36.86 36.37 36.56 8180865
20041217 36.22 36.58 36.20 36.50 12974222
20041220 36.50 37.03 36.50 36.92 6233877
20041221 37.12 37.37 36.75 37.07 6055508
20041222 36.96 37.22 36.94 37.20 4485859
20041223 37.28 37.42 37.15 37.32 3432225
20041227 37.33 37.51 37.06 37.06 4082393
20041228 37.16 37.31 36.98 37.17 3896990
20041229 37.07 37.15 36.91 37.07 2429208
20041230 37.22 37.31 36.87 37.03 2222509
20041231 37.03 37.20 36.93 36.95 2159296
20050103 37.08 37.16 36.54 36.74 5974687
20050104 36.84 36.93 36.33 36.51 6891785
20050105 36.50 37.15 36.50 36.72 8520287
20050106 36.92 36.99 36.31 36.33 10238593
20050107 36.37 36.40 35.90 36.28 8507745
20050110 36.28 36.59 36.25 36.38 8374294
20050111 36.24 36.41 36.16 36.25 8915623
20050112 36.14 36.28 36.00 36.28 6994131
20050113 36.28 36.36 35.87 35.98 5030497
20050114 35.99 36.60 35.97 36.52 5632531
20050118 36.52 36.66 35.95 36.42 8370281
20050119 36.36 36.65 36.30 36.38 5406768
20050120 36.38 36.38 35.57 35.64 7014199
20050121 35.56 35.74 34.96 34.96 10388098
20050124 35.06 35.42 34.80 34.80 7491311
20050125 34.88 35.30 34.85 34.88 6432233
20050126 34.88 35.05 34.56 34.68 8388342
20050127 34.28 34.62 34.12 34.39 13752967
20050128 34.39 34.60 34.11 34.60 6248612
20050131 34.60 34.83 34.39 34.67 6402131
20050201 34.68 35.18 34.51 34.98 6510497
20050202 34.84 34.94 34.70 34.92 5564802
20050203 34.79 34.84 34.59 34.75 4300029
20050204 34.65 34.88 34.50 34.88 4273439
20050207 34.88 34.90 34.64 34.81 4569941
20050208 35.14 35.18 34.73 35.04 4734497
20050209 35.00 35.04 34.57 34.65 5309941
20050210 34.67 35.29 34.65 35.16 5437873
20050211 35.16 35.78 34.93 35.47 5520653
20050214 35.57 35.61 35.30 35.38 2604299
20050215 35.46 35.53 35.10 35.20 3232923
20050216 34.88 35.50 34.87 35.44 4352205
20050217 36.00 36.39 35.68 36.34 9479027
20050218 36.45 36.54 36.33 36.48 7916748
20050222 36.48 36.48 35.66 35.66 6605317
20050223 35.66 36.02 35.52 35.93 5185520
20050224 35.88 35.92 35.58 35.85 6695121
20050225 35.72 36.13 35.72 36.06 5648083
20050228 35.76 36.02 35.61 35.78 5521154
20050301 35.88 36.41 35.85 36.39 4645195
20050302 36.15 36.20 35.96 36.20 6913358
20050303 36.28 36.53 36.12 36.42 5852775
20050304 36.68 37.39 36.44 37.33 7008179
20050307 37.32 37.36 37.07 37.15 4469100
20050308 37.01 37.22 36.90 37.00 4192666
20050309 36.87 37.09 36.79 36.85 4650713
20050310 37.11 37.18 36.80 37.17 5766985
20050311 37.08 37.31 36.97 37.10 5145385
20050314 37.10 37.33 37.01 37.05 5336029
20050315 37.31 37.73 37.18 37.59 8385332
20050316 37.29 37.38 37.02 37.28 7211867
20050317 37.17 37.27 36.99 37.12 4369764
20050318 37.17 37.33 36.83 36.83 13310472
20050321 36.83 36.94 36.62 36.75 4988354
20050322 36.70 37.07 36.59 36.67 4458063
20050323 36.66 36.82 36.49 36.68 6246104
20050324 36.68 36.86 36.46 36.52 5108761
20050328 36.52 36.52 36.10 36.17 9637060
20050329 36.09 36.25 35.33 35.34 9233978
20050330 35.57 35.93 35.34 35.79 6469395
20050331 35.79 36.01 35.65 35.75 5129932
20050401 35.97 36.03 35.52 35.64 5834728
20050404 35.67 35.75 35.35 35.70 4008871
20050405 35.70 36.16 35.70 36.15 4878470
20050406 36.25 36.38 35.93 36.03 4498772
20050407 36.11 36.45 35.98 36.40 10752270
20050408 36.41 36.48 36.09 36.09 3009033
20050411 36.05 36.13 35.91 36.03 2947920
20050412 36.01 36.54 35.79 36.43 4589439
20050413 36.43 36.45 35.52 35.59 5257166
20050414 35.59 35.63 34.61 34.78 6857108
20050415 34.88 34.98 33.97 33.97 9099230
20050418 33.97 34.70 33.72 34.43 11326325
20050419 35.33 35.53 34.78 35.06 8269705
20050420 35.06 35.27 34.35 34.35 5361859
20050421 34.70 34.71 34.36 34.54 10646074
20050422 34.84 34.84 33.58 33.98 6177358
20050425 34.24 34.46 34.12 34.28 4455192
20050426 34.26 34.26 33.57 33.57 3900171
20050427 33.47 33.83 32.96 33.74 3964289
20050428 33.46 33.63 33.01 33.04 4857932
20050429 33.34 33.54 32.80 33.47 5022234
20050502 33.42 33.86 33.22 33.52 3925718
20050503 33.44 33.93 33.37 33.66 5194050
20050504 33.73 34.17 33.68 34.17 5802669
20050505 34.08 34.22 33.69 33.91 4313431
20050506 34.01 34.29 34.00 34.03 5284717
20050509 33.99 34.04 33.69 34.01 4268348
20050510 33.69 33.74 33.37 33.42 3730860
20050511 33.47 33.79 33.20 33.75 6592622
20050512 33.84 34.42 33.35 33.37 7444187
20050513 33.47 33.47 32.64 32.77 6643716
20050516 32.77 33.29 32.60 33.26 4150632
20050517 33.12 33.82 33.09 33.78 4204230
20050518 33.94 34.13 33.79 34.01 4185696
20050519 34.00 34.27 33.62 33.73 4020893
20050520 33.73 33.77 33.35 33.48 5085851
20050523 33.54 34.20 33.53 34.07 3915700
20050524 33.99 33.99 33.64 33.94 6520489
20050525 33.84 33.84 33.49 33.79 5252157
20050526 33.98 34.05 33.79 33.97 4853424
20050527 33.99 34.22 33.92 34.15 2788627
20050531 34.09 34.14 33.66 33.71 5131936
20050601 33.74 34.38 33.73 34.22 4893999
20050602 34.03 34.20 33.83 34.15 4144621
20050603 34.15 34.24 33.89 34.01 4722183
20050606 33.97 34.15 33.90 33.90 5717513
20050607 33.91 34.39 33.84 34.20 5901852
20050608 34.30 34.33 33.51 33.53 10320977
20050609 33.48 33.49 32.82 32.92 11169036
20050610 32.92 32.97 31.88 32.54 13229825
20050613 32.58 33.23 32.58 32.91 8730552
20050614 32.91 33.07 32.68 32.90 6233962
20050615 32.32 33.23 32.04 32.92 20860856
20050616 32.88 33.30 32.88 33.10 8758604
20050617 33.29 33.47 33.16 33.33 9817050
20050620 33.24 33.46 33.12 33.44 5693969
20050621 33.34 33.50 33.25 33.31 6607148
20050622 33.30 33.40 32.88 32.89 5944430
20050623 32.89 32.96 32.39 32.69 8867304
20050624 32.50 32.58 32.01 32.22 8071341
20050627 32.22 32.26 31.95 31.95 7911547
20050628 31.99 32.53 31.99 32.49 5251969
20050629 32.43 32.63 32.29 32.37 4515403
20050630 31.60 32.19 31.59 31.87 7499169
20050701 31.97 32.32 31.97 32.06 5198964
20050705 32.35 32.60 32.14 32.53 7027627
20050706 32.53 32.53 32.17 32.18 6155050
20050707 31.70 32.35 31.70 32.31 6578087
20050708 32.28 32.98 32.19 32.96 5063952
20050711 33.17 33.25 32.78 32.90 4876935
20050712 32.90 32.90 32.52 32.59 3640325
20050713 32.62 32.97 32.55 32.92 3686829
20050714 32.92 33.25 32.88 33.20 4651915
20050715 33.39 33.39 33.05 33.20 3688829
20050718 33.08 33.27 32.93 32.95 4053362
20050719 33.14 33.52 33.12 33.28 5950531
20050720 33.13 33.97 33.06 33.96 4171372
20050721 34.06 34.59 33.52 33.65 12055076
20050722 33.74 34.35 33.74 34.30 9025805
20050725 34.16 35.01 34.14 34.26 9531351
20050726 34.26 34.57 34.26 34.31 6013037
20050727 34.31 34.50 34.23 34.40 4737923
20050728 34.38 34.72 34.36 34.55 5064452
20050729 34.36 34.59 34.24 34.26 5389481
20050801 34.26 34.48 34.17 34.20 4269381
20050802 34.34 34.69 34.30 34.51 5266970
20050803 34.41 34.68 34.34 34.63 3637825
20050804 34.54 34.60 34.36 34.44 4123368
20050805 34.28 34.54 34.24 34.46 4883936
20050808 34.57 34.62 34.24 34.33 3255791
20050809 34.44 34.52 34.28 34.40 2776248
20050810 34.48 34.66 34.27 34.33 4266881
20050811 34.33 34.61 34.24 34.61 3282293
20050812 34.60 34.89 34.53 34.76 5630503
20050815 34.66 34.92 34.60 34.87 2991767
20050816 34.74 34.80 34.54 34.54 5915528
20050817 34.48 34.64 34.40 34.56 4731923
20050818 34.43 34.47 34.26 34.36 5246969
20050819 34.36 34.39 34.21 34.29 4916939
20050822 34.34 34.40 33.99 34.25 4004858
20050823 34.29 34.30 33.87 34.02 5120957
20050824 33.90 34.00 33.72 33.81 5773515
20050825 33.83 33.97 33.56 33.65 4333887
20050826 33.62 33.69 33.33 33.51 3700830
20050829 33.47 33.82 33.35 33.76 3039271
20050830 33.64 33.66 33.05 33.23 4754925
20050831 33.36 33.71 33.01 33.71 8019716
20050901 33.85 34.27 33.80 34.22 7105634
20050902 34.29 34.47 34.14 34.25 5740013
20050906 34.40 34.68 34.38 34.55 4101866
20050907 34.59 34.60 34.20 34.42 6238557
20050908 33.60 34.05 33.57 33.81 8604768
20050909 33.96 33.96 33.69 33.85 3959854
20050912 33.62 33.74 33.49 33.60 7336155
20050913 33.48 33.49 33.17 33.23 5817019
20050914 33.18 33.26 32.82 32.92 5756514
20050915 33.08 33.08 32.62 32.86 7354157
20050916 32.86 33.06 32.49 32.63 31052272
20050919 32.66 32.66 31.93 32.30 10686954
20050920 32.40 32.57 32.03 32.15 7653683
20050921 32.00 32.04 31.40 31.54 9414840
20050922 31.54 31.96 31.40 31.80 7021127
20050923 31.76 32.26 31.44 32.08 7043129
20050926 32.22 32.35 31.45 31.67 6026038
20050927 31.88 32.15 31.78 32.04 7716689
20050928 31.98 32.18 31.79 32.18 10987805
20050929 32.26 32.76 32.15 32.66 8503210
20050930 32.66 33.00 32.41 33.00 5236161
20051003 32.91 33.00 32.56 32.85 5563515
20051004 32.86 32.94 32.42 32.44 6518629
20051005 32.47 32.49 32.02 32.11 6991196
20051006 32.06 32.20 31.79 32.03 7962778
20051007 32.30 32.43 31.95 32.06 5586470
20051010 32.11 32.14 31.87 32.02 3149781
20051011 32.02 32.26 31.89 32.10 4907311
20051012 32.13 32.43 31.87 32.22 5267100
20051013 31.97 32.33 31.95 32.14 6288583
20051014 32.23 32.58 32.03 32.52 3610371
20051017 32.42 32.60 32.06 32.51 4499616
20051018 32.43 32.76 32.33 32.62 5660324
20051019 32.46 33.18 32.30 33.02 8451313
20051020 33.07 33.20 32.26 32.43 6027100
20051021 32.56 32.64 32.11 32.13 6166824
20051024 32.23 32.55 32.10 32.46 6174309
20051025 32.50 32.55 32.08 32.50 6765642
20051026 33.17 33.31 32.70 33.05 12236838
20051027 33.03 33.07 32.88 32.88 6025104
20051028 33.06 33.78 32.94 33.75 8945837
20051031 33.95 34.10 33.87 33.97 5552537
20051101 33.77 33.95 33.58 33.66 6156844
20051102 33.79 34.02 33.68 33.84 4849425
20051103 33.96 34.16 33.85 34.04 4366379
20051104 34.09 34.16 33.70 33.70 5184763
20051107 33.80 34.10 33.71 34.07 3017542
20051108 33.83 34.19 33.72 34.08 3164751
20051109 34.26 34.26 33.37 33.91 3525040
20051110 33.89 34.31 33.63 34.18 2726616
20051111 34.25 34.47 34.16 34.47 2460642
20051114 34.34 34.46 34.23 34.40 3330424
20051115 34.26 34.95 34.26 34.95 6643383
20051116 34.97 35.19 34.57 34.73 5881887
20051117 34.73 34.95 34.67 34.95 4378854
20051118 35.27 35.27 34.76 34.92 3449190
20051121 34.89 35.05 34.79 34.98 3581928
20051122 34.93 34.97 34.61 34.96 3833930
20051123 34.89 35.21 34.83 35.08 2425711
20051125 35.22 35.22 34.91 34.96 882757
20051128 35.00 35.32 34.93 35.29 4065972
20051129 35.29 35.41 35.02 35.10 5556529
20051130 35.30 35.61 35.23 35.38 6111932
20051201 35.39 35.94 35.39 35.90 4339931
20051202 35.90 36.02 35.63 35.94 3281521
20051205 35.79 35.83 35.56 35.67 4487639
20051206 35.71 35.76 35.41 35.43 4309491
20051207 35.43 35.55 35.00 35.06 6481702
20051208 35.18 35.18 34.63 34.79 6763645
20051209 34.89 35.31 34.88 35.22 4463687
20051212 35.37 35.59 35.35 35.52 3275533
20051213 35.22 35.74 35.22 35.63 3199682
20051214 35.56 36.29 35.56 36.15 5430278
20051215 36.27 36.27 35.81 35.93 5235662
20051216 36.11 36.24 36.04 36.09 5329477
20051219 36.19 36.42 35.79 35.80 4480653
20051220 36.01 36.15 35.67 35.71 3689715
20051221 35.93 36.19 35.84 36.14 3397791
20051222 36.28 36.35 36.05 36.16 2240576
20051223 36.29 36.42 36.12 36.38 2356348
20051227 36.47 36.51 35.69 35.69 2994088
20051228 35.71 36.01 35.61 35.93 2391331
20051229 36.27 36.27 35.76 35.76 1552049
20051230 35.76 35.76 35.33 35.33 2210524
20060103 35.58 36.05 34.97 35.97 7428516
20060104 35.93 36.09 35.74 36.07 3352645
20060105 35.92 36.14 35.59 35.72 4673082
20060106 35.98 36.27 35.95 36.23 3146435
20060109 36.06 36.26 36.02 36.07 2912333
20060110 36.41 36.41 35.34 35.92 3886597
20060111 36.12 36.16 35.70 36.13 4423040
20060112 36.48 36.48 35.99 36.23 3953341
20060113 36.27 36.29 35.82 35.95 2928272
20060117 35.90 36.14 35.70 36.06 2940724
20060118 35.86 36.10 35.82 36.07 3069231
20060119 36.07 36.19 35.80 35.89 4498252
20060120 35.74 35.83 34.58 34.72 7239740
20060123 34.98 35.33 34.78 35.17 3504064
20060124 35.15 35.50 34.96 35.12 3855716
20060125 35.11 35.38 34.87 34.88 3861195
20060126 34.93 35.02 34.54 34.61 5647346
20060127 34.61 35.22 34.34 35.21 5500409
20060130 35.23 35.61 35.23 35.55 4241736
20060131 34.15 34.53 33.83 33.85 13979895
20060201 33.59 34.23 33.36 33.73 9389496
20060202 34.04 34.69 33.71 34.32 10915644
20060203 34.13 34.32 33.86 34.00 4737833
20060206 33.91 34.09 33.60 34.09 9297350
20060207 33.93 34.17 33.84 33.91 4733350
20060208 33.89 34.13 33.62 34.09 3535942
20060209 34.05 34.28 34.05 34.14 3490117
20060210 34.09 34.31 33.93 34.26 4380703
20060213 34.23 34.63 34.13 34.53 5077531
20060214 34.46 35.27 34.44 35.16 5351480
20060215 35.13 35.60 35.00 35.50 5961641
20060216 35.54 35.54 35.18 35.41 4937567
20060217 35.42 35.57 35.09 35.51 6912993
20060221 35.51 35.58 35.04 35.25 3102603
20060222 35.36 35.59 35.30 35.40 3632073
20060223 35.24 35.25 34.88 34.88 6058768
20060224 34.80 34.85 34.67 34.76 7798099
20060227 34.75 35.01 34.75 34.80 6951844
20060228 34.63 34.78 34.37 34.47 6320265
20060301 34.59 35.53 34.59 35.46 9379036
20060302 35.13 35.74 35.12 35.56 8903859
20060303 35.50 36.04 35.24 35.78 7154068
20060306 36.04 36.51 35.90 36.09 9987703
20060307 36.18 36.57 36.10 36.42 6812877
20060308 36.27 36.54 35.85 36.08 7118704
20060309 36.09 36.36 36.01 36.07 5168681
20060310 36.05 36.80 36.02 36.76 7438976
20060313 36.94 37.24 36.89 37.08 9004971
20060314 37.06 37.74 37.03 37.70 7671584
20060315 38.15 38.90 38.08 38.83 13389658
20060316 38.85 39.43 38.82 39.31 11815693
20060317 39.45 39.58 38.95 39.21 9647009
20060320 39.09 39.21 38.59 38.75 7983388
20060321 38.75 38.85 38.27 38.39 7154566
20060322 38.49 39.58 38.43 39.52 8466535
20060323 39.60 39.65 39.11 39.31 5605506
20060324 39.31 39.41 38.96 39.03 5362438
20060327 39.06 39.17 38.74 38.86 4182463
20060328 38.86 39.26 38.77 38.87 6474673
20060329 38.75 38.75 38.37 38.40 7898178
20060330 38.31 38.51 38.17 38.38 5305563
20060331 38.71 38.92 38.38 38.74 4420971
20060403 39.10 39.32 38.69 38.79 5080312
20060404 38.71 39.49 38.58 38.87 5603907
20060405 39.24 39.45 38.65 39.41 6495958
20060406 39.34 39.34 38.38 38.41 8558016
20060407 38.72 39.02 38.25 38.43 7791271
20060410 38.33 38.73 38.31 38.55 6452698
20060411 38.75 38.77 38.14 38.30 7154305
20060412 38.27 38.65 38.02 38.51 9800124
20060413 38.51 38.87 38.41 38.51 4971417
20060417 38.77 39.29 38.57 38.76 4017211
20060418 39.11 39.77 38.69 39.67 5943523
20060419 39.27 40.08 39.26 39.89 6389548
20060420 41.07 41.61 40.64 40.83 15725746
20060421 41.63 41.99 40.97 41.29 10056204
20060424 41.19 41.68 40.93 41.53 7517788
20060425 41.57 41.67 40.88 41.28 8397407
20060426 41.20 41.98 41.20 41.97 6879828
20060427 41.98 41.98 41.25 41.55 7886741
20060428 41.43 41.59 41.22 41.31 6415405
20060501 41.37 41.64 41.18 41.31 7239333
20060502 41.30 41.78 41.23 41.41 4329976
20060503 41.49 42.17 41.33 41.99 6878833
20060504 42.11 42.51 41.78 41.85 7124470
20060505 42.07 42.64 42.03 42.58 5930595
20060508 42.58 43.07 42.58 42.87 4262848
20060509 42.77 42.90 42.56 42.66 2645323
20060510 42.62 42.85 42.41 42.58 3523450
20060511 42.47 43.02 42.33 42.50 4123620
20060512 42.51 42.51 41.34 41.34 6378609
20060515 41.11 41.56 40.79 41.17 5924130
20060516 41.15 41.65 41.11 41.38 4778487
20060517 41.28 41.44 39.80 40.32 9177579
20060518 40.00 40.74 39.92 39.93 5998219
20060519 40.17 40.46 39.80 40.20 7860884
20060522 40.12 40.32 39.39 39.70 8283539
20060523 40.14 40.23 39.88 39.95 7820111
20060524 39.76 40.42 39.42 39.99 8561497
20060525 40.52 40.79 40.02 40.52 4733238
20060526 40.80 40.87 40.22 40.43 1646241
20060530 40.28 40.46 39.56 39.64 3022853
20060531 39.58 40.08 39.29 39.94 3802900
20060601 40.06 40.74 40.00 40.57 2635378
20060602 40.54 40.87 39.98 40.28 1829226
20060605 40.10 40.46 39.37 39.62 3312744
20060606 39.74 40.24 39.28 39.57 4374230
20060607 39.57 39.72 38.84 39.06 3803770
20060608 39.10 39.22 37.66 38.63 5157136
20060609 38.89 39.53 38.76 39.18 2989538
20060612 39.18 39.57 38.40 38.48 2696041
20060613 38.26 38.98 38.00 38.13 2747381
20060614 38.08 38.34 37.40 38.05 4076880
20060615 38.21 39.48 38.12 39.39 3655344
20060616 39.07 39.35 38.63 38.80 3820428
20060619 38.79 39.00 37.86 38.15 3029814
20060620 38.00 38.61 37.86 38.29 2699025
20060621 38.22 38.73 38.03 38.56 3756781
20060622 38.56 38.61 37.75 38.21 2576952
20060623 37.95 38.68 37.88 38.24 2783307
20060626 38.24 38.56 38.07 38.32 1919848
20060627 38.28 38.59 37.77 37.85 2572228
20060628 37.97 38.19 37.52 37.91 2959435
20060629 38.19 38.72 37.83 38.60 2913640
20060630 38.80 38.80 38.32 38.48 3031153
20060703 38.85 38.89 38.34 38.49 1109711
20060705 38.50 38.51 37.83 37.99 2321382
20060706 38.08 38.33 37.40 37.64 2361006
20060707 37.56 37.85 36.81 36.90 4123336
20060710 37.02 37.14 36.84 37.05 2841552
20060711 37.05 37.10 36.46 36.95 3046706
20060712 37.47 37.74 36.61 36.63 2253368
20060713 36.33 36.50 35.93 36.08 2322370
20060714 35.88 35.99 35.46 35.80 3971877
20060717 35.73 36.00 34.99 35.11 2753663
20060718 35.08 35.41 34.21 34.75 3870904
20060719 34.87 36.08 34.87 35.86 3255317
20060720 36.94 37.27 35.13 35.41 3728333
20060721 35.67 35.70 34.43 35.11 4260229
20060724 35.13 35.80 35.13 35.59 2528265
20060725 35.93 36.38 35.56 36.08 3383076
20060726 36.05 36.16 35.50 35.95 3471581
20060727 36.24 36.92 36.21 36.80 4143826
20060728 36.94 37.14 36.68 36.98 2731074
20060731 37.02 37.18 36.86 37.05 1981556
20060801 36.82 36.86 36.27 36.44 1891323
20060802 36.52 37.05 36.28 36.84 2181650
20060803 36.70 37.77 36.65 37.59 2462966
20060804 38.13 38.36 37.02 37.69 3611684
20060807 37.69 37.81 37.34 37.54 1869968
20060808 37.58 37.75 36.53 36.59 2606278
20060809 37.06 37.06 35.63 35.65 2389150
20060810 35.68 36.23 35.33 36.13 1929712
20060811 36.13 36.29 35.84 35.87 1984025
20060814 36.13 36.57 35.71 35.77 1528537
20060815 36.17 36.41 36.00 36.37 1296103
20060816 36.62 36.91 36.24 36.76 1675059
20060817 36.62 36.80 36.40 36.65 1743073
20060818 36.74 36.86 36.29 36.44 1814421
20060821 36.36 36.36 35.82 35.94 1840960
20060822 35.88 36.26 35.79 35.80 1208091
20060823 35.80 36.06 35.53 35.72 1716287
20060824 36.03 36.03 35.26 35.40 1392508
20060825 35.20 35.42 34.80 35.26 1748752
20060828 35.24 35.69 35.24 35.42 1519897
20060829 35.42 35.65 35.17 35.57 2715891
20060830 35.57 35.77 35.43 35.52 1470521
20060831 35.68 35.85 35.44 35.56 2197080
20060901 35.73 35.93 35.60 35.78 1271786
20060905 35.78 36.05 35.49 35.75 2063766
20060906 35.56 35.57 35.01 35.14 3342711
20060907 34.96 35.48 34.90 35.25 3446893
20060908 35.54 35.90 35.40 35.61 4623755
20060911 35.61 35.77 35.15 35.49 3092502
20060912 35.65 35.69 35.34 35.40 3436895
20060913 35.43 35.69 35.32 35.56 3569961
20060914 35.56 36.29 35.42 36.19 3563419
20060915 36.25 36.25 35.18 35.26 7698728
20060918 34.82 35.75 34.80 35.60 6187966
20060919 35.65 36.16 35.53 36.08 3931636
20060920 36.32 36.34 35.90 36.28 2737740
20060921 36.20 36.41 35.39 35.61 2864881
20060922 35.77 35.91 35.22 35.70 3038312
20060925 35.85 36.15 35.35 36.10 3199770
20060926 35.90 36.76 35.90 36.75 3743639
20060927 36.71 37.11 36.64 36.86 3348369
20060928 36.99 37.19 36.67 36.92 3189502
20060929 36.75 36.81 36.49 36.54 2140219
20061002 36.46 37.00 36.07 36.79 2831222
20061003 36.79 37.32 36.28 37.02 3697434
20061004 37.02 37.56 36.84 37.49 2636478
20061005 37.44 38.82 37.41 38.63 5104260
20061006 38.55 39.20 38.35 38.86 5098485
20061009 38.82 38.99 38.56 38.81 2909365
20061010 38.72 39.48 38.72 39.24 4706417
20061011 39.25 39.61 39.15 39.51 1943140
20061012 39.52 40.06 39.52 39.82 3238157
20061013 39.66 40.09 39.57 40.00 2593966
20061016 39.82 40.78 39.78 40.69 3675072
20061017 40.21 40.51 39.86 40.29 3315563
20061018 38.82 39.83 38.17 38.43 9620724
20061019 37.72 38.35 37.52 37.92 5478021
20061020 37.64 37.85 37.24 37.72 5338936
20061023 37.70 38.37 37.65 38.25 3495195
20061024 38.25 38.45 38.17 38.22 3306840
20061025 38.35 38.35 37.85 38.01 3291604
20061026 38.25 38.76 37.88 38.67 3682567
20061027 38.32 38.45 37.85 38.28 2615345
20061030 38.05 39.03 37.93 39.01 4963946
20061031 38.98 39.27 38.72 39.01 5282294
20061101 39.07 39.12 38.65 38.87 4096628
20061102 38.66 38.77 38.27 38.37 3663768
20061103 38.58 38.68 37.98 38.06 1832437
20061106 38.02 38.41 37.89 38.37 3355741
20061107 38.57 38.90 38.41 38.77 3884437
20061108 38.68 39.13 38.55 39.00 1882075
20061109 38.90 38.99 38.22 38.26 3211987
20061110 38.26 38.36 37.85 38.12 2816355
20061113 38.14 38.54 38.03 38.29 1826785
20061114 38.29 38.32 37.87 38.24 2080997
20061115 38.34 38.64 38.17 38.44 3434621
20061116 38.65 38.65 38.21 38.44 2320956
20061117 38.25 38.46 38.11 38.31 3024737
20061120 38.94 38.94 37.81 37.85 2356587
20061121 37.76 38.46 37.63 38.25 4610949
20061122 38.30 38.72 38.20 38.72 2307932
20061124 38.44 38.94 38.31 38.57 1098553
20061127 38.43 38.48 38.02 38.19 3125120
20061128 38.02 38.12 37.72 38.02 2779495
20061129 38.16 38.38 38.00 38.33 1681065
20061130 38.23 38.70 38.11 38.42 2052615
20061201 38.42 38.54 37.76 38.11 3073884
20061204 38.01 38.68 37.65 38.47 3972656
20061205 38.34 38.91 38.31 38.63 2754430
20061206 38.83 39.07 38.41 38.55 4106949
20061207 38.66 38.90 38.46 38.49 1890307
20061208 38.45 38.86 38.42 38.68 1752819
20061211 38.61 38.66 37.94 38.03 2123140
20061212 37.86 38.21 37.72 38.11 2285570
20061213 38.26 38.46 37.62 37.97 2371823
20061214 37.91 39.14 37.81 39.00 5132888
20061215 38.60 38.60 37.53 38.09 10481775
20061218 38.25 38.45 38.14 38.45 3987031
20061219 38.07 38.34 37.84 38.23 3263959
20061220 37.95 38.37 37.83 37.98 2746690
20061221 37.98 38.07 37.45 37.63 3185079
20061222 37.68 37.81 37.38 37.52 2366539
20061226 37.52 37.74 37.48 37.64 1519495
20061227 37.72 38.21 37.72 38.12 2092218
20061228 37.98 38.21 37.95 38.05 1955844
20061229 37.92 37.94 37.71 37.76 1592463
20070103 37.91 38.41 37.36 37.52 2814575
20070104 37.28 37.84 37.28 37.75 3050020
20070105 37.58 37.84 37.35 37.61 2858973
20070108 37.69 37.88 37.43 37.75 2241435
20070109 37.94 38.06 37.63 38.03 2069469
20070110 37.79 38.32 37.63 38.26 3335856
20070111 38.25 38.88 38.16 38.82 2866923
20070112 38.66 38.89 38.33 38.88 1842218
20070116 38.92 39.05 38.44 39.04 3746081
20070117 39.16 39.49 38.75 38.90 4749259
20070118 39.55 39.55 38.71 38.76 2073994
20070119 38.80 39.01 38.71 38.82 2607506
20070122 38.69 38.88 37.98 38.47 5889913
20070123 38.43 38.89 38.43 38.81 3259535
20070124 38.78 38.97 38.58 38.78 2453274
20070125 38.84 39.14 38.30 38.49 2878665
20070126 38.51 38.59 38.18 38.39 5386489
20070129 38.22 38.48 38.11 38.35 4308580
20070130 39.50 41.66 39.10 41.00 8470633
20070131 40.36 41.86 39.67 41.69 5752071
20070201 41.62 42.43 41.55 42.35 4035342
20070202 42.21 42.25 41.83 42.09 2994859
20070205 41.95 42.36 41.84 42.29 2682359
20070206 42.31 42.46 42.27 42.43 3538155
20070207 42.52 42.59 42.35 42.52 1627199
20070208 42.52 42.63 42.25 42.31 1813109
20070209 42.52 42.60 41.78 41.97 1965139
20070212 41.90 42.31 41.90 42.24 2261005
20070213 42.52 42.97 42.43 42.47 3037789
20070214 42.56 43.28 42.53 43.14 2156063
20070215 42.98 43.50 42.98 43.40 2287056
20070216 43.23 43.45 42.81 42.96 2101758
20070220 43.01 43.74 42.94 43.60 2264919
20070221 43.38 43.72 42.96 43.68 1378545
20070222 43.58 43.86 43.00 43.22 1793906
20070223 43.21 43.28 42.87 43.14 1417562
20070226 43.13 43.37 42.85 43.01 1596989
20070227 42.50 42.57 41.55 42.02 3306257
20070228 42.08 42.80 41.87 42.22 3908385
20070301 41.53 42.33 41.48 42.13 4137592
20070302 42.83 42.83 41.58 41.62 2230794
20070305 41.13 41.98 40.99 41.05 2563597
20070306 41.45 41.59 41.04 41.31 3674530
20070307 41.18 41.89 41.13 41.52 2142120
20070308 41.79 42.13 41.43 41.81 2628543
20070309 42.20 42.25 41.44 41.60 2190432
20070312 41.51 41.92 41.21 41.68 1800389
20070313 41.35 41.49 40.48 40.59 2930769
20070314 41.04 41.41 39.85 40.47 4670982
20070315 40.47 41.06 40.19 40.82 2537668
20070316 40.90 41.42 40.90 41.22 3454618
20070319 41.62 42.03 41.62 41.92 3517974
20070320 41.82 41.98 41.71 41.86 3203763
20070321 41.82 43.20 41.78 43.01 2950705
20070322 42.96 43.22 42.74 43.05 2359463
20070323 42.88 43.35 42.81 43.23 1732997
20070326 43.08 43.29 42.39 42.88 2005868
20070327 42.58 42.72 41.88 42.55 2496816
20070328 42.44 42.51 41.87 42.15 2639132
20070329 42.54 42.72 42.01 42.33 2078537
20070330 42.33 42.75 41.90 42.36 1815294
20070402 42.31 42.58 42.06 42.49 1104744
20070403 42.69 42.97 42.62 42.85 1429870
20070404 42.90 43.13 42.82 43.04 1160780
20070405 42.85 43.10 42.62 42.95 1988516
20070409 43.10 43.29 42.95 43.09 1518308
20070410 43.24 43.46 43.09 43.34 1831008
20070411 43.43 43.43 42.69 42.86 1970121
20070412 42.92 42.93 42.38 42.55 2940747
20070413 43.23 43.23 42.31 42.91 3248453
20070416 43.10 43.53 42.95 43.53 2087064
20070417 43.74 43.97 43.35 43.97 2196333
20070418 43.51 43.51 41.46 42.49 6809484
20070419 43.32 43.32 41.86 42.12 5799756
20070420 42.61 43.01 42.18 42.42 4792342
20070423 42.61 42.91 42.38 42.38 2878865
20070424 42.53 42.64 42.06 42.18 2839397
20070425 42.34 42.50 41.94 42.42 3093016
20070426 41.72 42.52 41.72 42.24 2816861
20070427 42.22 42.88 42.12 42.65 2529498
20070430 42.73 42.73 42.07 42.12 1906412
20070501 42.39 42.49 41.97 42.29 2016533
20070502 42.46 43.19 42.42 43.03 2939651
20070503 43.19 43.38 42.98 43.18 1778384
20070504 43.39 43.59 43.02 43.50 2571524
20070507 44.17 44.17 43.10 43.28 1269073
20070508 42.90 43.18 42.74 43.18 1604797
20070509 43.19 43.33 42.89 43.24 1914330
20070510 42.89 43.09 42.50 42.61 2369433
20070511 42.88 42.97 42.56 42.96 1710533
20070514 42.89 43.18 42.77 43.00 1962934
20070515 42.93 43.48 42.66 42.67 1877663
20070516 42.73 42.90 42.39 42.65 2047352
20070517 42.44 42.47 42.06 42.36 1903367
20070518 42.44 42.55 42.11 42.22 2583462
20070521 41.96 42.65 41.96 42.65 4290584
20070522 42.52 45.27 41.97 44.10 9730375
20070523 44.30 44.33 43.50 43.71 3792115
20070524 44.01 44.33 43.02 43.07 2609409
20070525 42.72 43.43 42.72 43.28 1170768
20070529 43.09 43.33 42.90 43.30 3111167
20070530 43.21 43.64 43.04 43.34 4707680
20070531 43.22 43.52 43.04 43.28 3119085
20070601 43.30 43.57 43.06 43.16 2212534
20070604 42.88 43.07 42.68 42.93 1836977
20070605 42.52 42.60 42.13 42.40 3482948
20070606 42.16 42.54 41.99 42.45 3679192
20070607 42.14 42.52 41.97 42.07 3498174
20070608 42.24 42.70 42.21 42.70 2893239
20070611 42.66 43.42 42.55 43.13 2710150
20070612 42.81 43.88 42.73 43.39 3743511
20070613 44.74 45.52 44.44 45.44 6526750
20070614 44.95 45.78 44.74 45.62 3734009
20070615 45.97 46.05 45.19 45.45 5193846
20070618 45.65 45.86 45.15 45.41 3168420
20070619 45.16 45.56 44.94 45.50 1881562
20070620 45.81 46.55 45.18 45.50 3875924
20070621 45.18 46.09 45.15 45.85 2306088
20070622 45.72 46.06 45.21 45.25 2599542
20070625 45.25 45.91 44.98 45.05 1938693
20070626 45.07 45.28 44.35 44.45 2339710
20070627 44.13 45.20 44.09 45.20 2172526
20070628 45.40 45.81 44.81 44.87 1543848
20070629 44.85 44.85 44.10 44.66 3739429
20070702 45.00 45.87 44.84 45.83 2393492
20070703 45.82 46.04 45.73 45.93 1050831
20070705 45.81 46.00 45.33 45.77 1397993
20070706 45.85 46.31 45.41 45.99 3183677
20070709 46.57 46.97 46.45 46.73 3058209
20070710 46.35 46.51 45.53 45.57 2768806
20070711 45.61 46.43 45.57 46.37 1885064
20070712 46.56 47.42 46.37 47.35 2146801
20070713 47.24 47.89 47.02 47.72 2218151
20070716 47.53 48.06 47.41 47.81 1592506
20070717 47.99 48.23 47.58 47.93 1798304
20070718 47.80 47.95 47.19 47.72 2884081
20070719 47.81 48.28 47.02 47.63 4049945
20070720 47.11 47.51 46.27 47.05 3533145
20070723 47.55 47.63 46.85 47.03 2100933
20070724 46.73 47.11 46.28 46.75 3472474
20070725 46.27 47.02 45.74 46.29 2735922
20070726 45.74 46.34 45.22 45.75 4014756
20070727 45.58 45.86 44.99 45.03 3151400
20070730 44.41 45.81 44.41 45.57 2932255
20070731 44.92 46.16 44.92 45.37 4071302
20070801 45.35 46.22 45.30 46.17 4141802
20070802 46.38 46.46 45.71 46.22 2272513
20070803 46.22 46.36 45.07 45.13 3015860
20070806 45.41 45.51 44.58 45.51 3962336
20070807 45.20 45.61 44.67 45.23 3286091
20070808 45.25 45.80 44.88 45.72 3117788
20070809 44.79 45.79 44.02 44.72 4164372
20070810 44.42 45.29 43.77 45.02 3631676
20070813 45.33 45.48 44.28 44.61 2827050
20070814 44.45 44.69 44.03 44.27 2061376
20070815 43.06 44.58 42.69 42.76 2840762
20070816 42.55 43.60 41.68 43.35 3970102
20070817 44.49 44.71 43.25 43.57 4643798
20070820 43.60 45.10 43.36 45.00 2873161
20070821 45.49 45.75 44.67 45.24 2330272
20070822 45.35 47.53 45.35 47.34 4118990
20070823 47.55 47.59 46.15 46.56 2216816
20070824 46.38 47.01 46.37 46.96 2086008
20070827 46.78 48.19 46.52 47.91 2556455
20070828 47.30 47.75 45.99 46.20 4177598
20070829 46.68 47.52 46.48 47.52 2759341
20070830 47.20 48.08 47.20 47.56 2585456
20070831 47.81 48.26 47.06 47.94 2542743
20070904 47.62 48.41 47.44 48.10 1958477
20070905 47.68 47.97 47.22 47.59 2324933
20070906 47.39 48.13 46.89 47.44 3237796
20070907 46.73 47.32 46.49 46.81 2419580
20070910 47.08 47.18 45.75 46.39 1426023
20070911 46.26 46.90 46.10 46.58 1736176
20070912 46.44 46.49 45.37 46.02 3726566
20070913 46.32 46.56 45.66 46.06 2335368
20070914 45.78 46.98 45.37 46.83 4331947
20070917 46.78 47.50 46.78 47.11 2282341
20070918 46.98 47.79 45.94 47.64 4598901
20070919 47.64 48.13 47.28 47.80 3957725
20070920 48.21 48.21 46.70 47.59 2008713
20070921 47.86 48.21 47.59 47.67 3426485
20070924 47.63 48.13 47.30 47.58 1814078
20070925 47.41 47.84 46.97 47.70 2959193
20070926 48.12 48.77 48.03 48.59 2309580
20070927 48.83 49.57 48.25 49.34 2642263
20070928 49.49 49.69 49.28 49.39 2968183
20071001 48.62 49.18 47.82 48.42 3087853
20071002 48.32 48.44 47.93 48.26 1935115
20071003 48.26 48.43 47.66 48.23 2221790
20071004 48.44 48.64 48.24 48.41 1982935
20071005 48.92 49.60 48.77 49.44 2320327
20071008 49.26 49.67 49.11 49.33 1171937
20071009 49.56 49.69 48.88 49.47 2346652
20071010 49.52 49.52 49.03 49.04 2219013
20071011 49.50 49.65 49.15 49.40 2525733
20071012 49.40 49.69 49.07 49.69 2053094
20071015 49.37 49.66 48.70 49.29 2837042
20071016 49.26 49.39 48.11 48.54 3205831
20071017 49.65 49.65 47.10 47.75 5226804
20071018 48.07 48.52 47.29 47.50 3147506
20071019 47.13 47.29 46.30 46.61 4820702
20071022 46.17 47.14 45.97 46.79 2705297
20071023 46.90 47.14 46.13 46.88 2986901
20071024 46.75 46.95 46.11 46.86 3827846
20071025 46.31 47.24 46.19 46.95 3625941
20071026 46.65 47.72 46.43 47.19 2474895
20071029 47.41 47.53 46.74 47.25 1587942
20071030 47.91 47.91 46.68 46.82 1579851
20071031 47.00 47.75 46.79 47.42 3020591
20071101 47.09 47.38 46.63 46.87 2838733
20071102 47.03 47.29 46.26 46.98 3744282
20071105 46.85 47.10 46.43 46.81 2119993
20071106 46.76 47.37 46.43 47.33 1712441
20071107 47.00 47.06 46.40 46.49 2827865
20071108 46.53 46.81 45.81 46.57 3725324
20071109 45.79 46.17 45.50 45.77 4220907
20071112 45.60 45.94 45.09 45.41 3647194
20071113 45.70 46.18 45.36 46.13 2861556
20071114 46.50 46.93 45.85 45.87 2791880
20071115 45.78 45.78 44.80 45.31 3863952
20071116 45.52 45.55 44.59 45.09 5207725
20071119 44.88 45.10 44.54 44.70 3736312
20071120 44.78 45.12 44.06 44.69 3051384
20071121 44.40 45.39 44.09 44.69 2963232
20071123 44.80 45.30 44.67 45.23 968222
20071126 45.16 45.67 44.66 44.70 3152216
20071127 44.84 46.00 44.70 45.99 3530423
20071128 46.37 47.07 46.04 46.94 3485261
20071129 46.80 47.20 46.16 46.32 3189529
20071130 47.09 47.09 45.85 45.96 4116573
20071203 46.08 46.08 45.10 45.11 3175159
20071204 44.75 45.40 44.73 45.13 2632602
20071205 45.46 46.30 45.36 46.06 3227809
20071206 46.04 47.20 45.93 47.14 2203918
20071207 47.33 47.33 46.78 47.05 2344358
20071210 47.08 47.87 46.85 47.71 1692758
20071211 47.73 48.02 46.16 46.35 2971685
20071212 47.48 47.48 45.84 46.29 2519212
20071213 46.16 46.94 45.97 46.85 2426834
20071214 46.23 47.18 46.10 46.29 2164673
20071217 44.00 44.49 43.24 43.47 7598332
20071218 43.87 43.87 42.57 43.00 4318598
20071219 43.10 43.79 42.91 43.42 3622681
20071220 43.65 43.93 43.00 43.60 3005376
20071221 44.25 44.95 43.83 44.93 4295775
20071224 45.17 45.98 44.69 45.62 1517420
20071226 45.44 45.84 45.22 45.58 2654821
20071227 45.55 45.66 44.90 44.96 2580644
20071228 45.36 45.55 44.65 44.98 1925391
20071231 44.67 45.05 44.34 44.56 2280050
20080102 44.57 44.93 43.37 43.42 3358682
20080103 43.44 43.84 43.00 43.02 3302936
20080104 42.70 42.81 41.94 42.03 5052440
20080107 42.21 42.57 41.03 41.33 5155762
20080108 41.37 41.37 39.39 39.51 6658735
20080109 39.62 39.98 38.58 39.57 6532346
20080110 39.35 41.51 38.88 40.82 6751124
20080111 40.53 41.00 39.70 39.89 4230671
20080114 40.13 40.65 40.05 40.41 3124045
20080115 39.99 40.24 39.47 39.66 3720789
20080116 39.40 40.55 38.92 39.71 4910072
20080117 40.16 40.41 38.77 38.86 5298611
20080118 38.76 39.95 38.72 39.25 4672672
20080122 37.59 40.56 37.47 40.14 7228808
20080123 39.05 41.43 38.80 41.37 7574575
20080124 41.58 42.33 40.74 41.86 5233734
20080125 42.18 42.52 41.53 41.60 4770948
20080128 41.58 41.75 40.92 41.69 4764220
20080129 41.73 42.46 41.67 42.15 3149395
20080130 40.45 42.30 40.45 41.18 5255119
20080131 40.54 42.54 40.39 41.97 5492639
20080201 41.91 42.51 41.42 42.37 2770949
20080204 42.21 42.73 41.86 42.43 2536072
20080205 41.77 42.01 41.28 41.28 3428845
20080206 41.63 41.73 40.79 41.09 6006245
20080207 41.03 41.22 40.37 40.70 5424279
20080208 40.34 40.87 40.01 40.38 3032617
20080211 40.21 40.49 39.82 40.44 3083317
20080212 40.76 41.09 40.47 40.79 4064395
20080213 41.18 41.67 40.98 41.63 4479244
20080214 41.62 41.74 40.67 40.71 3902684
20080215 40.63 40.82 40.17 40.67 3061812
20080219 41.21 41.41 40.39 40.55 2231633
20080220 40.21 41.16 39.99 41.00 3238420
20080221 41.08 41.43 40.09 40.22 4719888
20080222 40.22 40.59 39.68 40.29 3618068
20080225 40.23 40.78 40.08 40.78 5408420
20080226 40.48 41.28 40.42 41.00 6766863
20080227 40.83 41.76 40.62 41.21 4552050
20080228 41.86 42.10 41.20 41.58 5651227
20080229 41.19 41.30 40.74 40.84 7473176
20080303 40.69 40.92 40.33 40.82 3722351
20080304 40.51 40.82 39.87 40.36 5405777
20080305 40.39 40.45 39.74 40.17 4620290
20080306 40.04 40.10 39.73 39.79 3657234
20080307 39.54 39.95 38.97 39.23 3937645
20080310 39.19 39.23 38.40 38.51 2772631
20080311 39.30 39.84 38.89 39.80 2916921
20080312 39.96 40.29 39.51 39.59 2269357
20080313 39.01 39.95 38.66 39.75 3317714
20080314 39.97 40.25 38.50 38.91 3437735
20080317 37.89 40.07 37.66 39.64 5004864
20080318 40.31 40.84 39.84 40.83 4663541
20080319 41.11 41.26 39.81 39.84 3437976
20080320 40.22 40.38 39.51 40.22 4877514
20080324 40.60 41.26 40.46 41.13 2976872
20080325 41.23 41.78 41.05 41.54 3438096
20080326 41.24 41.30 40.59 40.84 2363909
20080327 40.99 41.14 40.34 40.46 2673546
20080328 40.22 40.83 39.95 40.09 2694928
20080331 40.15 40.64 39.93 40.37 3808020
20080401 40.72 42.25 40.64 42.24 3260194
20080402 42.49 42.62 41.94 42.14 2812593
20080403 41.98 42.06 41.66 41.87 2495915
20080404 41.86 42.84 41.82 42.54 2796347
20080407 42.94 42.94 42.32 42.57 1729604
20080408 42.05 42.10 41.58 41.72 2906007
20080409 41.50 41.83 41.03 41.43 2160840
20080410 41.69 42.69 41.52 42.56 2488747
20080411 42.14 42.14 41.41 41.65 4057086
20080414 41.72 42.17 41.47 41.92 2259989
20080415 42.17 42.51 41.78 42.32 4878465
20080416 43.65 44.85 43.40 43.97 6863944
20080417 42.83 43.60 42.60 42.73 4758293
20080418 43.45 43.86 43.42 43.82 6080671
20080421 43.66 44.20 43.47 44.05 2969677
20080422 44.09 44.24 43.36 43.71 2818088
20080423 43.79 43.81 42.87 43.15 4058877
20080424 43.29 43.76 42.77 43.46 3360657
20080425 43.77 43.86 43.01 43.70 2130260
20080428 43.57 44.10 43.51 43.87 2278982
20080429 43.91 44.44 43.77 44.05 4247260
20080430 44.23 44.63 43.72 43.77 3293523
20080501 43.80 44.79 43.70 44.79 3325417
20080502 45.31 45.31 44.16 44.47 2712130
20080505 44.51 44.51 43.97 44.25 2928584
20080506 44.19 44.95 43.62 44.85 2715116
20080507 44.96 45.04 44.27 44.32 3061300
20080508 44.40 44.70 43.53 44.28 3418593
20080509 44.06 44.54 43.71 44.45 2266559
20080512 44.49 45.02 44.06 45.00 1740475
20080513 45.02 45.95 45.02 45.78 3143247
20080514 45.93 46.54 45.78 46.23 2253897
20080515 45.68 46.23 45.33 46.03 2286150
20080516 46.20 46.20 45.10 45.74 3604228
20080519 45.85 46.44 45.71 45.95 2687642
20080520 45.64 45.64 45.10 45.42 3482741
20080521 45.50 45.57 44.33 44.43 3257686
20080522 44.43 44.90 44.33 44.59 2701976
20080523 44.47 44.50 43.56 43.92 2487075
20080527 43.89 44.06 43.38 43.78 4065209
20080528 43.95 44.32 43.69 44.08 3084116
20080529 43.84 44.34 43.75 44.05 3590251
20080530 44.69 45.20 44.51 44.95 4625219
20080602 44.86 44.87 43.58 43.68 5080466
20080603 43.92 44.02 42.86 43.15 4366118
20080604 43.11 43.26 42.70 43.00 2686566
20080605 43.18 43.27 42.83 43.11 3153759
20080606 42.84 42.86 41.99 41.99 2836245
20080609 42.31 42.45 41.86 42.24 2428422
20080610 41.81 42.51 41.71 42.02 2931690
20080611 41.86 41.95 40.78 40.80 2300126
20080612 41.09 41.86 41.09 41.47 2605695
20080613 41.71 42.08 41.07 41.61 2662436
20080616 41.42 41.64 40.97 41.44 2077579
20080617 41.57 41.90 41.40 41.40 2310758
20080618 41.21 41.32 40.76 41.04 2824180
20080619 41.10 41.56 40.78 41.42 1821466
20080620 41.27 41.27 40.53 40.69 4691278
20080623 40.94 40.94 40.30 40.45 3145158
20080624 40.60 40.73 39.93 40.00 3288744
20080625 40.07 40.74 40.07 40.73 5293575
20080626 40.47 40.47 39.36 39.40 4972838
20080627 39.53 39.58 38.92 39.03 6548659
20080630 39.05 40.35 38.97 40.00 5029966
20080701 39.51 39.98 39.05 39.93 4192766
20080702 39.99 40.29 38.87 38.87 4394198
20080703 39.11 40.14 39.05 39.74 3131451
20080707 40.06 40.29 38.97 39.35 4566887
20080708 39.38 40.15 39.26 40.13 2821703
20080709 40.13 40.20 38.83 38.86 3695364
20080710 38.93 39.26 38.18 39.02 3948460
20080711 38.65 39.02 38.10 38.39 2684169
20080714 38.78 39.20 38.32 38.65 2432617
20080715 38.28 38.63 37.10 37.90 5376414
20080716 37.95 39.19 37.38 39.19 6123705
20080717 39.99 40.22 39.38 39.57 10097818
20080718 39.90 39.90 38.84 39.35 3806769
20080721 39.58 39.58 38.80 39.44 3114229
20080722 39.24 40.22 39.24 40.17 3495833
20080723 40.30 40.40 39.57 40.27 2951160
20080724 40.01 40.16 38.70 38.77 3572320
20080725 38.87 39.37 38.81 39.12 2526088
20080728 39.08 39.45 38.71 38.71 2154105
20080729 39.03 39.50 38.87 39.48 2818377
20080730 39.48 40.45 39.40 40.24 2716355
20080731 39.63 40.28 39.40 39.45 2556255
20080801 39.68 40.12 39.23 39.42 3076105
20080804 39.45 39.71 38.99 39.35 2950566
20080805 39.73 40.30 39.73 40.25 2568488
20080806 40.16 41.17 39.72 40.95 3662940
20080807 40.68 40.95 40.25 40.52 2766119
20080808 40.26 42.17 40.12 42.10 3502246
20080811 41.76 42.58 41.49 42.09 3075867
20080812 42.47 42.94 41.83 42.07 3811282
20080813 41.69 41.90 40.82 41.22 3713654
20080814 41.00 41.75 40.72 41.53 2265272
20080815 41.72 42.28 41.38 41.64 3048788
20080818 41.85 42.07 40.89 41.21 2751985
20080819 41.21 41.32 40.21 40.31 3884443
20080820 40.46 40.49 39.78 40.30 2537965
20080821 39.77 40.79 39.77 40.66 2699133
20080822 40.84 41.35 40.83 41.21 1920012
20080825 40.89 41.13 40.26 40.49 2513142
20080826 40.63 40.76 40.20 40.65 2160637
20080827 40.78 41.11 40.49 41.00 2538202
20080828 41.20 42.11 40.27 41.94 2761012
20080829 41.72 42.18 41.46 41.77 3764606
20080902 42.14 42.70 41.44 41.70 4048819
20080903 41.67 41.91 41.21 41.65 3028122
20080904 41.25 41.26 40.16 40.35 4552991
20080905 40.05 40.48 39.66 40.34 4180414
20080908 41.17 41.72 40.83 41.50 4836492
20080909 41.49 41.73 40.38 40.41 6464452
20080910 40.48 41.00 40.36 40.57 4698483
20080911 40.26 40.42 39.45 40.41 9107408
20080912 40.25 40.47 39.49 40.14 4234454
20080915 39.04 40.29 39.04 39.15 5729275
20080916 38.55 39.77 38.04 39.57 6633103
20080917 38.78 39.05 37.90 37.91 7284073
20080918 38.39 39.85 36.65 39.34 8426983
20080919 41.36 42.22 40.16 41.07 7210081
20080922 40.63 40.84 38.52 39.63 3194161
20080923 39.78 40.41 38.67 38.70 3428966
20080924 38.78 39.30 38.00 38.24 2751867
20080925 38.55 38.92 37.92 37.96 4260821
20080926 37.53 38.09 37.07 37.96 4119348
20080929 37.38 37.69 35.57 36.29 6418347
20080930 36.95 37.91 36.50 37.68 5019910
20081001 36.97 37.22 35.62 36.12 5286717
20081002 35.98 35.99 34.42 35.47 7630302
20081003 35.94 36.50 34.23 34.23 4243670
20081006 33.17 33.61 31.44 33.15 6047506
20081007 32.31 33.44 30.61 30.65 8309940
20081008 29.87 32.05 29.67 30.01 8016947
20081009 30.62 30.89 28.83 29.67 9265585
20081010 27.99 30.03 26.28 28.14 11722874
20081013 29.09 31.81 28.85 31.81 7255569
20081014 33.11 34.84 30.61 31.60 6993362
20081015 31.48 31.48 28.37 28.55 4919769
20081016 30.33 30.33 27.65 29.96 7621101
20081017 28.90 30.20 28.66 28.81 6219834
20081020 29.16 29.48 28.12 29.23 5583484
20081021 29.37 30.24 28.85 29.58 5536303
20081022 28.82 29.11 26.40 27.34 6207331
20081023 27.64 28.02 25.67 27.10 6491713
20081024 25.10 26.72 24.39 25.86 4247680
20081027 25.56 25.81 24.22 24.37 6930611
20081028 25.05 27.26 24.16 27.21 7222660
20081029 27.04 28.72 26.56 27.27 6413511
20081030 28.02 29.04 27.29 28.10 4517790
20081031 29.55 29.55 27.77 28.31 4368581
20081103 28.48 28.54 28.05 28.38 3959996
20081104 29.27 29.48 28.31 29.42 3147662
20081105 29.03 29.68 28.27 28.37 3545395
20081106 28.12 28.46 26.86 27.01 4736944
20081107 27.22 27.90 26.91 27.90 3996325
20081110 28.53 28.91 27.71 28.07 3571934
20081111 27.59 28.21 26.91 27.35 4291086
20081112 26.84 27.39 26.11 26.28 5316795
20081113 26.49 28.78 25.43 28.66 5183392
20081114 28.10 28.66 26.81 26.99 4570396
20081117 26.67 28.16 26.31 27.29 6644932
20081118 27.12 28.38 26.72 27.83 5361735
20081119 27.79 28.24 26.06 26.29 5437342
20081120 25.91 26.84 24.41 24.62 8568018
20081121 25.23 26.05 24.34 25.85 8895452
20081124 26.29 28.06 26.15 27.40 7567905
20081125 28.11 28.18 26.45 27.17 6219126
20081126 26.54 28.44 26.52 28.38 4540318
20081128 27.97 28.93 27.97 28.93 1715609
20081201 28.16 28.16 26.06 26.18 6667343
20081202 26.57 27.92 26.14 27.63 6376120
20081203 25.68 27.88 25.55 27.49 6895226
20081204 27.16 27.82 26.51 26.93 5282117
20081205 26.60 27.70 25.92 27.46 6939458
20081208 28.15 29.27 26.92 27.84 6897939
20081209 26.90 28.00 26.78 27.33 8737043
20081210 27.56 27.88 27.22 27.55 6331416
20081211 27.29 27.32 26.09 26.38 6320565
20081212 25.66 26.82 25.62 26.54 5838850
20081215 26.54 27.02 26.12 26.49 4176909
20081216 26.79 28.10 26.77 27.98 6358781
20081217 27.60 28.34 27.13 28.01 5143642
20081218 28.53 28.55 27.42 27.69 5047393
20081219 27.92 28.76 27.82 28.32 6865974
20081222 28.28 28.81 27.60 28.17 4081368
20081223 28.38 28.79 27.41 27.70 4030413
20081224 27.68 28.43 27.65 28.29 1226345
20081226 28.33 28.99 28.31 28.91 1750169
20081229 29.16 29.16 28.34 28.73 2331629
20081230 29.09 30.01 29.02 29.95 3163578
20081231 29.95 30.30 29.69 29.99 3902022
20090102 30.07 31.55 29.95 31.37 3063529
20090105 31.13 31.59 30.72 31.03 3726002
20090106 31.32 31.98 30.96 31.61 3663822
20090107 31.25 31.88 30.64 30.66 6324701
20090108 30.57 31.79 30.20 31.66 6669379
20090109 31.66 32.06 30.73 31.04 4634273
20090112 31.02 31.02 30.19 30.45 3689769
20090113 30.27 30.66 29.71 30.10 4172131
20090114 29.69 29.87 29.30 29.51 4470524
20090115 29.35 30.41 28.97 30.03 4704283
20090116 30.45 30.45 28.88 29.63 4498809
20090120 29.62 29.62 28.53 28.60 3823713
20090121 28.87 29.55 27.96 29.46 5111375
20090122 29.00 29.26 28.10 28.77 4148404
20090123 27.39 28.64 27.39 28.27 4363930
20090126 28.21 29.12 27.91 28.39 3389623
20090127 28.52 29.76 28.52 29.54 4062849
20090128 30.06 30.20 29.65 29.86 5995218
20090129 28.59 29.27 28.33 28.92 5708629
20090130 28.78 29.18 27.78 27.94 5347588
20090202 27.52 28.13 27.20 27.78 4204273
20090203 28.49 29.24 27.97 29.09 5679058
20090204 29.18 30.29 29.09 29.55 5962258
20090205 29.43 30.72 29.14 30.46 4910810
20090206 30.54 31.04 30.27 30.65 5710382
20090209 30.57 31.02 30.37 30.78 2625581
20090210 30.38 30.78 29.00 29.22 3932177
20090211 30.29 30.32 29.62 30.00 4479524
20090212 29.53 29.77 28.65 29.75 4656597
20090213 29.59 30.56 29.59 30.05 3981500
20090217 28.24 28.66 25.69 28.20 6042086
20090218 28.35 28.43 27.61 28.05 7088625
20090219 28.29 28.29 26.70 26.81 6627185
20090220 26.29 27.34 25.62 26.27 6711338
20090223 26.46 26.60 25.09 25.15 6390855
20090224 25.43 25.85 24.61 25.67 6763583
20090225 25.57 25.67 24.70 25.07 7240569
20090226 25.54 25.62 24.33 24.37 6020931
20090227 23.96 24.51 23.74 23.79 7613648
20090302 23.28 23.43 22.26 22.52 8238369
20090303 22.80 24.16 22.44 23.57 13362132
20090304 24.01 24.81 23.44 24.32 7907366
20090305 23.73 23.96 22.20 22.41 8039440
20090306 22.23 23.08 22.07 22.93 8418831
20090309 22.62 23.13 22.36 22.51 5545699
20090310 22.73 23.82 22.73 23.79 4932082
20090311 23.31 24.32 23.31 24.04 4734321
20090312 23.94 24.39 23.24 24.29 5335433
20090313 24.46 24.46 23.65 23.83 4492030
20090316 21.90 24.08 21.90 23.05 11454308
20090317 22.46 23.37 22.32 23.37 6140499
20090318 23.18 24.04 22.78 23.83 6185614
20090319 24.05 25.05 24.05 24.60 10756771
20090320 24.42 25.04 23.61 23.73 9104446
20090323 24.31 25.44 23.91 25.44 6020113
20090324 24.96 26.87 23.37 25.97 9689895
20090325 26.22 27.60 25.86 26.39 8803247
20090326 26.48 27.77 26.38 27.72 5927311
20090327 27.57 27.95 27.12 27.54 5820590
20090330 26.88 26.88 25.81 26.23 4780128
20090331 26.43 27.30 26.06 26.65 5246067
20090401 26.24 27.19 25.65 26.87 5158783
20090402 27.47 28.86 27.28 28.14 6361542
20090403 27.50 28.12 27.39 28.02 6313154
20090406 27.78 27.95 27.19 27.77 3931251
20090407 27.57 27.68 26.44 26.53 4841829
20090408 26.71 26.95 26.07 26.43 3467975
20090409 28.43 28.43 27.00 28.11 3870939
20090413 27.79 28.04 27.28 27.85 3374092
20090414 27.51 27.63 26.75 27.22 4274367
20090415 27.17 27.50 26.62 26.92 7732155
20090416 28.50 29.42 28.08 28.64 12765336
20090417 27.83 28.57 27.76 27.83 6949956
20090420 27.43 27.76 26.91 27.00 4303308
20090421 26.74 27.64 26.74 27.44 4279229
20090422 27.23 29.22 26.92 28.51 5753448
20090423 28.71 28.83 27.99 28.73 4585186
20090424 28.94 29.60 28.64 29.26 4728383
20090427 28.85 29.22 28.35 28.66 3201955
20090428 28.65 28.95 28.00 28.08 2919035
20090429 28.38 29.26 28.38 28.85 3002383
20090430 29.09 29.53 28.26 28.33 3323505
20090501 28.20 28.90 27.97 28.77 3561278
20090504 28.74 29.65 28.33 29.63 3652151
20090505 29.59 29.98 29.20 29.44 3360548
20090506 29.78 30.02 29.28 29.91 3038500
20090507 30.21 30.21 28.84 29.03 3463460
20090508 29.58 30.05 29.25 29.94 3743370
20090511 29.59 29.86 29.21 29.66 4229220
20090512 29.88 29.92 28.90 29.85 5045221
20090513 29.47 29.64 28.64 29.42 8262457
20090514 29.42 29.95 29.07 29.33 5149985
20090515 29.15 29.40 28.33 28.52 5754606
20090518 28.72 29.09 28.55 29.09 4551847
20090519 28.95 29.47 28.79 28.96 4815088
20090520 29.14 29.85 29.07 29.13 4930039
20090521 28.98 28.99 28.08 28.33 3700076
20090522 28.46 28.90 28.08 28.11 3177298
20090526 27.86 29.29 27.70 29.12 3591260
20090527 29.17 29.22 27.98 28.00 4812425
20090528 27.64 28.08 27.19 27.76 5466708
20090529 27.88 28.00 27.41 27.89 5207055
20090601 29.17 31.11 29.01 30.97 7767693
20090602 31.05 31.63 30.56 31.06 6883046
20090603 31.05 31.26 30.71 31.09 4722363
20090604 31.26 31.69 30.93 31.63 3107494
20090605 31.76 32.20 31.49 31.99 5076361
20090608 31.91 32.25 31.33 31.94 2840549
20090609 31.99 32.25 31.63 32.19 2780353
20090610 32.32 32.65 31.97 32.46 4310022
20090611 32.54 33.19 32.45 32.71 3330334
20090612 32.59 32.99 32.20 32.90 3860058
20090615 32.14 32.33 31.68 31.84 4310832
20090616 32.74 32.78 31.56 31.62 4707430
20090617 31.51 32.01 31.31 31.76 4242417
20090618 31.69 31.82 31.19 31.25 3795347
20090619 31.44 31.50 30.56 30.64 6174009
20090622 30.43 30.43 29.77 29.77 6028381
20090623 29.91 30.33 29.67 30.19 4676290
20090624 30.38 31.06 30.31 30.49 4299835
20090625 30.42 32.03 30.42 31.79 5455595
20090626 32.46 33.02 32.23 32.63 7869732
20090629 32.70 33.95 32.51 33.04 5405505
20090630 32.77 33.10 32.24 32.53 3707704
20090701 32.55 33.04 32.52 32.67 3313759
20090702 32.15 32.67 31.55 31.55 3635733
20090706 31.37 31.40 30.85 31.11 4197382
20090707 31.01 31.19 30.32 30.40 3690142
20090708 30.47 30.62 30.03 30.37 4337306
20090709 30.48 30.82 30.38 30.59 3304231
20090710 30.48 31.25 30.40 31.16 3181869
20090713 31.31 32.02 31.08 31.99 3660642
20090714 32.06 32.46 31.66 32.40 2794122
20090715 32.70 33.42 32.63 33.31 4545528
20090716 33.15 33.71 33.07 33.58 3116556
20090717 33.25 33.92 33.25 33.76 2919468
20090720 33.87 34.80 33.87 34.80 3644802
20090721 35.11 35.13 33.94 34.62 4570092
20090722 34.72 35.08 34.12 35.00 6746780
20090723 35.08 35.71 34.87 35.57 4699341
20090724 35.11 35.67 34.80 35.67 3171079
20090727 35.63 35.72 35.07 35.40 2972614
20090728 35.16 35.38 34.75 35.07 2684846
20090729 34.76 35.07 34.41 34.80 2579357
20090730 35.34 35.78 35.12 35.18 2988799
20090731 35.15 35.57 34.99 35.33 3518078
20090803 35.93 35.93 35.11 35.45 3943475
20090804 35.37 35.81 35.20 35.76 2722840
20090805 35.91 36.01 34.64 35.19 3416492
20090806 35.18 35.53 35.05 35.20 3160060
20090807 35.54 35.90 35.30 35.68 2107242
20090810 35.60 35.60 34.67 34.90 3191511
20090811 34.89 34.96 34.41 34.81 2610579
20090812 34.72 36.06 34.67 35.61 3316054
20090813 35.75 36.59 35.57 36.59 3948411
20090814 36.59 36.59 35.52 35.97 2783677
20090817 35.21 35.54 34.71 35.00 2802616
20090818 35.07 35.92 34.90 35.87 3398012
20090819 35.52 36.27 35.32 35.77 2650754
20090820 35.99 36.53 35.77 36.29 4138955
20090821 36.41 36.98 36.17 36.84 4240771
20090824 37.05 37.24 36.50 36.62 4374152
20090825 36.92 37.68 36.65 37.50 4640226
20090826 37.31 37.37 36.70 36.83 3058015
20090827 36.87 37.31 36.50 37.20 2716068
20090828 37.63 37.69 36.60 36.83 2445058
20090831 36.40 36.64 36.09 36.43 2043192
20090901 36.29 36.96 35.83 35.94 2978239
20090902 35.91 36.14 35.59 35.66 3130790
20090903 35.81 35.95 35.37 35.76 2905120
20090904 35.64 36.39 35.60 36.39 2237754
20090908 36.62 36.76 36.07 36.46 2646966
20090909 37.51 38.33 37.05 38.27 6773869
20090910 37.47 38.26 37.46 38.20 5777641
20090911 38.09 38.74 38.09 38.35 4184181
20090914 38.04 38.73 37.84 38.51 3536329
20090915 38.95 38.95 37.91 38.22 6094336
20090916 38.43 38.47 37.57 38.25 5992406
20090917 38.30 38.77 38.01 38.72 5183509
20090918 38.83 39.12 38.58 38.65 5180295
20090921 38.24 38.47 38.06 38.20 3020825
20090922 38.39 38.58 37.78 38.31 3209992
20090923 38.47 38.58 37.43 37.47 3858877
20090924 37.48 37.68 36.74 36.93 3624714
20090925 36.79 37.25 36.56 36.85 4501679
20090928 37.20 37.98 37.17 37.83 4535802
20090929 37.86 38.17 37.67 37.82 3091665
20090930 37.75 38.00 36.97 37.48 4587191
20091001 37.24 37.48 36.41 36.45 4366594
20091002 36.15 36.74 35.78 36.59 5715245
20091005 36.68 37.32 36.26 37.21 3450933
20091006 37.40 38.58 37.36 38.01 5090144
20091007 38.01 38.78 37.78 38.76 6039304
20091008 39.09 39.75 39.02 39.45 7692074
20091009 39.55 39.55 39.17 39.51 6176608
20091012 39.76 39.96 39.59 39.68 3879822
20091013 39.52 39.72 38.80 39.05 4973464
20091014 39.54 39.80 39.17 39.74 5050377
20091015 39.53 39.83 39.41 39.81 4919796
20091016 39.61 39.98 39.28 39.78 4098140
20091019 39.92 40.69 39.76 40.56 4627300
20091020 40.77 42.66 40.53 42.58 10362257
20091021 42.42 43.64 41.99 42.10 8987854
20091022 42.19 42.97 41.56 42.78 5086725
20091023 42.92 43.01 41.63 41.93 4547880
20091026 42.02 42.44 40.98 41.34 3648741
20091027 41.55 41.99 41.27 41.30 3283890
20091028 41.12 41.29 40.41 40.48 4090619
20091029 40.72 41.37 40.58 41.20 3743999
20091030 41.03 41.46 40.02 40.30 4914783
20091102 40.23 41.09 39.98 40.65 4502530
20091103 40.32 41.31 40.32 41.26 2898187
20091104 41.50 41.71 40.72 40.81 4478488
20091105 41.11 42.38 41.09 42.36 3262013
20091106 42.20 42.89 41.61 42.47 3297450
20091109 42.87 43.71 42.71 43.64 3051329
20091110 43.53 43.88 43.17 43.38 3152056
20091111 43.72 43.79 42.94 43.14 3719273
20091112 43.05 43.50 42.37 42.42 3326505
20091113 42.42 43.22 42.14 42.99 2177828
20091116 43.62 44.90 43.51 44.78 4985428
20091117 44.85 44.86 44.10 44.41 3322631
20091118 44.08 44.50 44.06 44.41 2430557
20091119 44.05 44.26 43.27 43.64 3174047
20091120 43.37 43.57 43.13 43.45 2797915
20091123 44.05 44.30 43.57 43.69 2583015
20091124 43.51 43.94 42.92 43.35 2941372
20091125 43.42 43.43 43.06 43.32 1990274
20091127 42.17 43.02 41.89 42.70 1298743
20091130 42.57 42.80 41.92 42.69 3758128
20091201 42.94 43.45 42.66 42.77 4100874
20091202 42.83 43.29 42.47 42.81 3042441
20091203 42.86 43.15 42.36 42.39 2486162
20091204 42.94 43.29 42.11 42.56 3419826
20091207 42.16 42.73 42.02 42.61 2353986
20091208 42.13 42.15 41.52 41.76 3489105
20091209 41.76 42.18 41.25 42.00 4169469
20091210 42.30 42.55 41.72 41.92 2831643
20091211 41.89 42.38 41.34 42.12 3754368
20091214 43.38 43.38 42.86 43.25 4075237
20091215 43.06 43.20 42.78 42.91 2732283
20091216 43.01 43.03 42.46 42.52 2919836
20091217 42.28 42.49 41.78 41.78 4718797
20091218 41.84 42.04 41.52 41.75 3495486
20091221 42.11 42.13 41.75 41.77 3263608
20091222 41.84 42.03 41.67 41.80 2402755
20091223 41.86 41.96 41.55 41.78 2100687
20091224 41.90 42.20 41.78 42.09 698596
20091228 42.15 42.34 41.95 42.32 1751446
20091229 42.52 43.18 42.39 42.82 3157831
20091230 42.57 43.03 42.57 42.95 2046765
20091231 42.96 43.10 42.35 42.39 1468930
20100104 42.92 43.23 42.45 42.90 3088545
20100105 42.79 42.91 42.47 42.79 2544673
20100106 42.83 42.83 42.42 42.69 2915443
20100107 42.52 43.01 42.52 42.96 2935708
20100108 42.86 43.41 42.80 43.37 3531658
20100111 43.64 44.30 43.37 44.12 3333310
20100112 43.33 43.89 42.79 43.01 4425129
20100113 43.02 43.18 42.59 42.98 2755248
20100114 42.82 42.93 42.60 42.85 2041784
20100115 42.94 42.94 42.21 42.29 3695476
20100119 42.34 42.99 42.23 42.98 3757629
20100120 42.53 42.71 42.20 42.62 3012240
20100121 42.44 42.58 40.50 40.54 6636505
20100122 40.39 40.85 40.00 40.06 3984394
20100125 40.41 40.65 39.96 40.13 2355155
20100126 39.95 40.40 39.62 39.92 3665135
20100127 37.85 39.36 37.44 38.86 8661986
20100128 39.45 39.65 38.70 38.80 4608307
20100129 38.99 39.47 38.42 38.50 3932203
20100201 38.79 39.11 38.41 38.60 3732949
20100202 38.69 39.00 38.55 38.88 5724127
20100203 38.64 38.93 38.42 38.64 3660380
20100204 38.34 38.35 37.50 37.57 4547738
20100205 37.63 37.72 37.05 37.68 4691744
20100208 37.73 38.01 37.31 37.32 2698075
20100209 37.73 38.79 37.64 38.24 3698759
20100210 38.19 38.29 37.66 37.97 2406893
20100211 38.20 38.86 37.70 38.78 4113682
20100212 38.32 38.70 37.91 38.55 3520223
20100216 38.84 39.55 38.66 39.47 2823401
20100217 39.70 40.23 39.51 40.15 4319049
20100218 40.15 41.28 40.15 41.14 5052099
20100219 40.93 41.61 40.88 41.30 3398407
20100222 41.49 41.51 40.94 41.04 2265265
20100223 40.87 41.10 40.10 40.29 3552941
20100224 40.52 40.56 39.91 40.13 4443809
20100225 39.72 40.01 39.13 39.94 3138811
20100226 39.96 40.38 39.82 40.21 2552484
20100301 40.41 40.86 40.39 40.71 2417875
20100302 40.96 41.06 40.60 40.67 2836761
20100303 40.72 41.44 40.72 40.81 2860195
20100304 41.03 41.29 40.79 41.06 2686981
20100305 41.33 41.97 41.26 41.75 2850912
20100308 41.87 41.96 41.21 41.21 2666376
20100309 41.21 41.37 40.98 41.20 2711208
20100310 41.26 41.59 41.06 41.29 2291643
20100311 41.18 41.29 40.54 41.21 3984733
20100312 41.37 41.50 40.63 41.21 5643520
20100315 41.11 41.16 39.95 40.16 5392189
20100316 40.23 40.78 40.17 40.45 5052438
20100317 40.63 41.29 40.55 40.88 4916697
20100318 40.87 41.86 40.80 41.68 4389694
20100319 41.31 42.35 41.16 41.31 5257579
20100322 40.98 41.66 40.91 41.46 3009296
20100323 41.59 42.04 41.23 41.99 2597317
20100324 41.74 41.90 41.32 41.43 3112319
20100325 41.67 41.95 41.29 41.33 3148547
20100326 41.44 41.89 41.35 41.72 3600151
20100329 42.09 42.22 41.81 41.98 3645015
20100330 42.10 42.43 41.94 42.17 2820728
20100331 42.15 42.45 41.81 42.11 2776865
20100401 42.26 42.68 41.91 42.39 4472901
20100405 42.45 42.68 42.19 42.57 3571235
20100406 42.42 42.48 42.13 42.41 2540342
20100407 42.31 42.38 41.79 42.00 3886149
20100408 41.92 42.03 41.44 41.98 2408978
20100409 41.98 42.46 41.95 42.44 2531007
20100412 42.45 42.65 42.11 42.64 3380712
20100413 42.48 42.75 42.23 42.59 3503641
20100414 42.75 43.06 42.48 43.00 5516165
20100415 43.49 44.18 43.27 44.06 8013994
20100416 43.91 44.08 43.15 43.58 5379402
20100419 43.58 44.10 43.00 43.40 5532698
20100420 44.65 45.59 44.64 45.09 11144686
20100421 45.20 45.50 44.69 45.39 5784629
20100422 45.06 46.66 44.74 46.55 7644195
20100423 46.28 46.67 45.20 46.62 5909807
20100426 46.33 46.88 46.33 46.68 4461654
20100427 46.47 46.47 45.23 45.33 5625822
20100428 45.53 45.70 44.99 45.54 4829316
20100429 45.94 46.50 45.74 46.48 2857393
20100430 46.57 46.74 45.39 45.43 4229067
20100503 45.73 46.32 45.43 46.23 2568347
20100504 45.62 45.67 44.55 44.79 3013500
20100505 44.42 44.71 44.07 44.25 3279377
20100506 44.04 44.86 40.41 42.89 6161963
20100507 42.79 43.24 41.73 42.42 6497909
20100510 44.35 44.88 44.06 44.67 4743502
20100511 44.15 45.26 44.10 44.56 4869017
20100512 44.85 45.83 44.85 45.78 4231767
20100513 45.75 45.76 44.78 44.89 3751411
20100514 44.44 44.62 43.44 43.89 4173957
20100517 43.99 44.57 43.35 44.21 4121434
20100518 44.63 45.06 43.29 43.39 3975899
20100519 43.12 43.32 41.81 42.23 5298537
20100520 41.39 41.42 40.11 40.12 5413706
20100521 39.35 40.78 39.19 40.49 6588671
20100524 40.25 40.90 40.14 40.24 4143816
20100525 39.14 40.20 38.53 40.11 3770530
20100526 40.45 41.10 40.11 40.15 4086569
20100527 41.04 41.75 40.90 41.73 3774692
20100528 41.69 41.83 40.97 41.28 3773230
20100601 40.98 41.55 40.08 40.15 4550729
20100602 40.29 41.31 40.06 41.28 3173881
20100603 41.63 41.82 41.28 41.58 3166233
20100604 40.75 40.80 39.18 39.34 4699751
20100607 39.42 39.56 38.47 38.48 3489582
20100608 38.55 39.00 38.12 38.59 5189554
20100609 38.89 39.83 38.70 38.84 4152138
20100610 38.86 40.23 38.86 40.01 4221195
20100611 39.90 40.55 39.50 40.50 3097177
20100614 40.73 41.34 40.53 40.59 4628108
20100615 41.06 41.65 40.78 41.59 3929112
20100616 41.39 41.85 41.09 41.28 4486959
20100617 41.34 41.37 40.41 40.91 3995581
20100618 40.98 41.10 40.04 40.24 6362946
20100621 40.80 41.63 40.70 41.02 5224082
20100622 41.14 41.26 39.53 39.61 3982422
20100623 39.64 39.81 38.86 39.20 4484372
20100624 38.94 39.30 38.47 38.55 3824066
20100625 38.72 39.38 38.64 39.26 10879484
20100628 39.37 39.39 38.66 38.67 3693917
20100629 38.04 38.08 36.76 37.04 8009443
20100630 36.96 37.83 36.81 36.96 5062775
20100701 36.90 37.36 36.47 37.22 6603620
20100702 37.34 37.57 36.68 36.83 4908769
20100706 37.27 37.61 36.52 36.90 3726751
20100707 36.90 38.06 36.83 38.05 3832400
20100708 38.31 38.66 38.08 38.54 4119305
20100709 38.57 38.87 38.43 38.80 2782723
20100712 38.75 38.83 38.23 38.38 3122341
20100713 39.59 39.92 39.20 39.56 6011941
20100714 39.34 39.83 39.06 39.53 4547485
20100715 39.43 39.44 38.66 39.37 3897398
20100716 39.02 39.23 38.14 38.23 3495797
20100719 38.37 38.57 37.86 38.37 4145997
20100720 37.80 38.40 37.05 38.28 8258154
20100721 38.58 38.83 37.56 37.66 6779068
20100722 38.45 38.45 37.30 37.78 10568025
20100723 37.88 38.83 37.72 38.78 7079822
20100726 38.96 39.08 38.47 38.97 4805242
20100727 39.26 39.45 38.86 39.02 5246041
20100728 39.00 39.18 38.60 38.81 3503168
20100729 39.11 39.32 38.58 38.80 4692445
20100730 38.43 39.17 38.09 38.95 4092837
20100802 39.64 40.28 39.39 40.09 4513199
20100803 40.02 40.41 39.89 40.26 4889002
20100804 40.55 40.92 40.28 40.78 4130138
20100805 40.59 41.18 40.44 40.87 3686658
20100806 40.47 41.02 40.31 40.84 4267504
20100809 40.95 41.15 40.53 40.92 2620899
20100810 40.48 40.65 40.14 40.49 4360087
20100811 39.79 39.84 38.82 39.04 4339649
20100812 38.35 38.88 38.32 38.67 4624321
20100813 38.47 38.87 38.38 38.52 2742518
20100816 38.23 38.49 37.85 38.17 4258681
20100817 38.38 39.49 38.38 39.01 4847010
20100818 38.40 38.52 38.10 38.16 6779627
20100819 38.03 38.16 37.55 37.64 5676567
20100820 37.41 37.78 37.23 37.70 3878747
20100823 37.94 38.10 37.41 37.46 3876067
20100824 37.04 37.09 36.59 36.91 5435339
20100825 36.65 36.97 36.11 36.84 7843934
20100826 37.07 37.15 36.49 36.51 4765260
20100827 36.82 37.56 36.32 37.47 4187318
20100830 37.29 37.57 36.86 36.86 2723086
20100831 36.66 37.35 36.53 36.94 5098513
20100901 37.54 38.40 37.45 38.31 3817658
20100902 38.48 39.70 38.39 39.63 7983534
20100903 40.08 40.39 39.85 40.29 4747950
20100907 40.17 40.42 39.99 40.29 3821009
20100908 40.22 40.95 40.22 40.54 4761128
20100909 40.86 41.18 40.19 40.44 3437054
20100910 40.47 41.03 40.37 40.95 3444201
20100913 41.28 41.83 41.27 41.72 4125112
20100914 41.71 42.10 41.35 41.88 4708527
20100915 42.02 42.15 41.55 42.15 4729300
20100916 42.00 42.08 41.65 41.98 4629346
20100917 42.00 42.29 41.36 41.40 23978298
20100920 41.63 42.29 41.42 42.17 6268692
20100921 42.19 42.68 42.06 42.31 4608351
20100922 42.17 42.38 41.36 41.66 4697136
20100923 41.36 41.50 40.76 40.82 3358655
20100924 41.65 42.36 41.56 42.16 4739127
20100927 42.30 42.47 41.97 42.03 3243960
20100928 42.09 42.58 41.61 42.46 2827537
20100929 42.34 42.48 42.05 42.22 3259268
20100930 42.37 42.96 41.99 42.41 3746655
20101001 42.60 43.08 42.46 42.63 5104379
20101004 42.59 42.80 41.86 42.21 2847050
20101005 42.74 43.47 42.55 43.38 3632791
20101006 43.37 43.60 43.22 43.56 2820441
20101007 43.83 43.93 43.42 43.56 3762732
20101008 43.51 43.83 43.33 43.68 2465211
20101011 43.76 43.82 43.33 43.56 1541880
20101012 43.41 43.74 42.76 43.54 2659568
20101013 43.67 44.27 43.67 43.98 4168519
20101014 43.99 44.32 43.80 44.19 3183986
20101015 44.57 44.65 43.89 44.16 7312924
20101018 44.23 44.68 44.11 44.36 4856694
20101019 41.72 42.84 41.10 41.92 11602624
20101020 41.90 42.52 41.56 41.99 6312205
20101021 42.23 42.59 41.89 42.43 4468424
20101022 42.50 42.57 41.58 42.11 5348184
20101025 42.44 43.08 42.21 42.34 3547642
20101026 42.04 42.07 41.60 41.63 5673367
20101027 41.26 41.77 41.10 41.72 3279779
20101028 41.96 42.05 41.21 41.42 3397523
20101029 41.26 41.59 41.10 41.20 3481009
20101101 41.54 42.02 41.43 41.70 3911964
20101102 42.11 42.13 41.81 41.93 3823711
20101103 42.09 42.12 41.17 41.77 3555403
20101104 42.26 43.29 42.23 43.19 4210539
20101105 43.29 43.80 42.99 43.62 3993897
20101108 43.37 43.89 43.10 43.83 4099224
20101109 43.97 44.00 43.24 43.41 4282272
20101110 43.47 43.53 42.93 43.37 3104381
20101111 43.03 43.28 42.89 43.23 3651750
20101112 42.83 43.13 42.56 42.77 2957256
20101115 42.77 43.58 42.59 43.29 3832026
20101116 43.01 43.19 42.21 42.40 4296796
20101117 42.39 42.55 42.06 42.27 2951380
20101118 42.80 43.29 42.55 42.62 3635009
20101119 42.61 42.73 42.37 42.65 2490490
20101122 42.38 42.84 42.29 42.84 2722210
20101123 42.39 42.41 41.75 42.04 2945060
20101124 42.39 42.96 42.34 42.93 1923053
20101126 42.43 42.69 42.21 42.51 747823
20101129 42.26 42.92 41.87 42.75 3946666
20101130 42.39 43.46 42.31 42.96 6619206
20101201 43.75 43.92 43.42 43.62 5010693
20101202 43.82 44.11 43.68 43.84 4591158
20101203 43.64 45.61 43.15 45.47 8069728
20101206 45.22 45.50 43.97 45.31 9812948
20101207 45.78 46.12 45.54 45.63 7020669
20101208 45.56 46.13 45.41 45.60 4308438
20101209 45.95 45.96 45.31 45.53 3637226
20101210 46.01 46.09 45.58 46.05 2467318
20101213 46.20 46.31 45.94 46.17 2870887
20101214 46.25 46.53 46.03 46.37 3611947
20101215 46.09 46.37 45.82 45.91 3193854
20101216 45.95 46.60 45.77 46.59 2511001
20101217 46.60 47.08 46.56 46.87 5503846
20101220 48.41 48.61 47.27 47.54 4573640
20101221 47.86 48.03 47.60 47.87 2791282
20101222 47.97 48.37 47.85 48.36 2581958
20101223 48.37 48.48 48.07 48.22 1905757
20101227 48.16 48.43 48.02 48.29 1732910
20101228 48.35 48.52 48.08 48.46 1488329
20101229 48.70 48.88 48.50 48.63 1816690
20101230 48.55 48.82 48.51 48.65 1485521
20101231 48.61 48.65 48.34 48.47 1676114
20110103 48.77 49.47 48.76 49.37 3477269
20110104 49.44 49.45 48.53 49.07 3817582
20110105 48.97 49.60 48.84 49.32 3066779
20110106 49.38 49.57 48.90 49.24 2167028
20110107 49.39 49.51 48.71 49.02 2530586
20110110 49.02 49.38 48.65 49.35 2343849
20110111 49.55 49.63 49.18 49.43 2656069
20110112 49.93 50.45 49.81 50.32 3607710
20110113 50.42 50.69 50.15 50.61 2912322
20110114 50.49 50.85 50.39 50.79 2758856
20110118 50.63 51.16 50.63 50.97 2365993
20110119 50.82 50.92 49.79 49.93 5069875
20110120 49.92 49.97 49.12 49.22 4347055
20110121 49.64 49.92 49.18 49.66 7867952
20110124 49.90 50.38 49.55 50.38 3884124
20110125 50.21 50.41 49.33 49.84 3727684
20110126 50.31 50.57 50.10 50.31 3085288
20110127 50.38 50.38 49.92 50.19 2806119
20110128 50.33 50.83 49.42 49.66 3442456
20110131 49.19 49.83 48.23 48.55 6729023
20110201 49.12 49.12 48.14 48.61 6053025
20110202 48.36 48.88 48.32 48.59 2942288
20110203 48.45 48.73 48.23 48.42 3513735
20110204 48.57 49.32 48.43 49.24 3210219
20110207 49.51 50.42 49.39 50.13 4202293
20110208 50.04 50.40 49.78 50.17 2816475
20110209 49.92 49.95 49.54 49.88 2025019
20110210 49.71 50.73 49.61 50.57 2684162
20110211 50.32 50.81 50.22 50.66 1957155
20110214 50.73 50.73 50.19 50.58 1698698
20110215 50.17 50.35 49.25 49.40 3870023
20110216 49.67 49.93 49.10 49.75 2895797
20110217 49.66 50.01 49.44 49.87 1569139
20110218 49.76 50.40 49.71 49.83 2934025
20110222 49.36 49.85 48.27 48.42 3588761
20110223 48.44 48.57 47.58 48.13 3493575
20110224 48.03 48.65 47.68 48.31 2295815
20110225 48.46 48.79 48.28 48.62 3105559
20110228 48.94 49.37 48.85 49.11 2561764
20110301 50.02 50.20 48.40 48.53 2870237
20110302 48.36 49.81 48.36 49.03 2805568
20110303 49.44 50.08 49.42 49.96 2454239
20110304 50.01 50.22 49.24 49.82 2711043
20110307 49.77 50.36 49.43 49.71 2820882
20110308 49.79 50.83 49.76 50.57 3526515
20110309 50.57 50.77 50.06 50.69 2796314
20110310 49.99 50.02 49.19 49.36 3204491
20110311 48.98 49.87 48.98 49.57 2247341
20110314 49.24 49.51 49.02 49.34 2308485
20110315 47.93 49.31 47.65 48.99 4383080
20110316 48.77 49.07 47.66 48.16 4102590
20110317 49.04 49.19 48.42 48.79 2867924
20110318 49.57 49.69 48.71 49.02 3880489
20110321 49.71 50.10 49.60 49.92 2875195
20110322 50.01 50.07 49.41 49.68 2149290
20110323 49.51 49.74 49.19 49.62 2781221
20110324 49.81 49.97 49.43 49.92 2326883
20110325 50.00 50.16 49.86 49.90 3711709
20110328 50.01 50.05 49.17 49.26 3696616
20110329 49.34 49.70 48.97 49.70 2519768
20110330 49.41 49.48 48.84 48.91 4259170
20110331 48.91 49.47 48.74 49.07 3718015
20110401 49.50 49.63 49.05 49.46 3426035
20110404 49.59 50.03 49.39 50.01 2574507
20110405 49.86 50.36 49.61 49.77 2247932
20110406 50.04 50.18 49.53 49.74 2043972
20110407 49.75 49.95 49.37 49.63 2020106
20110408 49.93 49.98 49.12 49.63 2988119
20110411 49.47 49.88 49.45 49.62 2295227
20110412 49.18 49.34 48.41 48.96 2830798
20110413 49.23 49.28 48.55 48.69 2533124
20110414 48.39 48.71 48.00 48.58 2197024
20110415 48.99 49.07 48.58 48.69 3027969
20110418 48.16 48.25 47.58 48.05 2673914
20110419 48.02 48.56 47.94 48.32 2511229
20110420 49.00 49.36 48.77 49.20 2688475
20110421 49.38 49.52 49.15 49.39 1715316
20110425 49.28 49.88 49.23 49.70 3074498
20110426 51.38 52.98 50.66 52.73 7663637
20110427 52.65 52.87 51.98 52.68 4453823
20110428 52.71 53.39 52.70 53.29 4694896
20110429 53.43 53.70 53.04 53.35 2810763
20110502 53.50 53.66 52.88 53.01 2733471
20110503 52.94 53.33 52.60 53.26 6911516
20110504 53.21 53.44 52.56 52.76 3323124
20110505 52.53 53.05 52.17 52.43 2952867
20110506 53.22 53.55 52.73 53.12 3909603
20110509 53.12 53.53 52.71 52.99 2788429
20110510 53.31 53.54 52.93 53.24 3495992
20110511 53.24 53.44 52.48 53.06 3342174
20110512 53.01 53.38 52.38 53.28 2611621
20110513 53.06 53.53 52.84 52.93 3808554
20110516 52.78 53.41 52.39 52.44 3555658
20110517 52.34 52.43 51.33 52.05 4052364
20110518 52.21 52.84 51.90 52.75 2740587
20110519 52.98 53.30 52.31 52.66 3102524
20110520 52.50 52.74 52.04 52.15 3613901
20110523 51.64 51.82 51.27 51.64 3337795
20110524 51.88 52.06 51.40 51.62 2411384
20110525 51.35 52.23 51.29 52.10 3332321
20110526 51.90 52.28 51.63 52.06 2554801
20110527 52.30 52.42 51.92 52.10 3030816
20110531 52.61 52.76 51.84 52.36 4306903
20110601 52.07 52.35 51.39 51.39 5348376
20110602 51.58 51.87 51.31 51.60 2883019
20110603 50.92 51.63 50.90 51.22 3795417
20110606 51.08 51.32 50.72 50.94 2612497
20110607 51.14 51.32 50.86 50.89 3458878
20110608 50.76 51.04 50.24 50.37 4652418
20110609 50.37 50.93 50.25 50.55 2473458
20110610 50.35 50.56 49.75 49.91 3135915
20110613 50.04 50.34 49.71 49.83 2254719
20110614 50.32 51.15 50.23 50.74 2831892
20110615 50.20 50.43 49.38 49.60 4350804
20110616 49.72 50.09 49.34 49.91 2651143
20110617 50.31 50.48 50.03 50.17 3271669
20110620 50.09 50.32 49.58 49.89 3968722
20110621 50.17 50.85 49.79 50.73 3050193
20110622 51.15 51.68 50.59 50.64 3674771
20110623 49.91 50.21 49.36 50.13 4554763
20110624 50.16 50.37 49.57 49.64 2530059
20110627 49.69 50.29 49.49 50.01 1962520
20110628 50.21 50.77 50.04 50.54 2863157
20110629 50.70 50.81 50.30 50.72 2881762
20110630 50.94 52.07 50.86 51.92 3605167
20110701 51.74 53.04 51.64 52.95 3369508
20110705 52.98 53.17 52.59 52.99 3259947
20110706 52.94 53.57 52.90 53.42 2715952
20110707 53.85 54.48 53.74 54.25 3403236
20110708 53.45 54.18 53.32 54.15 3208377
20110711 53.36 53.55 53.24 53.44 3751610
20110712 53.32 53.45 52.88 52.94 3476458
20110713 53.30 53.62 52.97 53.05 2511736
20110714 53.11 53.37 52.08 52.22 2815177
20110715 52.38 52.47 51.93 52.47 3157785
20110718 52.27 52.27 51.43 51.77 2440473
20110719 51.98 52.13 51.41 52.04 2964884
20110720 52.32 52.32 51.65 52.00 1912688
20110721 52.41 52.94 51.99 52.35 3594831
20110722 52.30 52.37 51.72 52.36 2118862
20110725 51.99 52.94 51.82 52.40 3450781
20110726 48.22 49.70 47.52 48.11 13998200
20110727 47.79 47.79 46.42 46.62 8258395
20110728 46.68 47.21 45.74 45.76 7795564
20110729 45.24 46.22 45.08 45.77 7850725
20110801 46.43 47.06 45.41 45.86 5491634
20110802 44.98 45.64 44.43 44.43 6658069
20110803 44.43 45.34 43.77 44.92 8628094
20110804 44.32 44.32 42.72 42.74 7343830
20110805 43.47 43.93 41.80 42.58 10588001
20110808 41.37 41.70 39.34 39.43 8922070
20110809 39.64 40.89 38.32 40.79 12046127
20110810 39.92 40.71 38.81 38.90 11086519
20110811 39.12 41.87 39.08 41.20 7551201
20110812 41.35 41.76 40.86 41.44 5477926
20110815 41.37 42.26 41.18 41.63 5732733
20110816 40.86 41.58 40.73 41.15 4787160
20110817 41.44 41.79 40.28 40.49 5148482
20110818 39.15 39.31 37.76 38.07 8999426
20110819 37.67 38.77 37.52 38.02 8383732
20110822 38.93 39.22 38.51 38.64 7265386
20110823 38.76 40.30 38.42 40.29 6439927
20110824 40.30 41.23 39.86 41.11 5291444
20110825 41.36 41.50 39.95 40.05 7070636
20110826 39.83 41.45 39.10 41.17 5220507
20110829 41.74 42.80 41.73 42.69 2946715
20110830 42.64 42.93 42.02 42.67 4277763
20110831 43.01 43.45 42.41 42.78 4092152
20110901 43.00 43.09 41.44 41.55 5575410
20110902 40.81 40.99 39.98 40.14 4315625
20110906 38.88 40.06 38.77 39.89 4940023
20110907 40.55 41.40 40.34 41.36 3861280
20110908 40.91 41.26 40.36 40.58 3560233
20110909 40.06 40.14 38.84 39.07 4597850
20110912 38.59 39.04 37.90 38.93 5057852
20110913 39.08 40.12 38.85 39.90 4690112
20110914 40.20 41.66 39.52 41.18 5629265
20110915 41.67 41.93 41.11 41.91 3941465
20110916 42.22 42.55 41.41 41.72 5397306
20110919 40.97 41.67 40.52 41.46 3973452
20110920 41.65 42.23 41.26 41.36 3948863
20110921 41.26 41.71 40.09 40.12 5150658
20110922 38.92 39.08 38.20 38.68 7733766
20110923 38.14 39.84 38.14 39.21 4862123
20110926 39.55 40.55 38.82 40.52 4028069
20110927 41.67 42.33 41.07 41.32 3337195
20110928 41.47 41.76 39.72 39.80 3970453
20110929 40.64 40.94 39.37 40.03 4173789
20110930 39.50 39.84 38.53 38.54 4509661
20111003 38.13 38.64 37.18 37.20 5295052
20111004 36.49 38.80 36.25 38.78 5396397
20111005 38.95 39.84 38.54 39.70 4824163
20111006 39.74 40.63 39.31 40.63 5466766
20111007 41.03 41.03 39.51 39.98 5296887
20111010 40.81 41.69 40.63 41.69 2513642
20111011 41.48 41.68 40.97 41.45 3552880
20111012 41.73 43.18 41.73 42.64 3438152
20111013 42.29 42.53 41.60 42.33 2578398
20111014 43.04 43.54 42.86 43.45 2938446
20111017 43.29 43.35 41.90 42.09 2808716
20111018 42.16 43.79 41.69 43.38 4104499
20111019 43.29 43.64 42.61 42.82 2386610
20111020 43.01 43.39 42.29 43.11 2920422
20111021 43.73 43.90 43.28 43.88 3512083
20111024 44.01 45.01 43.88 44.69 3426280
20111025 44.40 44.40 42.11 42.30 5779541
20111026 42.93 43.20 41.85 42.88 5129707
20111027 44.38 46.02 44.34 45.57 5869337
20111028 45.35 45.96 45.00 45.52 4104715
20111031 44.71 45.67 44.18 45.06 6560183
20111101 43.45 44.40 42.89 43.22 4993933
20111102 43.94 44.68 43.83 44.34 3660915
20111103 44.95 45.98 44.46 45.88 4419541
20111104 45.35 45.85 45.13 45.61 2838720
20111107 45.78 46.25 44.99 46.07 3099582
20111108 45.92 46.01 44.77 45.38 4876616
20111109 43.98 44.00 42.61 42.75 6743013
20111110 43.39 43.50 42.48 42.80 6057023
20111111 43.53 43.71 43.22 43.48 3833276
20111114 43.31 43.58 42.65 42.94 3504636
20111115 42.84 43.25 42.72 42.84 8744536
20111116 42.51 42.91 42.02 42.10 4540744
20111117 41.85 41.98 40.77 41.12 3905696
20111118 41.61 41.94 41.11 41.64 3815360
20111121 41.05 41.16 40.11 40.57 3337455
20111122 40.58 41.08 40.13 40.81 2932510
20111123 40.43 40.55 39.38 39.38 2925171
20111125 39.41 39.94 39.29 39.45 1405545
20111128 40.63 40.97 40.16 40.49 3241507
20111129 40.54 40.92 40.02 40.20 4416951
20111130 41.63 42.25 41.62 42.10 6905337
20111201 41.95 42.31 41.74 41.81 3063103
20111202 42.21 43.08 42.19 42.57 5500007
20111205 43.42 43.78 43.12 43.58 4792108
20111206 43.47 44.04 43.28 43.72 3302055
20111207 43.52 44.22 42.80 44.02 8723275
20111208 43.64 43.73 42.81 42.92 4567402
20111209 43.08 43.77 42.88 43.67 3274641
20111212 43.21 43.42 42.67 43.33 3158079
20111213 43.70 43.85 42.74 43.02 4089713
20111214 42.70 42.78 42.14 42.45 4498436
20111215 43.05 43.23 42.31 42.39 2770726
20111216 42.74 43.63 42.44 42.62 6201431
20111219 42.82 42.88 42.15 42.27 3570040
20111220 43.16 43.85 42.98 43.76 3029537
20111221 43.85 44.35 42.80 43.27 4510848
20111222 43.54 43.85 43.33 43.52 2614015
20111223 43.75 44.28 43.61 44.21 1687453
20111227 44.12 44.47 43.96 44.35 1180624
20111228 44.32 44.39 43.21 43.33 1979187
20111229 43.45 43.87 43.32 43.79 1606851
20111230 43.59 44.00 43.56 43.61 1406437
20120103 44.70 45.25 44.68 44.84 2538656
20120104 44.80 45.19 44.69 45.07 1935163
20120105 44.62 45.29 44.27 45.18 2040458
20120106 45.10 45.12 44.41 44.62 7488284
20120109 44.78 44.86 44.40 44.70 2097979
20120110 45.42 45.67 45.01 45.45 3666269
20120111 45.27 45.94 45.24 45.79 2195884
20120112 46.07 46.36 45.65 46.21 2512198
20120113 45.82 46.23 45.37 46.09 2496880
20120117 47.11 48.44 47.09 47.57 6384344
20120118 47.62 47.92 47.04 47.33 5356135
20120119 47.33 47.87 47.31 47.82 3930846
20120120 47.79 48.29 47.61 48.05 3736537
20120123 48.07 48.30 47.89 48.13 2739713
20120124 47.83 48.55 47.72 48.48 2035852
20120125 48.49 49.48 48.03 49.31 2831619
20120126 50.21 50.36 49.23 49.49 3132080
20120127 49.28 49.61 49.09 49.26 3193136
20120130 48.92 49.95 48.66 49.67 5017540
20120131 49.62 50.34 48.41 49.51 5371881
20120201 50.50 51.77 49.98 51.25 5543160
20120202 51.35 51.35 50.90 51.33 3228484
20120203 51.83 51.96 51.31 51.91 3102837
20120206 51.45 52.14 51.39 51.89 3302930
20120207 51.81 52.23 51.42 52.08 2383337
20120208 52.07 52.50 51.85 52.28 2799591
20120209 52.47 52.62 51.93 52.60 2875751
20120210 52.17 52.19 51.50 52.01 2148431
20120213 52.16 52.27 51.62 52.23 3004183
20120214 52.13 52.32 51.87 52.25 2741962
20120215 51.47 52.44 51.47 51.76 1811015
20120216 51.88 52.78 51.83 52.67 2595642
20120217 52.81 53.13 52.45 52.46 2581502
20120221 52.72 53.16 52.63 52.80 2340383
20120222 52.88 52.94 52.37 52.49 2039494
20120223 52.53 52.83 52.28 52.60 3237482
20120224 52.63 52.67 52.09 52.20 2425327
20120227 51.81 52.97 51.63 52.53 2631204
20120228 52.45 52.78 52.16 52.29 2159250
20120229 52.28 52.58 51.84 51.99 3436290
20120301 52.16 52.51 51.76 52.17 2890533
20120302 52.20 52.20 51.76 51.81 2269687
20120305 51.86 52.03 51.54 51.68 2306856
20120306 51.16 51.22 50.06 50.06 4773208
20120307 50.31 50.78 50.31 50.64 5141260
20120308 50.84 51.70 50.84 51.33 2593928
20120309 51.42 52.14 51.29 51.76 2279113
20120312 52.02 52.20 51.78 51.96 2226519
20120313 52.17 52.92 52.14 52.92 2933700
20120314 53.00 53.32 52.89 53.17 2767884
20120315 53.21 54.07 53.13 54.03 3003112
20120316 54.10 54.15 53.77 54.06 3505059
20120319 54.01 54.37 53.85 54.22 2344561
20120320 53.89 54.03 53.20 53.39 1957550
20120321 53.44 53.56 53.13 53.33 1842507
20120322 52.96 52.96 51.96 52.82 2630776
20120323 52.83 53.39 52.38 53.13 2152930
20120326 53.85 54.14 53.72 53.99 2014750
20120327 54.14 54.30 53.90 53.96 1865109
20120328 53.88 53.92 52.85 53.33 2462381
20120329 52.98 53.43 52.64 53.36 2127918
20120330 53.63 53.89 53.45 53.66 2170285
20120402 53.44 54.08 53.28 53.71 3065628
20120403 53.61 53.73 53.08 53.49 2529231
20120404 53.03 53.09 52.61 52.99 2422250
20120405 52.84 53.11 52.63 52.90 1936309
20120409 52.30 52.35 51.80 52.15 2205945
20120410 52.02 52.14 51.33 51.43 3030819
20120411 52.04 52.25 51.87 52.01 2920964
20120412 52.06 53.30 51.96 53.26 2224574
20120413 52.28 52.74 51.47 51.50 5064742
20120416 51.78 52.24 51.39 51.81 4364946
20120417 52.14 52.84 52.00 52.39 3389340
20120418 52.14 52.66 51.82 52.53 2273327
20120419 52.51 52.84 51.76 52.05 3363366
20120420 52.21 52.80 52.18 52.41 4008767
20120423 51.79 51.97 51.08 51.87 3741367
20120424 52.14 53.35 52.07 53.25 3503134
20120425 53.60 54.61 53.60 54.06 4389216
20120426 53.94 54.20 53.53 54.11 2163472
20120427 54.31 54.74 54.07 54.59 2241818
20120430 54.60 54.70 53.63 53.90 2008695
20120501 53.81 54.57 53.27 53.89 2154211
20120502 53.58 54.35 53.54 54.23 2368706
20120503 54.34 54.41 53.74 53.86 2117592
20120504 53.64 53.64 52.67 53.01 2427466
20120507 52.78 53.76 52.63 53.32 2657396
20120508 52.92 53.24 52.24 53.11 3250424
20120509 52.55 52.80 51.94 52.40 3519527
20120510 52.92 53.25 52.64 52.92 3064670
20120511 52.48 53.62 52.45 52.97 2282482
20120514 52.49 52.72 51.94 52.40 2781728
20120515 52.45 52.68 51.83 52.02 2605874
20120516 52.35 52.53 51.44 51.56 3687929
20120517 51.59 51.74 50.37 50.51 4701006
20120518 50.78 51.43 50.12 50.31 3981835
20120521 50.58 51.23 50.38 51.09 2625674
20120522 51.25 51.66 50.99 51.33 2214993
20120523 51.01 51.95 50.47 51.76 3443735
20120524 51.98 52.37 51.61 52.37 4322579
20120525 52.95 53.27 52.75 52.88 6514579
20120529 53.24 53.81 53.23 53.73 4708031
20120530 53.33 53.36 52.33 52.61 4004403
20120531 52.49 53.23 52.17 52.75 5091142
20120601 51.72 51.95 51.22 51.53 5390689
20120604 51.54 51.66 50.68 51.11 4983522
20120605 50.83 51.07 50.25 50.91 4237526
20120606 51.26 51.94 51.11 51.94 3716351
20120607 52.59 53.07 52.43 52.48 6141475
20120608 52.27 52.84 52.01 52.62 3154832
20120611 53.19 53.21 51.59 51.69 3428726
20120612 51.74 52.28 51.37 52.12 3427023
20120613 51.87 51.92 50.91 51.22 6061106
20120614 51.23 51.36 50.35 50.80 4738050
20120615 51.09 51.24 50.71 51.18 4322260
20120618 50.96 51.29 50.73 51.13 2903506
20120619 51.27 52.42 51.23 52.06 3004739
20120620 52.05 52.17 51.18 51.60 2790776
20120621 51.73 51.95 49.90 49.97 5030040
20120622 50.24 50.56 49.76 50.42 3772876
20120625 49.85 49.89 48.85 49.09 3131520
20120626 49.11 49.26 48.29 48.75 3105333
20120627 49.05 49.47 48.66 48.80 3005881
20120628 48.04 48.33 47.63 48.19 3899135
20120629 49.60 50.03 49.38 50.03 3052922
20120702 49.63 50.23 48.93 49.25 4262040
20120703 49.09 49.87 48.97 49.68 2408087
20120705 49.47 50.11 49.17 49.86 2517815
20120706 49.27 49.35 48.84 49.25 2737270
20120709 49.12 49.49 48.91 49.47 3927360
20120710 49.69 49.94 48.16 48.46 4373247
20120711 48.76 48.76 47.49 47.57 4839325
20120712 47.18 47.57 46.42 47.34 3793108
20120713 47.38 48.10 47.35 48.01 2829556
20120716 47.83 47.96 47.33 47.72 3557690
20120717 47.80 47.99 47.19 47.77 3332315
20120718 47.67 50.18 47.61 49.89 5203181
20120719 49.94 50.77 49.87 50.74 4257811
20120720 50.20 50.58 50.14 50.41 3975987
20120723 49.82 50.99 49.34 50.68 5014594
20120724 51.07 51.08 48.41 49.47 4972732
20120725 50.06 50.59 49.47 49.85 3978101
20120726 50.56 51.08 49.85 50.67 3681477
20120727 51.09 52.50 50.71 52.28 4193011
20120730 52.16 52.45 51.54 51.63 3325021
20120731 51.56 51.95 51.31 51.40 3200388
20120801 51.77 52.03 50.87 51.07 2851438
20120802 50.59 51.02 49.95 50.78 2468660
20120803 51.62 52.69 51.52 52.62 2815919
20120806 52.84 53.15 52.57 52.57 1792640
20120807 52.63 53.75 52.58 53.47 2031863
20120808 53.29 53.92 52.98 53.81 2608832
20120809 53.66 54.06 53.53 53.73 2002264
20120810 53.53 54.26 53.44 54.21 1802260
20120813 54.13 54.55 53.86 54.50 2141274
20120814 54.60 54.75 53.96 54.11 1597287
20120815 54.06 54.57 53.94 54.49 1312186
20120816 54.61 56.61 54.35 56.45 4196182
20120817 56.53 56.76 56.32 56.76 4015523
20120820 56.51 56.51 55.59 56.08 2999855
20120821 56.29 56.29 55.74 55.89 2759047
20120822 55.83 55.84 55.32 55.59 2679024
20120823 55.47 56.00 55.26 55.70 2693506
20120824 55.61 56.89 55.56 56.46 4976538
20120827 56.67 57.18 56.60 56.85 3048482
20120828 56.70 56.90 56.01 56.13 2902602
20120829 56.28 56.43 55.84 56.08 2006070
20120830 55.73 55.96 55.48 55.74 2063788
20120831 56.11 56.58 55.91 56.09 2706508
20120904 55.99 56.27 55.08 55.74 3054085
20120905 55.67 55.84 55.03 55.29 2813065
20120906 55.87 56.63 55.77 56.48 4500417
20120907 56.73 57.80 56.68 57.33 3238867
20120910 57.09 57.76 56.90 57.13 3104826
20120911 57.14 57.70 56.92 57.06 3334324
20120912 57.15 57.90 57.15 57.78 2982624
20120913 57.88 58.53 57.33 58.05 3170789
20120914 58.23 58.74 57.43 57.82 4856028
20120917 57.72 57.95 57.39 57.87 3268043
20120918 57.72 58.05 57.46 58.02 3571855
20120919 58.00 58.48 57.66 57.89 5080346
20120920 57.55 58.04 57.36 57.78 3740147
20120921 57.96 58.05 57.22 57.52 9349045
20120924 57.37 57.65 56.99 57.35 2673950
20120925 57.50 57.61 56.47 56.52 2751647
20120926 56.62 56.68 55.69 55.85 3679491
20120927 56.08 56.44 55.33 56.32 3023422
20120928 56.11 56.91 55.82 56.62 2609887
20121001 56.68 57.32 56.52 56.71 2735827
20121002 56.79 56.97 55.75 55.99 3100100
20121003 56.21 57.05 56.16 56.99 3146107
20121004 57.29 57.69 57.03 57.69 2904204
20121005 58.07 58.25 57.51 57.75 2269037
20121008 57.44 57.59 57.20 57.49 1652357
20121009 57.00 57.28 56.14 56.24 2949896
20121010 56.00 56.16 55.41 55.48 2639297
20121011 56.03 56.14 55.61 55.63 1580511
20121012 55.91 56.19 55.47 55.74 2237631
20121015 55.73 56.22 55.42 56.05 2441615
20121016 56.26 56.86 56.22 56.75 1831133
20121017 56.88 57.40 56.79 57.29 1985119
20121018 57.24 58.03 56.89 57.84 4206154
20121019 57.48 58.05 57.17 57.87 4826615
20121022 57.68 57.96 57.21 57.66 3014704
20121023 56.84 58.80 56.42 57.82 4801091
20121024 57.88 58.18 57.08 57.26 2531528
20121025 57.81 57.88 56.98 57.57 1664542
20121026 57.36 57.77 56.96 57.38 2034802
20121031 57.68 58.55 57.66 58.39 2884352
20121101 58.39 59.28 58.13 59.14 3067643
20121102 59.61 59.64 59.04 59.05 2222715
20121105 58.89 59.48 58.70 59.34 2061377
20121106 59.56 60.29 59.17 59.93 2332901
20121107 59.27 59.45 58.43 58.78 2206119
20121108 58.00 58.53 57.40 57.46 3598927
20121109 57.18 58.46 57.18 57.54 2200447
20121112 57.70 58.29 57.46 57.99 1524001
20121113 57.55 58.59 57.46 57.91 1902138
20121114 58.08 58.19 56.54 56.69 2643604
20121115 56.61 57.06 55.59 55.93 4853295
20121116 55.97 56.67 55.67 56.05 4623051
20121119 56.63 56.99 56.49 56.69 3002310
20121120 56.72 57.01 56.43 56.98 1905710
20121121 56.92 57.04 56.75 56.90 1651097
20121123 57.12 57.74 56.95 57.71 745037
20121126 57.49 58.07 57.48 57.64 1679037
20121127 57.82 58.58 57.52 57.64 2523755
20121128 57.47 58.57 57.26 58.51 2749798
20121129 58.66 58.87 58.23 58.86 2273239
20121130 58.96 59.25 58.52 58.62 4222119
20121203 58.99 59.61 58.13 58.14 2080809
20121204 58.06 58.41 57.89 58.23 1385875
20121205 58.29 59.07 58.06 58.75 2753894
20121206 58.71 58.92 58.43 58.60 3142746
20121207 58.79 58.98 57.97 58.24 2744020
20121210 58.31 59.29 58.29 59.00 3305345
20121211 59.12 59.30 58.85 58.89 2752213
20121212 59.11 59.58 58.78 59.13 2846538
20121213 58.94 59.51 58.94 59.07 2536465
20121214 59.46 59.77 57.21 57.30 5733897
20121217 57.58 57.99 57.45 57.72 3646101
20121218 57.93 59.34 57.87 59.19 4565404
20121219 59.20 59.36 58.66 58.81 2540349
20121220 58.88 59.28 58.70 59.28 1757490
20121221 58.50 58.96 58.25 58.71 3642865
20121224 58.51 58.71 58.29 58.51 421025
20121226 58.63 58.88 58.19 58.43 900407
20121227 58.45 58.56 57.54 58.13 1574903
20121228 57.71 58.16 57.44 57.49 1552145
20121231 57.24 58.33 57.04 58.25 1983401
20130102 59.72 59.87 59.05 59.37 3989769
20130103 59.45 60.55 59.27 59.61 3197307
20130104 59.76 60.11 59.69 59.77 1911473
20130107 59.55 59.84 59.31 59.64 3002819
20130108 58.37 59.61 58.27 59.60 3260152
20130109 59.88 60.23 59.23 59.27 3059088
20130110 59.65 60.20 59.55 60.12 2634931
20130111 60.40 60.40 59.82 59.93 1445767
20130114 59.94 60.33 59.91 60.23 1467585
20130115 59.99 60.18 59.79 59.98 1870133
20130116 59.78 59.87 59.49 59.67 1174548
20130117 60.05 60.77 59.74 60.64 1938198
20130118 60.85 61.04 60.10 61.04 2647145
20130122 60.86 61.23 60.40 60.97 2326026
20130123 60.84 61.30 60.79 61.24 1510805
20130124 61.26 62.24 61.19 62.10 2116087
20130125 62.01 62.47 61.90 62.25 2210356
20130128 62.17 62.84 62.03 62.68 2915649
20130129 61.36 61.74 60.45 61.44 4489717
20130130 60.82 61.56 60.59 60.88 2875874
20130131 60.81 60.84 60.18 60.18 3890072
20130201 60.64 60.69 59.98 60.25 2953127
20130204 59.87 60.18 59.16 59.19 3068483
20130205 59.66 60.34 59.45 60.19 2719804
20130206 59.94 60.09 59.48 59.65 2484184
20130207 59.70 59.80 59.03 59.46 1925044
20130208 59.29 60.09 59.19 60.08 1628771
20130211 60.06 60.28 59.85 60.16 1237707
20130212 60.22 60.46 60.02 60.37 1099488
20130213 60.55 60.88 60.26 60.87 1423009
20130214 60.87 61.18 60.73 61.02 1553920
20130215 61.18 61.43 60.58 60.59 2355778
20130219 61.92 61.93 61.30 61.49 3041654
20130220 61.32 61.50 60.46 60.46 1590771
20130221 60.17 60.30 58.90 59.03 2474789
20130222 59.27 59.62 58.73 58.89 2822006
20130225 59.17 59.28 57.23 57.25 2694123
20130226 57.46 57.79 57.20 57.55 2192296
20130227 57.59 59.05 57.53 58.86 2115043
20130228 58.94 59.40 58.74 58.91 2560914
20130301 58.59 59.41 57.91 59.01 1921704
20130304 58.76 59.07 58.10 58.95 2252532
20130305 59.39 60.01 59.29 59.68 1612799
20130306 59.93 60.14 59.45 59.97 2484811
20130307 60.19 60.20 59.41 59.55 1737029
20130308 59.95 60.07 59.42 59.81 1627936
20130311 59.69 60.04 59.48 59.86 1272575
20130312 59.78 59.87 58.62 58.68 2469778
20130313 58.62 59.04 58.47 58.74 1739848
20130314 58.87 59.07 58.28 58.67 2514981
20130315 58.79 59.61 58.57 59.61 7044994
20130318 58.97 59.89 58.92 59.70 2240109
20130319 59.81 59.93 58.92 59.86 2809897
20130320 60.09 60.74 59.94 60.50 2617183
20130321 60.11 60.79 59.82 59.91 2846017
20130322 60.07 60.15 59.52 59.64 2126422
20130325 59.79 59.85 58.47 58.85 3813759
20130326 59.13 59.22 58.66 58.81 3463776
20130327 58.48 58.67 58.01 58.43 3612864
20130328 58.46 58.85 58.19 58.74 2000080
20130401 58.63 58.86 58.22 58.68 2358845
20130402 58.98 59.23 58.54 58.66 1653454
20130403 58.80 59.32 58.57 58.89 2658785
20130404 59.05 59.84 58.88 59.49 2444335
20130405 58.66 59.53 58.63 59.34 2947104
20130408 59.20 59.71 59.04 59.66 2204363
20130409 59.82 60.20 59.39 59.89 1398230
20130410 59.90 60.41 59.63 60.32 1669120
20130411 60.42 61.34 60.14 61.25 2243061
20130412 60.99 61.36 60.81 61.15 2949076
20130415 60.73 60.80 59.27 59.31 3120055
20130416 59.78 60.55 59.37 60.49 2038779
20130417 60.13 60.19 58.45 58.83 3894232
20130418 58.78 58.98 58.00 58.31 2084636
20130419 58.47 58.62 57.85 58.31 2788679
20130422 58.55 58.77 57.96 58.58 2621643
20130423 59.32 60.71 58.98 60.49 3216023
20130424 60.68 62.15 60.61 61.88 3465229
20130425 61.93 63.56 61.93 62.82 5392373
20130426 62.82 62.88 61.89 62.05 2648202
20130429 62.34 62.60 62.08 62.49 1436929
20130430 62.30 62.54 61.63 62.23 1925796
20130501 61.95 62.17 61.53 61.56 1985763
20130502 61.83 62.33 61.69 62.19 2855079
20130503 62.80 63.58 62.80 63.34 2766477
20130506 63.20 63.40 62.88 63.37 2105178
20130507 63.50 64.41 63.44 64.34 2272734
20130508 64.29 65.37 64.07 65.29 2504302
20130509 65.12 66.33 64.75 65.69 3161139
20130510 65.82 66.00 65.19 65.83 2156845
20130513 65.74 66.01 65.44 65.82 1248209
20130514 65.93 67.09 65.82 66.87 2680780
20130515 66.63 67.66 66.58 67.64 2090861
20130516 67.38 67.61 67.08 67.38 1912412
20130517 67.61 68.29 67.55 68.22 3122337
20130520 68.09 68.91 67.99 68.43 1552920
20130521 68.60 69.05 68.28 68.59 2253021
20130522 68.50 69.05 67.88 68.24 2761082
20130523 67.62 68.17 67.54 67.73 1877863
20130524 67.43 67.75 66.94 67.69 1202144
20130528 68.36 68.76 67.84 67.91 1354344
20130529 67.52 68.08 67.34 67.63 1222479
20130530 67.76 68.42 67.60 68.01 1412651
20130531 67.91 68.77 67.60 67.60 2042306
20130603 67.79 68.40 67.29 68.37 2052162
20130604 68.25 68.67 67.07 67.51 1609775
20130605 67.22 67.45 66.65 66.68 2135992
20130606 66.67 67.19 66.43 67.08 2515818
20130607 67.52 68.21 67.25 68.14 1839165
20130610 68.24 68.24 67.53 67.97 1071212
20130611 67.12 67.92 67.10 67.57 1406945
20130612 68.10 68.18 66.78 66.89 2099265
20130613 66.77 68.15 66.72 67.94 2239430
20130614 67.81 68.15 67.61 67.70 1205049
20130617 68.19 68.51 67.77 68.12 1668393
20130618 68.29 69.15 68.14 68.75 1830865
20130619 68.65 68.79 67.88 67.88 1385469
20130620 67.28 67.65 66.39 66.56 3375485
20130621 67.17 67.30 65.91 65.96 3760914
20130624 64.87 65.63 64.71 64.72 3741928
20130625 65.25 65.55 65.10 65.37 1989913
20130626 66.16 66.42 65.62 66.25 2037259
20130627 66.82 67.69 66.60 67.65 2528030
20130628 67.57 67.65 66.93 67.05 5576749
20130701 67.67 68.01 67.17 67.41 2756444
20130702 67.39 67.82 66.78 67.05 2281149
20130703 66.59 67.01 66.07 66.66 1530395
20130705 67.32 67.83 67.15 67.82 1063972
20130708 68.21 68.65 68.05 68.57 2327781
20130709 69.17 69.30 68.88 68.96 1730128
20130710 68.81 69.10 68.43 69.00 1944615
20130711 69.78 70.12 69.60 69.99 1491294
20130712 69.96 69.96 69.35 69.66 1816686
20130715 69.76 69.92 69.50 69.84 985049
20130716 69.89 70.11 69.14 69.27 1669259
20130717 69.62 69.81 69.18 69.39 879301
20130718 69.69 70.56 68.64 70.47 1497794
20130719 70.69 71.18 70.08 71.04 3188099
20130722 71.25 71.80 71.11 71.41 1634388
20130723 70.42 70.55 68.02 69.40 5255071
20130724 69.86 70.25 69.01 69.22 2637182
20130725 69.02 70.08 68.89 70.04 1784085
20130726 69.74 69.84 69.30 69.76 1126389
20130729 69.70 70.02 69.34 69.43 1184576
20130730 69.81 70.13 69.54 69.74 1182822
20130731 69.92 70.55 69.78 69.83 1562171
20130801 70.64 71.52 70.59 71.43 1556393
20130802 71.02 73.07 70.58 71.97 3550631
20130805 71.73 71.82 71.31 71.48 825138
20130806 71.18 71.45 70.91 71.21 1280934
20130807 70.95 71.49 70.73 71.28 1346962
20130808 71.57 71.82 71.24 71.28 1042100
20130809 70.76 71.31 70.58 71.05 1183028
20130812 70.85 71.60 70.70 71.26 1147951
20130813 71.32 71.97 70.92 71.70 845978
20130814 71.57 71.68 71.24 71.31 877341
20130815 70.71 70.76 70.20 70.37 1306726
20130816 70.15 70.68 70.04 70.21 1764896
20130819 70.17 70.42 69.89 69.94 1197884
20130820 69.88 70.19 69.68 70.13 1488405
20130821 69.70 70.31 69.70 69.79 1489953
20130822 69.96 71.06 69.96 70.64 1223779
20130823 70.77 71.18 70.46 71.03 1163736
20130826 71.00 71.45 70.75 70.75 800275
20130827 69.92 70.28 69.22 69.31 1498516
20130828 69.09 69.67 68.99 69.40 1320551
20130829 69.22 70.04 68.97 69.56 1222541
20130830 69.71 69.71 69.05 69.28 1490675
20130903 69.96 70.37 68.89 69.29 1936877
20130904 69.36 70.79 69.31 70.58 1391943
20130905 70.51 71.13 70.08 70.34 1404633
20130906 70.53 71.18 69.76 70.64 1344692
20130909 70.92 71.56 70.75 71.30 1604057
20130910 71.67 72.33 71.50 72.14 1584764
20130911 72.13 72.30 71.73 72.04 1292386
20130912 72.08 72.56 71.54 71.67 1558250
20130913 71.75 72.24 71.40 72.09 1186742
20130916 72.87 73.24 72.71 72.79 1593121
20130917 72.70 73.17 72.50 73.17 1498825
20130918 73.27 73.96 72.90 73.81 1921711
20130919 74.03 74.29 73.72 73.99 1562480
20130920 74.02 74.67 73.94 74.14 2857755
20130923 73.82 74.13 73.26 73.89 1564131
20130924 74.04 76.15 73.99 75.60 3786989
20130925 75.51 75.60 74.85 74.87 2563210
20130926 75.16 75.48 74.60 75.32 1964720
20130927 74.74 74.96 74.49 74.78 1544954
20130930 74.15 74.65 74.11 74.33 1912288
20131001 74.45 74.86 74.15 74.47 1911672
20131002 73.85 74.17 73.07 73.62 2045164
20131003 73.40 73.77 72.59 73.01 1937529
20131004 72.91 73.66 72.84 73.43 1381809
20131007 72.73 73.44 72.65 72.99 1261349
20131008 73.18 73.40 72.16 72.18 1953844
20131009 72.31 72.68 71.73 72.34 1490470
20131010 73.05 74.63 72.95 74.58 2130533
20131011 74.39 75.31 74.32 74.98 1555933
20131014 74.48 75.39 74.36 75.29 904379
20131015 74.89 75.27 73.77 73.84 2805790
20131016 73.89 74.66 73.53 73.97 2491299
20131017 73.81 74.97 73.61 74.91 1490368
20131018 75.33 75.85 75.19 75.45 1762379
20131021 75.39 75.59 74.92 75.59 1829894
20131022 75.92 76.55 75.43 76.06 2342622
20131023 75.87 76.70 75.79 76.48 2268540
20131024 76.93 77.48 76.26 76.52 2349291
20131025 76.62 76.62 75.73 76.55 3193850
20131028 76.41 76.69 76.21 76.46 1573274
20131029 76.74 77.50 76.54 77.23 1553060
20131030 77.32 77.36 76.35 76.47 1472309
20131031 76.52 77.34 76.31 76.79 1951484
20131101 77.04 77.33 76.52 76.97 1479594
20131104 77.24 77.28 77.01 77.21 1351643
20131105 76.93 77.31 76.52 77.14 1459175
20131106 77.66 77.66 77.15 77.24 1481954
20131107 76.81 77.27 76.31 76.37 1772127
20131108 76.37 77.27 76.23 77.07 1953228
20131111 77.08 77.34 77.00 77.08 1016939
20131112 77.05 77.26 76.64 76.83 1346615
20131113 76.52 77.31 76.40 77.24 2013561
20131114 77.48 77.75 77.19 77.53 2158237
20131115 77.78 77.89 77.56 77.63 2601807
20131118 77.93 77.94 77.24 77.43 1612060
20131119 77.33 77.67 77.02 77.16 1607442
20131120 77.50 77.51 76.55 76.64 1525151
20131121 76.79 77.40 76.74 77.16 1639456
20131122 77.08 77.51 76.91 77.48 1761763
20131125 77.59 77.81 77.18 77.23 1142324
20131126 77.29 77.52 77.15 77.27 1596566
20131127 77.52 77.66 77.23 77.48 1215483
20131129 77.45 77.81 77.45 77.56 812853
20131202 77.38 77.77 77.01 77.07 1949329
20131203 76.54 76.97 75.98 76.22 2481962
20131204 75.89 76.51 75.34 76.14 2151362
20131205 75.94 77.22 75.81 76.91 2337081
20131206 77.47 78.57 77.44 78.44 2632179
20131209 78.42 78.62 77.77 77.81 2111346
20131210 77.74 78.55 77.65 77.83 1786492
20131211 77.90 77.96 76.58 76.70 1944917
20131212 76.61 76.84 76.25 76.44 2110422
20131213 76.60 77.35 76.47 76.94 1544441
20131216 77.21 78.44 77.09 77.96 1942762
20131217 77.93 78.31 77.81 77.93 1981445
20131218 78.07 79.16 77.17 79.13 2289471
20131219 79.03 80.06 78.82 79.74 2288958
20131220 79.89 80.48 79.64 79.79 3539533
20131223 80.33 80.66 80.19 80.60 1220408
20131224 80.56 81.49 80.46 81.22 849689
20131226 81.44 81.71 81.28 81.58 1073270
20131227 81.79 82.23 81.79 81.88 1019902
20131230 81.75 81.85 81.57 81.73 1241033
20131231 82.03 82.59 82.03 82.36 1278807
20140102 82.25 82.38 81.37 81.49 1419899
20140103 81.50 82.40 81.45 82.02 1422451
20140106 82.17 82.31 80.85 81.01 2272267
20140107 81.08 81.35 80.78 80.91 2916265
20140108 81.01 81.07 80.27 80.38 2356799
20140109 80.65 81.17 80.25 80.40 1820611
20140110 80.65 80.85 80.21 80.78 1833270
20140113 80.31 80.80 79.31 79.45 2245825
20140114 79.73 80.54 79.46 80.54 1798763
20140115 80.65 81.07 80.60 80.82 2269817
20140116 80.79 81.38 80.65 81.14 1178961
20140117 81.05 81.33 80.89 80.97 1972014
20140121 81.38 81.62 80.84 81.33 1531077
20140122 81.34 81.38 80.98 81.17 1198461
20140123 80.55 80.55 79.47 79.87 1478602
20140124 79.01 79.37 77.59 77.59 2157107
20140127 77.78 78.19 76.51 76.69 3067157
20140128 78.05 78.54 76.42 77.39 5674900
20140129 78.24 78.50 76.39 76.71 3555158
20140130 77.40 77.79 77.15 77.67 2188143
20140131 76.71 77.99 76.35 77.25 2715654
20140203 77.27 77.72 75.18 75.21 2477268
20140204 75.36 76.02 74.69 75.84 2156699
20140205 75.52 77.00 75.27 76.00 3580885
20140206 76.23 77.01 76.21 76.52 2758328
20140207 77.15 78.15 76.87 78.05 2500035
20140210 77.80 77.98 77.00 77.19 2536992
20140211 77.20 77.54 77.05 77.16 4825390
20140212 77.15 77.54 77.00 77.18 4957599
20140213 76.71 76.86 76.35 76.58 6153100
20140214 76.42 77.18 76.42 76.98 6601795
20140218 77.11 78.35 76.97 78.28 2629386
20140219 78.00 78.69 77.76 77.78 2184366
20140220 77.92 79.26 77.83 79.10 1959661
20140221 79.25 80.09 79.08 79.81 2450112
20140224 80.24 81.03 80.03 80.06 2305141
20140225 79.97 80.73 79.82 80.18 2143733
20140226 80.27 80.95 80.18 80.76 2201415
20140227 80.57 80.96 80.30 80.54 2225917
20140228 80.62 81.51 80.46 80.81 2379260
20140303 79.94 80.55 79.63 80.16 1824082
20140304 81.00 81.51 80.86 80.89 1879008
20140305 80.92 81.06 80.45 80.69 1478704
20140306 80.90 81.10 80.63 80.68 1884317
20140307 81.07 81.28 80.59 81.08 1693404
20140310 80.74 80.80 80.06 80.58 1420103
20140311 80.73 81.37 80.22 80.29 2354860
20140312 79.89 80.49 79.78 80.42 2882370
20140313 80.61 80.91 79.28 79.42 2930966
20140314 79.12 79.75 78.58 78.64 3632544
20140317 79.12 80.38 79.10 80.10 2407539
20140318 80.25 80.47 79.96 80.08 1799886
20140319 79.95 80.01 78.48 79.02 2721167
20140320 78.85 79.06 78.44 79.02 2322803
20140321 79.11 79.76 78.97 79.10 5489092
20140324 79.41 79.69 78.34 78.50 1896466
20140325 79.06 79.74 78.91 79.56 2228163
20140326 79.86 80.07 79.02 79.02 2022549
20140327 79.30 79.30 78.25 78.61 1560582
20140328 78.86 79.97 78.65 79.52 1287282
20140331 79.85 80.56 79.76 80.08 2299944
20140401 80.25 80.98 80.22 80.94 2257796
20140402 80.83 82.11 80.82 81.87 2468027
20140403 82.17 82.62 81.69 82.33 2437660
20140404 82.71 83.83 81.98 82.29 3207389
20140407 82.08 82.10 80.58 80.83 1780562
20140408 80.73 81.40 80.23 81.00 1903959
20140409 81.21 82.20 81.20 82.07 2050409
20140410 81.98 82.31 80.52 80.72 1956059
20140411 80.09 80.76 79.73 80.02 2048784
20140414 80.86 81.13 79.67 80.39 1450388
20140415 80.41 80.97 79.56 80.90 1814788
20140416 81.56 82.46 81.26 82.07 1832257
20140417 82.25 83.18 82.06 82.92 2695523
20140421 83.06 83.30 82.32 83.30 2432379
20140422 84.66 85.13 83.73 83.80 3582554
20140423 84.08 84.55 83.93 84.09 2187719
20140424 84.34 84.48 83.85 84.29 1900302
20140425 83.84 84.12 82.90 83.17 2208945
20140428 83.61 83.79 82.29 83.18 1928536
20140429 83.57 83.66 82.88 83.47 1528286
20140430 83.35 84.05 83.04 83.92 1707845
20140501 83.84 84.42 83.52 83.97 1740547
20140502 83.82 84.48 83.73 84.12 1637159
20140505 83.72 84.42 83.29 84.24 1394936
20140506 84.17 84.55 83.86 84.03 1390468
20140507 84.13 84.90 83.62 84.80 1525036
20140508 84.56 85.51 84.56 84.80 1255697
20140509 84.63 85.02 84.09 84.90 1297641
20140512 85.26 86.16 85.26 85.83 1417280
20140513 86.22 86.65 85.45 85.56 3042759
20140514 85.70 85.70 84.85 84.90 1959614
20140515 84.46 84.78 83.52 84.64 2364232
20140516 84.45 84.61 83.99 84.31 2265210
20140519 84.04 85.11 83.96 84.74 1333797
20140520 84.61 84.76 83.69 84.02 1760352
20140521 84.27 84.71 83.94 84.39 1196791
20140522 84.63 84.93 84.08 84.54 1366093
20140523 84.48 85.21 84.43 85.07 1001389
20140527 85.26 85.76 85.20 85.39 1248080
20140528 85.47 85.91 85.16 85.19 1430584
20140529 85.39 85.60 85.02 85.42 1291446
20140530 85.17 85.45 85.10 85.22 2251093
20140602 85.22 85.91 84.96 85.61 1808695
20140603 85.35 85.86 85.28 85.50 1636346
20140604 85.29 85.87 85.09 85.78 1019466
20140605 85.86 86.52 85.71 86.32 2017097
20140606 86.47 87.49 86.43 87.13 1695556
20140609 87.13 88.11 86.98 87.67 1383054
20140610 87.38 87.73 87.17 87.53 1470498
20140611 87.33 87.56 87.04 87.33 1119707
20140612 87.04 87.05 86.26 86.46 1498224
20140613 86.50 87.27 86.34 86.82 1232642
20140616 86.62 86.84 85.85 86.24 2351334
20140617 86.04 86.97 85.91 86.62 1434850
20140618 86.82 87.19 86.26 87.05 1329430
20140619 87.14 87.58 86.91 87.51 1746235
20140620 87.68 88.12 87.49 88.01 3878705
20140623 87.86 87.92 86.82 87.34 1843530
20140624 87.05 87.73 86.82 86.87 1705001
20140625 86.80 87.53 86.67 87.26 1313078
20140626 87.11 87.26 86.38 87.01 1412888
20140627 86.66 87.77 86.47 87.60 3079484
20140630 87.40 87.52 86.53 86.62 2144500
20140701 87.02 87.06 86.06 86.44 2708321
20140702 86.39 86.83 86.22 86.28 1462315
20140703 86.78 87.03 86.58 86.76 873730
20140707 86.81 86.90 86.27 86.51 1367503
20140708 86.49 86.49 85.84 85.90 1751099
20140709 86.20 86.53 85.71 85.81 1481318
20140710 85.04 85.33 84.58 84.74 1605039
20140711 84.73 85.23 84.56 84.98 1252171
20140714 85.48 85.77 85.11 85.27 1565821
20140715 85.53 85.93 85.09 85.40 1543482
20140716 85.59 85.75 85.13 85.37 1776975
20140717 84.85 84.85 83.81 83.84 1957806
20140718 84.07 84.59 83.93 84.29 1756658
20140721 84.32 84.87 83.99 84.61 1688127
20140722 85.07 85.34 84.79 84.86 1396917
20140723 84.96 85.19 84.60 84.67 1727345
20140724 84.71 85.11 84.38 84.48 2074351
20140725 84.17 84.53 84.11 84.25 1070633
20140728 84.33 84.33 83.41 83.85 2321692
20140729 83.58 83.82 82.56 82.61 3415876
20140730 83.06 83.43 82.74 83.19 3002967
20140731 83.03 83.11 81.47 81.49 2806873
20140801 81.10 81.62 80.85 81.18 2811927
20140804 81.15 82.12 81.00 81.95 1835804
20140805 81.48 82.46 81.44 81.84 2769070
20140806 81.32 82.03 80.99 81.90 2145814
20140807 82.40 83.18 82.06 82.15 1809523
20140808 82.33 83.76 82.10 83.70 1875326
20140811 83.91 84.30 83.59 83.78 1317671
20140812 83.72 84.43 83.34 84.07 1400152
20140813 84.48 85.34 84.48 85.08 1391964
20140814 85.25 85.88 85.02 85.80 1553994
20140815 86.27 86.47 85.44 86.09 2835277
20140818 86.47 87.27 86.41 87.03 2043219
20140819 87.23 87.85 87.06 87.54 1937287
20140820 87.55 88.42 87.37 88.19 1589776
20140821 88.32 88.48 87.59 88.11 1280474
20140822 87.90 88.26 87.28 87.55 1476466
20140825 88.16 88.22 87.68 87.87 1117129
20140826 88.09 88.28 87.46 87.47 1006043
20140827 87.34 87.83 87.34 87.54 1043746
20140828 87.11 87.31 86.58 87.09 909007
20140829 87.32 87.49 86.86 87.27 1265312
20140902 87.34 87.66 86.95 87.43 1664070
20140903 87.71 88.04 87.08 87.18 1191220
20140904 87.23 88.48 87.14 87.35 1883210
20140905 87.15 87.37 86.54 87.35 1879268
20140908 87.18 87.38 86.73 87.06 1663160
20140909 87.01 87.31 86.68 86.85 1542876
20140910 87.15 87.33 86.50 87.19 2301982
20140911 86.86 87.69 86.77 87.61 1838128
20140912 87.40 87.85 87.02 87.32 1897765
20140915 87.09 87.63 86.69 87.36 1137851
20140916 87.24 88.11 87.00 87.75 1492033
20140917 87.91 88.22 87.29 87.68 1859658
20140918 88.06 88.16 87.63 87.98 1607566
20140919 88.44 88.62 87.27 87.67 4598101
20140922 87.64 87.68 86.70 86.84 1245197
20140923 86.49 86.69 85.76 85.80 2673347
20140924 85.80 85.87 85.19 85.61 3166918
20140925 85.48 85.48 84.05 84.05 2007537
20140926 83.93 85.41 83.92 85.18 1557284
20140929 84.56 85.18 84.36 84.85 1544219
20140930 84.82 85.19 83.80 84.00 1962711
20141001 83.86 83.95 82.49 82.69 2194972
20141002 82.70 83.06 82.25 82.64 1467837
20141003 83.02 83.42 82.85 83.21 1534671
20141006 83.39 83.61 82.81 83.17 1295174
20141007 82.59 82.61 81.26 81.31 1697183
20141008 81.39 83.14 80.95 83.09 1780500
20141009 82.88 82.97 81.16 81.27 1869545
20141010 80.92 81.20 79.87 80.39 2709644
20141013 80.39 80.62 78.74 78.79 2032660
20141014 79.45 81.10 79.26 80.13 2266730
20141015 79.53 80.90 78.66 80.54 2821001
20141016 79.70 83.00 79.59 82.65 3955773
20141017 83.46 84.15 82.50 82.97 3716175
20141020 82.84 83.45 82.47 82.99 2039595
20141021 85.37 86.44 84.49 86.17 2647534
20141022 86.27 87.01 85.63 85.66 2877081
20141023 86.66 87.42 86.66 86.90 1762912
20141024 86.92 87.67 86.74 87.54 1362209
20141027 87.42 88.16 87.11 87.97 1444219
20141028 88.52 89.41 88.52 89.39 1466028
20141029 89.35 89.68 88.49 89.09 2654267
20141030 88.93 89.71 88.35 89.57 1976781
20141031 90.61 90.93 89.96 90.59 2267936
20141103 90.51 90.87 89.98 90.45 2139796
20141104 90.30 90.78 90.11 90.45 2389444
20141105 90.91 91.39 90.60 91.26 1339093
20141106 91.54 92.57 91.20 92.50 1328842
20141107 92.52 92.69 91.98 92.35 1553465
20141110 92.27 92.93 92.22 92.60 1783917
20141111 92.60 93.03 92.25 92.54 1798389
20141112 92.32 92.96 92.30 92.76 1282812
20141113 92.73 92.95 92.05 92.20 2180499
20141114 92.13 93.31 92.13 93.31 2358690
20141117 93.10 93.57 92.75 93.51 1785123
20141118 93.55 94.49 93.48 94.24 1672058
20141119 94.04 94.19 93.59 94.18 1521405
20141120 93.57 94.63 93.41 94.60 1743012
20141121 95.76 96.06 95.31 95.42 1632862
20141124 95.55 95.85 95.28 95.61 1045928
20141125 95.53 95.70 94.98 95.24 2013665
20141126 95.10 95.28 94.69 95.05 1754470
20141128 95.30 95.37 94.29 94.46 1044622
20141201 94.28 94.40 93.65 93.84 1924118
20141202 94.07 94.89 93.93 94.51 1835877
20141203 94.79 96.44 94.72 96.32 1803716
20141204 96.24 96.36 95.37 95.69 1913665
20141205 95.59 96.68 95.49 96.21 1555877
20141208 96.75 97.30 95.75 95.85 1626530
20141209 94.90 95.85 94.48 95.51 2354670
20141210 95.10 95.21 93.97 94.14 1731053
20141211 94.59 95.33 94.33 94.52 1256380
20141212 93.65 94.27 92.83 92.84 1575877
20141215 93.62 93.62 91.82 92.01 2231856
20141216 91.91 93.97 91.83 91.98 1399596
20141217 92.02 93.02 91.24 92.74 3101101
20141218 94.00 94.96 93.62 94.96 1693565
20141219 95.00 95.78 94.63 95.54 2931352
20141222 95.88 96.34 95.59 96.29 1130551
20141223 96.68 97.11 96.25 96.72 805426
20141224 96.76 96.96 96.62 96.62 774471
20141226 96.77 96.97 96.54 96.54 557386
20141229 96.62 96.72 96.26 96.31 835900
20141230 95.95 96.27 95.67 96.07 942400
20141231 96.51 96.67 94.69 94.70 1259900