20000103 14.18 14.21 13.68 13.71 5577949
20000104 13.62 13.82 13.51 13.62 2305953
20000105 13.62 14.02 13.62 13.84 2137491
20000106 13.88 14.04 13.79 14.04 1979265
20000107 14.04 14.52 14.04 14.44 2480201
20000110 14.83 15.62 14.77 15.19 6159667
20000111 15.08 15.34 14.66 14.66 3499209
20000112 14.66 14.91 14.38 14.80 2271237
20000113 14.80 15.05 14.77 14.83 2095653
20000114 14.83 15.03 14.69 14.72 1776309
20000118 14.60 14.80 14.44 14.52 2113679
20000119 14.41 14.80 14.41 14.60 2077628
20000120 14.44 14.63 14.38 14.46 1959237
20000121 14.46 14.55 14.35 14.41 2642655
20000124 14.41 14.41 13.54 13.57 3427551
20000125 13.54 14.35 13.54 13.90 2818461
20000126 13.93 13.99 13.59 13.99 2305508
20000127 13.93 14.33 13.93 14.04 2291933
20000128 13.96 14.44 13.82 13.84 4556271
20000131 13.93 14.02 13.68 13.96 2356469
20000201 13.93 14.66 13.90 14.35 2150621
20000202 14.24 14.49 14.10 14.13 1708212
20000203 14.13 14.60 14.10 14.49 3505663
20000204 14.44 15.25 14.38 15.22 3257086
20000207 15.03 15.22 14.60 14.94 2963779
20000208 14.94 15.25 14.77 15.05 4346194
20000209 14.89 15.14 14.66 14.69 3841030
20000210 14.74 14.74 14.35 14.41 4008602
20000211 14.41 14.94 14.29 14.69 1885354
20000214 14.72 15.00 14.29 14.49 2424789
20000215 14.66 15.03 14.44 14.74 1631881
20000216 14.83 15.03 14.10 14.69 2737234
20000217 14.58 14.66 13.82 14.21 2832481
20000218 14.10 14.35 13.73 13.82 1574466
20000222 13.82 13.82 13.31 13.62 1719117
20000223 13.62 13.62 13.31 13.34 2219385
20000224 13.37 13.37 12.05 12.30 3822559
20000225 12.58 13.12 12.53 12.53 3479181
20000228 12.25 12.67 12.22 12.58 4478605
20000229 12.58 12.64 12.22 12.38 4301464
20000301 12.33 12.44 12.25 12.36 2575003
20000302 12.30 12.38 12.19 12.30 1951670
20000303 12.16 12.30 12.05 12.22 2855180
20000306 12.19 12.36 11.93 11.99 3896887
20000307 11.99 12.27 11.93 11.97 5396580
20000308 11.74 12.33 11.74 12.08 3629840
20000309 12.02 12.13 11.91 12.13 1847744
20000310 12.11 12.36 12.05 12.11 2159077
20000313 12.02 12.30 11.99 12.22 2086974
20000314 12.11 12.50 12.05 12.33 2483539
20000315 12.13 12.78 11.97 12.56 4187301
20000316 12.67 14.29 12.58 14.21 3870182
20000317 14.27 14.46 14.10 14.24 3441349
20000320 14.04 14.21 13.65 13.76 2699625
20000321 13.71 14.27 13.71 13.99 1740480
20000322 14.07 14.41 13.68 13.79 4227803
20000323 13.71 14.07 13.59 13.99 1774529
20000324 13.88 14.35 13.48 13.48 2427237
20000327 13.93 13.93 13.62 13.62 1918957
20000328 13.37 13.79 13.37 13.68 2072509
20000329 13.66 14.23 13.52 14.05 3130270
20000330 14.11 14.36 13.86 13.97 1948025
20000331 13.97 14.56 13.83 14.17 2310681
20000403 14.19 14.64 14.14 14.50 2403847
20000404 14.39 15.07 14.36 14.81 3239223
20000405 14.81 14.95 14.59 14.62 1537786
20000406 14.79 15.12 14.76 15.01 1619611
20000407 14.90 15.15 14.31 14.45 1827955
20000410 14.34 14.67 14.28 14.53 1286084
20000411 14.42 14.87 14.42 14.76 1557575
20000412 14.95 15.26 14.79 14.93 1628283
20000413 14.84 15.01 14.25 14.25 1758359
20000414 14.34 14.50 13.66 13.78 2053198
20000417 14.05 14.11 13.33 13.41 2113233
20000418 13.41 13.89 13.27 13.63 2271770
20000419 13.55 13.91 13.55 13.72 1491759
20000420 13.78 13.91 13.66 13.83 1299202
20000424 13.86 14.23 13.83 13.97 2080992
20000425 13.94 14.17 13.78 13.86 2074543
20000426 13.80 14.39 13.80 14.23 1262514
20000427 14.00 14.48 14.00 14.31 2054754
20000428 14.34 14.53 14.23 14.39 3220545
20000501 14.39 14.98 14.39 14.84 1923567
20000502 14.93 15.29 14.73 14.90 2522583
20000503 15.01 15.15 14.34 14.39 1608494
20000504 14.39 14.79 14.31 14.53 1524667
20000505 14.39 14.50 14.36 14.42 2020290
20000508 14.42 14.70 14.36 14.59 1677868
20000509 14.62 15.04 14.53 14.81 1952250
20000510 14.84 15.18 14.76 15.18 2353595
20000511 15.12 15.38 14.79 14.90 1732122
20000512 15.01 15.74 15.01 15.63 3201645
20000515 15.69 16.30 15.60 16.22 3665471
20000516 16.02 16.53 15.97 16.44 3019539
20000517 16.25 16.42 16.08 16.11 1754579
20000518 16.11 16.36 15.94 16.11 2847883
20000519 15.99 16.67 15.97 16.64 3011535
20000522 16.84 16.87 16.05 16.28 3460908
20000523 16.28 16.28 15.94 16.02 1181801
20000524 16.19 16.73 16.16 16.59 2570833
20000525 16.50 16.59 15.91 16.05 1641847
20000526 16.05 16.30 15.91 15.99 1064176
20000530 15.94 16.55 15.88 16.53 2835876
20000531 16.47 16.50 16.25 16.30 2181939
20000601 16.25 16.25 15.99 16.11 2298897
20000602 16.08 16.39 15.94 16.22 2605520
20000605 16.39 16.47 16.14 16.30 1774368
20000606 16.14 16.47 16.05 16.36 1360349
20000607 16.22 16.73 16.22 16.53 2101893
20000608 16.59 16.67 16.11 16.59 2742711
20000609 16.50 16.98 16.44 16.89 1833292
20000612 16.98 17.09 16.36 16.42 2111232
20000613 16.25 16.36 16.02 16.05 1522221
20000614 16.14 16.47 16.14 16.25 2296451
20000615 16.22 16.47 16.05 16.05 2192168
20000616 16.02 16.28 15.69 15.69 4029462
20000619 15.77 16.39 15.77 16.19 1829512
20000620 16.05 16.28 15.77 15.77 2696017
20000621 15.77 16.25 15.71 15.74 1277634
20000622 15.70 16.01 15.59 15.64 1609430
20000623 15.75 15.95 15.70 15.87 766279
20000626 16.04 16.20 15.87 15.87 1605875
20000627 15.92 16.63 15.87 16.40 1790502
20000628 16.63 16.88 16.04 16.22 2119098
20000629 16.18 16.29 15.84 15.92 1077767
20000630 15.75 16.46 15.75 16.23 2128651
20000703 16.29 16.60 16.06 16.32 644305
20000705 16.63 16.77 16.37 16.54 1375259
20000706 16.65 17.50 16.60 16.99 5163329
20000707 17.10 17.64 16.94 17.53 4135107
20000710 17.61 17.69 17.33 17.50 4103114
20000711 17.55 18.17 17.44 18.03 4137329
20000712 18.00 18.03 17.64 17.95 3726084
20000713 17.86 17.92 17.44 17.78 1377258
20000714 17.69 18.09 17.53 18.09 2376820
20000717 18.09 18.54 17.81 18.29 2902706
20000718 18.40 18.71 18.14 18.59 1662308
20000719 18.45 18.63 18.14 18.29 1594767
20000720 18.31 18.45 18.12 18.43 1413473
20000721 18.34 18.65 18.29 18.63 1669639
20000724 18.63 18.68 18.23 18.45 1606320
20000725 18.34 18.68 18.34 18.57 1154417
20000726 18.45 18.90 18.37 18.82 2594329
20000727 18.71 19.04 18.71 18.90 3138211
20000728 18.90 19.08 17.24 17.44 2798507
20000731 17.41 18.17 17.33 17.89 2490351
20000801 18.00 18.63 17.92 18.57 1539445
20000802 18.45 18.45 18.00 18.31 1155528
20000803 18.34 18.63 18.23 18.26 972457
20000804 18.29 18.54 18.00 18.54 938686
20000807 18.45 18.54 18.29 18.43 676521
20000808 18.45 18.45 17.78 17.95 1573438
20000809 17.84 18.74 17.72 18.68 1442133
20000810 18.68 18.68 18.17 18.34 1463240
20000811 18.43 18.68 18.26 18.63 1263283
20000814 18.63 18.63 17.69 17.92 2315722
20000815 17.92 18.26 17.75 17.98 2844719
20000816 18.00 18.09 17.27 17.33 1742290
20000817 17.55 18.00 17.36 17.78 1760731
20000818 17.81 17.84 17.19 17.44 1527670
20000821 17.44 18.31 17.36 18.17 2350826
20000822 18.45 18.51 17.67 17.78 1990681
20000823 17.78 18.20 17.64 18.09 1637646
20000824 18.09 18.09 17.55 17.64 1491011
20000825 17.55 17.81 17.27 17.75 1635425
20000828 17.69 17.84 17.22 17.30 716734
20000829 17.33 17.95 17.33 17.84 1453464
20000830 17.89 18.00 17.50 17.50 1399476
20000831 17.58 18.06 17.53 17.79 1406363
20000901 17.89 18.00 17.39 17.58 1357929
20000905 17.84 18.88 17.78 18.79 2899818
20000906 18.88 18.96 17.95 18.12 2603882
20000907 17.67 17.84 16.85 17.69 5500590
20000908 17.67 17.67 17.13 17.39 3520129
20000911 17.39 17.39 16.88 16.99 3094887
20000912 16.88 17.30 16.79 16.91 2734521
20000913 16.91 17.02 16.82 16.91 1529003
20000914 16.65 16.68 16.49 16.60 3746080
20000915 16.65 16.99 16.63 16.91 4055124
20000918 16.82 16.91 16.60 16.68 3120659
20000919 16.65 16.99 16.65 16.99 1997569
20000920 17.10 17.10 16.85 16.94 1413917
20000921 16.92 17.29 16.92 17.14 2281366
20000922 17.20 17.48 16.86 17.48 2682314
20000925 17.68 18.02 17.65 17.88 1702588
20000926 17.77 17.85 16.64 16.69 4919722
20000927 17.00 17.00 16.47 16.64 2634582
20000928 16.89 17.45 16.61 16.75 2327765
20000929 16.64 16.72 16.27 16.41 2865249
20001002 16.41 16.41 15.65 16.02 3602542
20001003 15.99 16.16 15.77 16.08 2939401
20001004 16.05 16.50 15.77 16.08 4527432
20001005 16.10 16.86 16.10 16.75 3042191
20001006 17.12 17.12 16.13 16.16 2070457
20001009 16.22 16.44 15.82 16.22 1407316
20001010 16.22 16.95 16.10 16.78 1921045
20001011 16.86 17.06 16.36 16.50 3234673
20001012 16.61 16.86 16.08 16.16 1557172
20001013 16.05 17.06 15.88 16.92 2616377
20001016 16.81 16.95 16.24 16.53 1765638
20001017 16.72 16.72 15.45 15.65 3194933
20001018 15.71 16.19 15.37 16.02 4459497
20001019 15.82 16.30 15.82 15.85 2194338
20001020 15.88 15.88 15.43 15.71 5612834
20001023 15.82 16.61 15.82 16.44 4012370
20001024 16.61 17.06 16.61 16.81 2750249
20001025 16.81 17.03 16.53 16.72 2013623
20001026 16.75 16.75 15.99 16.16 3204479
20001027 16.24 17.74 16.22 17.29 3922235
20001030 17.51 17.54 17.06 17.17 1855774
20001031 17.29 18.36 17.29 18.24 4762095
20001101 18.16 18.38 17.20 17.82 4029021
20001102 17.82 18.02 17.43 17.71 1607790
20001103 17.59 18.08 17.59 17.88 883374
20001106 17.77 17.93 17.51 17.82 1207063
20001107 17.71 17.74 17.29 17.74 1418860
20001108 17.59 17.79 17.37 17.77 1052545
20001109 17.85 18.02 17.40 17.96 1717240
20001110 17.85 17.99 17.45 17.54 2546222
20001113 17.59 18.22 17.59 18.08 1852000
20001114 18.16 18.89 17.93 18.89 4065653
20001115 18.75 18.83 18.08 18.36 3087925
20001116 18.41 18.69 18.30 18.44 1581815
20001117 18.47 18.92 18.41 18.89 2765123
20001120 18.75 18.75 18.30 18.36 1546959
20001121 18.38 18.83 18.10 18.81 1264342
20001122 18.64 18.78 17.74 17.93 2343972
20001124 18.16 18.41 17.74 18.33 1477693
20001127 18.22 18.36 17.99 18.16 1886855
20001128 18.24 18.61 18.10 18.47 1215500
20001129 18.30 18.83 18.30 18.58 1856218
20001130 18.47 18.69 18.10 18.67 2146384
20001201 18.78 19.06 18.53 18.86 1551844
20001204 18.36 18.64 18.08 18.64 3380311
20001205 18.69 19.37 18.53 19.23 4556071
20001206 19.14 19.59 18.86 19.14 4206185
20001207 19.03 19.12 18.75 18.81 1873313
20001208 18.49 19.03 18.30 19.03 2726272
20001211 18.81 18.92 18.49 18.69 2448538
20001212 18.53 19.48 18.33 19.06 3526615
20001213 19.12 19.12 18.02 18.24 3454240
20001214 18.24 18.69 17.85 18.61 3082152
20001215 18.30 18.33 17.85 17.90 5064694
20001218 18.13 18.75 17.90 18.49 2223865
20001219 18.38 18.61 17.93 17.96 2411463
20001220 18.19 18.58 17.96 18.38 3190715
20001221 18.08 18.22 17.29 17.48 5465198
20001222 17.57 17.96 17.12 17.88 5080234
20001226 17.99 18.64 17.82 18.19 2494272
20001227 18.23 18.57 18.17 18.39 3029656
20001228 18.51 18.88 18.26 18.82 3261495
20001229 19.16 19.58 18.93 19.04 3119064
20010102 18.65 18.90 18.48 18.54 2575519
20010103 18.26 20.17 18.26 20.14 7073413
20010104 20.06 20.91 19.95 20.62 18178160
20010105 20.62 20.62 20.00 20.23 8340429
20010108 20.45 21.10 20.45 21.05 8185130
20010109 20.71 21.10 20.71 20.99 9992363
20010110 20.76 20.87 20.14 20.20 8449582
20010111 20.20 20.59 20.09 20.09 4611041
20010112 20.09 20.48 20.09 20.34 1847833
20010116 20.12 20.59 19.89 20.59 4391848
20010117 20.59 20.71 20.37 20.40 3713193
20010118 20.51 20.68 20.31 20.45 1884217
20010119 20.54 20.54 20.23 20.26 2486776
20010122 20.17 20.51 20.12 20.42 1759091
20010123 20.31 21.55 20.31 21.50 5366237
20010124 21.41 21.41 20.82 21.02 3456950
20010125 20.85 21.18 20.57 21.10 3119951
20010126 21.10 21.13 20.76 20.85 2890997
20010129 20.58 20.84 20.48 20.83 5362021
20010130 20.79 20.84 20.58 20.82 2819116
20010131 20.82 20.96 20.71 20.81 4723300
20010201 20.81 20.81 20.42 20.73 2540244
20010202 20.91 20.91 20.40 20.47 2831318
20010205 20.47 20.47 20.07 20.28 3874038
20010206 20.44 20.44 19.46 19.46 10875126
20010207 19.55 20.00 19.38 19.91 4302219
20010208 20.36 20.67 20.15 20.40 8651026
20010209 20.32 20.54 19.97 19.97 2547343
20010212 19.97 20.27 19.90 20.07 2524714
20010213 20.18 20.37 19.94 20.17 2229424
20010214 20.15 20.22 19.99 20.04 2418667
20010215 20.10 20.15 19.95 20.00 3177190
20010216 20.10 20.24 19.54 19.66 2555995
20010220 19.54 19.74 19.25 19.27 2491213
20010221 19.27 19.29 18.71 18.76 2952007
20010222 18.76 18.92 18.10 18.44 3780637
20010223 18.44 18.44 17.99 18.17 3593169
20010226 17.69 18.93 17.69 18.71 4595068
20010227 18.57 19.44 18.57 19.35 3907094
20010228 19.35 19.43 18.93 19.24 4382974
20010301 19.02 19.25 18.48 18.73 4225457
20010302 18.84 18.84 18.26 18.49 3348019
20010305 18.49 18.71 18.26 18.56 2516061
20010306 18.56 18.98 18.30 18.48 4389408
20010307 18.37 18.75 18.37 18.43 4172211
20010308 18.44 18.73 18.43 18.62 3374419
20010309 18.67 18.83 18.41 18.51 2704416
20010312 18.48 18.49 17.58 17.58 6548725
20010313 17.62 17.67 16.79 17.47 16297935
20010314 16.90 17.80 16.90 17.49 9249148
20010315 17.49 18.30 17.49 18.28 3727835
20010316 18.10 18.98 18.10 18.47 10520379
20010319 18.52 18.62 18.20 18.59 4968672
20010320 19.04 19.83 18.96 19.16 8741321
20010321 18.77 18.86 18.10 18.36 9634067
20010322 18.07 18.23 17.85 18.02 8226174
20010323 18.02 18.30 17.91 17.98 5553261
20010326 18.10 18.56 17.92 18.13 3172975
20010327 18.13 18.92 18.03 18.77 4763678
20010328 18.75 18.81 18.24 18.50 6076970
20010329 18.32 18.72 18.13 18.30 4429692
20010330 18.49 18.81 18.45 18.57 2514815
20010402 18.57 18.92 18.41 18.59 3397427
20010403 18.61 18.61 17.76 17.83 4799942
20010404 17.82 17.84 17.35 17.76 7213215
20010405 18.62 18.70 17.88 17.95 6036841
20010406 17.60 17.97 17.41 17.69 7078861
20010409 17.81 17.81 17.47 17.64 3772776
20010410 17.52 18.18 17.20 18.13 4532564
20010411 18.58 18.58 17.88 18.17 4436787
20010412 18.13 18.18 17.77 18.07 2967982
20010416 18.04 18.06 17.32 17.37 3763243
20010417 18.15 18.61 17.80 18.61 9499228
20010418 18.63 20.34 18.56 20.13 10100939
20010419 20.08 20.50 19.81 20.28 7097706
20010420 19.94 20.17 19.85 20.12 4854703
20010423 20.30 20.68 20.19 20.41 5979862
20010424 20.13 20.13 19.80 20.01 6015114
20010425 20.01 20.01 19.44 19.85 4787304
20010426 19.51 19.85 19.40 19.52 3813348
20010427 19.52 19.94 19.52 19.86 3471477
20010430 19.86 21.02 19.86 20.69 6423718
20010501 20.69 21.40 20.58 21.33 4951589
20010502 21.14 21.99 21.04 21.66 8311104
20010503 20.92 20.95 20.51 20.75 9736454
20010504 20.70 20.77 20.35 20.70 3319165
20010507 20.36 20.61 20.30 20.55 3071741
20010508 20.18 20.32 19.73 20.04 4433461
20010509 20.14 20.39 19.98 20.27 3476577
20010510 20.34 20.73 20.18 20.36 3485001
20010511 20.41 20.45 20.18 20.27 3749275
20010514 20.43 20.55 20.34 20.42 4284474
20010515 20.42 20.48 20.20 20.39 4353203
20010516 20.36 21.33 20.26 21.23 16076145
20010517 21.38 21.88 21.27 21.65 11718286
20010518 21.65 21.74 21.43 21.60 3699391
20010521 21.76 22.26 21.63 22.07 4655832
20010522 22.07 22.78 22.07 22.41 8536579
20010523 22.16 22.40 21.96 22.03 5289691
20010524 21.88 22.20 21.71 22.01 3107436
20010525 21.97 22.17 21.77 21.96 2742729
20010529 21.79 22.27 21.70 22.26 5238033
20010530 21.87 21.87 21.18 21.45 7500103
20010531 21.20 21.61 20.81 21.36 9352680
20010601 21.37 21.42 20.87 21.04 3380356
20010604 20.97 21.01 20.84 20.97 3611374
20010605 20.88 21.31 20.66 21.28 4890841
20010606 21.22 21.37 20.98 21.04 1776533
20010607 21.01 21.01 20.41 20.72 4538106
20010608 20.55 20.67 20.48 20.49 2594851
20010611 20.49 20.53 20.32 20.52 4660932
20010612 20.52 20.52 20.18 20.27 3769894
20010613 20.25 20.52 20.16 20.32 4652507
20010614 20.43 20.54 20.22 20.22 3822882
20010615 20.50 20.85 20.31 20.63 4405748
20010618 20.84 20.84 20.48 20.59 2345431
20010619 20.90 21.36 20.73 21.20 4922102
20010620 21.21 21.37 20.81 21.17 5034507
20010621 21.03 21.60 20.93 21.58 2451185
20010622 21.58 21.58 21.18 21.28 3164636
20010625 21.28 21.50 21.02 21.18 2226153
20010626 20.88 21.11 20.64 20.80 2585096
20010627 20.90 21.35 20.90 20.99 2064724
20010628 20.87 21.50 20.87 21.10 3817933
20010629 21.10 21.49 20.87 21.37 4389116
20010702 21.37 21.96 21.37 21.94 3359967
20010703 21.94 21.97 21.85 21.94 2571654
20010705 21.90 22.02 21.62 21.66 3883072
20010706 21.67 21.71 21.09 21.13 3517054
20010709 21.13 21.56 20.99 21.21 3665278
20010710 21.02 21.44 20.87 21.27 5436877
20010711 21.21 21.21 20.55 20.65 6255100
20010712 20.76 21.61 20.45 21.56 5978592
20010713 21.43 22.06 21.33 22.00 3315212
20010716 21.89 22.33 21.83 22.12 3916749
20010717 22.13 22.44 21.94 22.33 7505588
20010718 22.22 22.34 21.97 22.19 2302901
20010719 22.20 22.34 21.84 22.10 2032154
20010720 22.07 22.23 21.35 21.65 6704203
20010723 21.75 21.75 21.39 21.41 2509839
20010724 21.66 21.87 21.04 21.15 3594821
20010725 21.15 21.93 21.15 21.87 3318092
20010726 21.55 22.00 21.44 21.99 2714118
20010727 21.91 21.92 21.62 21.67 5414721
20010730 21.67 21.78 21.51 21.63 1849810
20010731 21.63 22.07 21.39 21.55 4591401
20010801 21.71 22.12 21.66 21.89 3932258
20010802 21.89 22.19 21.89 22.09 2399059
20010803 22.09 22.12 21.89 22.02 2556588
20010806 22.02 22.03 21.60 21.78 2753777
20010807 21.78 21.78 21.48 21.68 4818722
20010808 21.68 21.85 21.54 21.56 2260805
20010809 21.56 21.78 21.15 21.51 4466884
20010810 21.22 21.66 21.22 21.56 2737160
20010813 21.56 21.62 21.24 21.44 1390736
20010814 21.55 21.55 21.17 21.47 1230548
20010815 21.44 21.55 21.10 21.11 2921720
20010816 21.08 21.15 20.90 21.06 4576778
20010817 20.83 21.18 20.71 20.84 2378010
20010820 20.95 20.99 20.59 20.92 2001579
20010821 21.13 21.13 20.65 20.76 2964703
20010822 20.76 21.10 20.54 20.79 4008697
20010823 20.97 20.98 20.67 20.96 2177941
20010824 20.84 21.39 20.84 21.38 2094413
20010827 21.38 21.44 21.13 21.18 2582954
20010828 21.12 21.21 20.68 20.75 3026962
20010829 20.76 20.81 20.37 20.46 2652302
20010830 20.31 20.31 19.20 19.58 9004889
20010831 19.39 19.95 19.39 19.79 4920197
20010904 19.63 19.99 19.63 19.83 3483155
20010905 19.83 20.01 19.57 19.72 5824165
20010906 18.55 18.91 18.53 18.66 16821104
20010907 18.77 18.84 18.28 18.51 7684388
20010910 18.39 18.73 18.39 18.44 5923867
20010917 15.80 16.36 14.53 14.56 26765632
20010918 14.44 14.74 13.77 13.90 16753086
20010919 13.56 13.77 13.07 13.77 14362890
20010920 13.27 13.43 12.32 13.07 13735652
20010921 12.37 13.77 12.37 13.54 12177416
20010924 13.59 14.31 13.59 13.83 8867521
20010925 13.92 14.44 13.82 14.04 10075027
20010926 14.57 14.68 14.23 14.41 13318537
20010927 14.30 14.71 13.91 14.71 10777056
20010928 14.71 15.09 14.37 15.09 6193670
20011001 14.91 14.91 14.34 14.57 4760684
20011002 14.43 14.53 14.03 14.39 10450351
20011003 14.35 15.34 14.32 15.13 8422390
20011004 15.14 15.22 14.39 14.50 13880088
20011005 14.05 15.07 14.03 14.96 11808301
20011008 14.96 14.96 14.28 14.46 7457991
20011009 14.28 14.30 13.91 13.95 7421469
20011010 13.77 14.48 13.63 14.40 4500604
20011011 14.80 15.47 14.52 15.25 13589905
20011012 15.02 15.14 14.50 15.13 7047618
20011015 15.02 15.14 14.80 15.07 4753601
20011016 15.25 15.48 15.13 15.41 4782376
20011017 15.50 15.67 14.84 15.05 9558774
20011018 15.01 15.01 14.39 14.46 8452272
20011019 14.46 14.59 14.05 14.52 4954360
20011022 14.41 14.82 14.36 14.75 2271883
20011023 14.96 15.09 14.74 14.80 3291176
20011024 14.82 14.93 14.32 14.36 6196547
20011025 14.01 15.04 13.89 14.99 9818854
20011026 14.88 15.18 14.75 14.99 4490864
20011029 14.79 14.93 14.50 14.55 2719663
20011030 14.30 14.52 13.82 13.87 9111215
20011031 13.87 14.46 13.87 14.15 5159104
20011101 14.16 14.62 14.12 14.44 4096649
20011102 14.39 14.73 14.33 14.52 1590805
20011105 14.73 15.09 14.58 14.68 4203559
20011106 14.68 14.71 14.46 14.68 3069167
20011107 14.80 15.59 14.77 15.24 5765146
20011108 15.22 15.97 15.16 15.59 5886665
20011109 15.34 15.41 14.91 15.36 4028918
20011112 14.86 14.97 14.39 14.68 8442311
20011113 14.98 15.72 14.92 15.59 4530264
20011114 15.86 16.29 15.77 16.26 5628798
20011115 16.50 17.05 16.39 16.58 8780305
20011116 16.82 16.82 16.42 16.72 4496841
20011119 16.72 16.87 16.49 16.60 4316223
20011120 16.72 16.72 16.33 16.40 3010732
20011121 16.31 16.35 15.82 16.00 3636252
20011123 16.05 16.43 15.99 16.34 1016858
20011126 16.23 16.60 16.23 16.58 2898510
20011127 16.77 16.98 16.50 16.76 5839961
20011128 16.73 16.81 16.51 16.56 2192863
20011129 16.49 16.63 16.22 16.58 2515584
20011130 16.48 17.20 16.48 17.00 3761976
20011203 16.94 17.23 16.89 17.13 3989961
20011204 17.13 17.39 16.99 17.38 4395465
20011205 17.38 18.52 17.29 18.35 7024820
20011206 18.16 18.48 18.12 18.42 6373845
20011207 18.20 18.30 17.99 18.16 3907842
20011210 18.07 18.16 17.89 17.90 4807166
20011211 18.02 18.11 17.80 17.98 5142725
20011212 17.82 17.96 17.45 17.47 3491935
20011213 17.24 17.54 17.17 17.42 4716636
20011214 17.42 17.64 17.31 17.49 3033530
20011217 17.41 17.48 16.98 17.21 5527201
20011218 17.48 17.71 17.44 17.56 3775257
20011219 17.56 17.70 17.48 17.56 2376579
20011220 17.73 18.02 17.64 17.92 3723019
20011221 18.21 18.29 18.01 18.03 6934289
20011224 17.94 18.03 17.85 17.89 2278523
20011226 17.86 18.40 17.85 18.31 5960235
20011227 18.45 18.63 18.33 18.54 2738815
20011228 18.42 18.76 18.25 18.61 2890099
20011231 18.56 18.66 18.37 18.38 3268530
20020102 18.37 18.41 18.06 18.09 4694448
20020103 18.09 18.23 17.99 18.23 5113134
20020104 18.22 18.70 18.22 18.67 3346605
20020107 18.90 19.08 18.76 18.80 4262051
20020108 18.49 18.89 18.40 18.53 3365405
20020109 18.65 18.79 18.37 18.40 2743681
20020110 18.39 18.54 18.31 18.39 2313495
20020111 18.39 18.51 18.03 18.11 2767789
20020114 18.05 18.11 17.81 17.82 1984386
20020115 17.86 17.99 17.46 17.70 3807093
20020116 17.66 17.84 17.56 17.56 8329245
20020117 17.75 17.86 17.57 17.85 2412360
20020118 17.70 18.06 17.70 17.91 2589522
20020122 17.97 17.98 17.27 17.53 4021190
20020123 17.72 17.72 17.25 17.29 3694293
20020124 17.34 17.58 17.30 17.56 2560106
20020125 17.56 17.88 17.51 17.69 1689338
20020128 17.63 17.85 17.52 17.80 1615244
20020129 18.11 18.18 17.90 18.07 5517000
20020130 18.09 18.27 17.68 17.86 8391395
20020131 17.81 18.53 17.81 18.44 5011614
20020201 18.32 18.51 18.13 18.31 4487871
20020204 18.31 18.33 17.85 17.86 3788956
20020205 17.98 18.25 17.88 18.18 6146907
20020206 18.22 18.31 17.63 17.68 11597112
20020207 17.68 17.97 17.44 17.57 9233631
20020208 17.57 17.57 17.07 17.42 5873535
20020211 17.41 17.41 16.62 16.95 14108116
20020212 16.95 16.95 16.50 16.68 10135142
20020213 16.01 17.80 15.64 17.80 25853858
20020214 17.50 17.63 17.20 17.47 8275279
20020215 17.12 17.32 17.09 17.19 6546350
20020219 17.27 17.27 16.80 16.99 3123439
20020220 17.10 17.86 16.95 17.67 5668947
20020221 17.68 17.85 17.22 17.24 3242211
20020222 17.20 17.23 16.82 17.23 3411189
20020225 17.34 17.45 17.08 17.29 4127576
20020226 17.16 17.52 17.15 17.47 4197689
20020227 17.27 17.45 17.19 17.29 4456685
20020228 17.36 18.58 17.36 17.85 10278022
20020301 17.95 18.76 17.95 18.71 14754170
20020304 18.97 19.24 18.76 19.22 10819459
20020305 19.22 19.48 18.81 19.48 5987440
20020306 19.24 19.89 19.22 19.65 8326812
20020307 19.53 19.83 19.38 19.67 4523480
20020308 19.67 19.87 19.56 19.79 3283570
20020311 19.58 19.66 19.40 19.62 3373146
20020312 19.62 19.89 19.32 19.89 3347711
20020313 19.63 19.78 19.53 19.71 4003939
20020314 19.71 19.71 19.50 19.66 2894523
20020315 19.67 19.70 19.59 19.67 7963421
20020318 19.85 20.11 19.78 20.07 5095218
20020319 20.05 20.57 20.00 20.52 7279989
20020320 20.21 20.57 20.17 20.42 4760801
20020321 20.26 20.43 19.92 20.14 2330747
20020322 20.14 20.39 19.92 20.12 3301707
20020325 20.23 20.24 19.69 19.83 2517861
20020326 19.87 20.06 19.56 19.74 2962424
20020327 19.74 20.07 19.68 19.94 1320638
20020328 20.17 20.54 20.00 20.32 5065802
20020401 20.48 20.48 19.85 20.16 3662002
20020402 20.15 20.15 19.75 19.97 2569197
20020403 19.86 19.92 19.45 19.67 2317891
20020404 19.56 19.82 19.47 19.76 3067387
20020405 19.73 20.06 19.67 19.97 2241858
20020408 19.97 20.09 19.72 19.94 2960411
20020409 19.79 20.35 19.64 20.31 4368783
20020410 20.27 20.52 20.08 20.50 3791245
20020411 20.36 20.47 20.12 20.22 4752041
20020412 20.27 20.54 20.25 20.38 2839510
20020415 20.40 20.41 20.27 20.36 2885262
20020416 20.36 20.58 20.02 20.17 4291425
20020417 20.16 20.50 20.07 20.29 3162428
20020418 20.54 20.79 19.64 20.40 7384230
20020419 20.40 20.58 20.36 20.52 3954140
20020422 20.36 20.54 20.36 20.45 2733418
20020423 20.45 20.58 20.38 20.58 4235063
20020424 20.72 21.02 20.67 20.97 4897255
20020425 20.74 20.97 20.67 20.76 3366213
20020426 20.76 20.98 20.61 20.63 3508553
20020429 20.40 20.59 20.06 20.08 4116373
20020430 20.13 20.18 19.88 19.88 4633572
20020501 20.02 20.02 19.81 19.92 4256503
20020502 19.95 20.00 19.75 19.90 2505541
20020503 19.89 19.89 19.23 19.43 8498417
20020506 19.44 19.44 18.70 18.72 5936515
20020507 18.76 18.95 18.71 18.71 4264460
20020508 18.79 19.03 18.19 18.66 8176384
20020509 18.57 18.64 18.28 18.39 8683415
20020510 18.39 18.59 17.88 17.92 7753342
20020513 17.94 18.32 17.87 18.25 5342399
20020514 18.32 18.86 18.32 18.74 5049762
20020515 18.74 19.45 18.55 19.32 6034429
20020516 19.41 19.57 19.23 19.33 3160218
20020517 19.18 19.21 18.57 19.11 6661256
20020520 19.11 19.18 18.72 18.78 5178841
20020521 18.69 18.69 18.17 18.18 4003650
20020522 18.18 18.18 17.47 17.85 7125630
20020523 17.96 18.09 17.74 17.96 3489103
20020524 18.03 18.31 18.00 18.14 3204202
20020528 18.32 18.32 17.55 17.62 3924081
20020529 17.63 17.98 17.42 17.88 3804064
20020530 17.88 17.96 17.74 17.86 3498165
20020531 18.11 18.43 17.99 18.30 4711593
20020603 18.35 18.41 17.79 17.86 4122561
20020604 17.86 18.09 17.60 17.60 5108113
20020605 17.60 17.93 17.42 17.88 2661143
20020606 17.89 17.92 17.55 17.56 3485788
20020607 17.56 17.98 17.47 17.74 2167373
20020610 17.74 18.26 17.69 18.08 2050892
20020611 18.35 18.47 17.80 17.98 3318030
20020612 17.96 18.01 17.53 17.54 7114358
20020613 17.42 17.66 17.29 17.38 3349194
20020614 17.06 17.42 16.85 17.24 7310628
20020617 17.44 18.03 17.44 18.03 3545244
20020618 18.03 18.03 17.62 17.80 3051252
20020619 17.78 18.10 17.62 17.75 3704824
20020620 17.76 18.02 17.68 17.78 2882389
20020621 17.65 18.21 17.65 17.98 5494244
20020624 17.87 17.87 17.49 17.78 4740990
20020625 17.78 18.09 17.50 17.57 4373989
20020626 17.43 17.50 17.21 17.46 4411974
20020627 17.55 17.66 17.30 17.53 4770400
20020628 17.42 17.58 17.23 17.23 4805955
20020701 17.27 17.64 16.64 16.66 5422545
20020702 16.64 16.65 15.80 16.21 9722993
20020703 16.43 16.51 15.84 16.25 6924047
20020705 16.36 17.22 16.35 17.15 1947823
20020708 17.14 17.36 16.75 16.83 5005154
20020709 16.81 17.05 16.30 16.30 5672317
20020710 16.71 16.84 15.73 15.74 16511222
20020711 15.85 16.45 15.56 16.44 20128828
20020712 16.64 17.19 16.61 16.62 7899504
20020715 16.64 17.21 15.89 16.66 9538590
20020716 16.66 16.66 16.23 16.24 5883662
20020717 16.46 16.55 15.87 16.17 5928272
20020718 15.96 16.17 15.65 15.85 7500664
20020719 15.69 15.78 15.16 15.34 7529374
20020722 15.40 15.58 14.68 15.17 7864611
20020723 15.17 15.37 14.47 14.63 9253484
20020724 14.42 15.55 14.15 15.55 9039709
20020725 15.40 15.40 14.36 14.62 12700380
20020726 14.62 15.15 14.58 14.78 6287802
20020729 14.94 15.95 14.94 15.95 6593889
20020730 15.62 15.87 15.37 15.69 8188144
20020731 15.69 15.69 14.94 15.17 10386843
20020801 15.17 15.31 14.85 14.99 10012296
20020802 14.72 14.73 14.15 14.24 8714630
20020805 14.26 14.35 13.79 13.87 6521453
20020806 13.87 14.44 13.87 14.33 5886975
20020807 14.60 14.74 14.00 14.35 8620552
20020808 14.26 14.93 14.13 14.92 5017742
20020809 14.62 14.85 14.51 14.76 3465888
20020812 14.63 14.94 14.44 14.90 4165294
20020813 14.72 14.94 14.58 14.58 4626853
20020814 14.60 14.60 13.78 14.34 12771711
20020815 14.34 15.01 14.25 14.94 7487856
20020816 14.90 14.90 14.54 14.61 5161952
20020819 14.67 15.15 14.44 15.11 5205678
20020820 14.90 15.22 14.74 15.06 5305499
20020821 14.49 14.86 14.40 14.72 9770032
20020822 14.60 15.42 14.60 15.42 6314966
20020823 15.42 15.71 15.40 15.47 8455804
20020826 15.40 15.55 15.31 15.53 10383972
20020827 15.51 15.69 15.25 15.34 5786492
20020828 15.23 15.40 15.08 15.13 9390185
20020829 15.02 15.05 14.68 15.01 15578608
20020830 14.94 15.24 14.80 14.82 7169623
20020903 14.82 14.82 14.21 14.37 11222066
20020904 14.25 14.66 14.25 14.60 4631490
20020905 14.39 14.90 14.26 14.59 7676454
20020906 14.81 15.04 14.63 14.95 3728248
20020909 14.66 15.04 14.40 14.94 8693650
20020910 14.91 15.12 14.79 15.04 5645374
20020911 15.17 15.23 14.63 14.68 7195461
20020912 14.15 14.35 14.09 14.15 10190073
20020913 14.15 14.26 13.84 14.13 9863890
20020916 14.06 14.35 14.04 14.31 6112233
20020917 14.49 14.63 14.08 14.15 7168739
20020918 14.15 14.15 13.72 13.81 10407823
20020919 13.74 13.75 12.89 12.91 18800246
20020920 13.04 13.32 12.89 12.95 14002241
20020923 12.77 13.02 12.69 12.81 8469539
20020924 12.80 12.80 12.46 12.49 9674841
20020925 12.71 12.95 12.56 12.78 11880958
20020926 13.26 14.10 12.83 14.10 28635622
20020927 13.99 14.19 13.70 13.82 10599553
20020930 13.35 13.35 12.99 13.14 21644916
20021001 13.32 13.71 12.87 13.61 10526537
20021002 13.45 13.45 12.79 12.87 16215985
20021003 13.14 13.26 12.33 12.83 17573714
20021004 12.58 12.85 12.51 12.77 9686532
20021007 12.69 12.76 11.96 11.99 11016908
20021008 12.24 12.70 11.90 12.45 13129936
20021009 12.21 12.51 12.02 12.29 13273099
20021010 12.21 13.01 12.19 12.98 12462432
20021011 13.33 13.60 13.01 13.09 18029894
20021014 12.87 13.25 12.58 13.16 10474037
20021015 14.01 14.03 13.60 13.94 10931319
20021016 13.87 13.94 13.42 13.45 8247847
20021017 13.87 14.17 13.78 13.78 5639815
20021018 13.78 13.99 13.56 13.65 5266137
20021021 13.60 14.68 13.53 14.58 14337003
20021022 14.55 14.87 14.34 14.50 7079163
20021023 14.28 14.69 14.08 14.60 6319452
20021024 14.60 14.60 13.96 14.03 6463718
20021025 13.97 14.78 13.96 14.66 5313122
20021028 14.96 15.10 14.14 14.19 5923273
20021029 14.08 14.37 13.87 14.23 4957532
20021030 14.23 14.31 13.91 14.17 4856281
20021031 14.12 14.50 13.97 14.02 3547081
20021101 14.03 14.52 13.66 14.44 5808346
20021104 14.88 15.03 14.64 14.74 6022538
20021105 14.53 14.98 14.42 14.78 8704688
20021106 14.78 14.87 14.44 14.81 4277674
20021107 14.81 15.05 14.62 14.85 4965914
20021108 14.74 15.19 14.68 14.80 3703259
20021111 14.73 14.73 14.34 14.34 3526346
20021112 14.34 14.95 13.92 14.64 5718125
20021113 14.33 14.87 14.24 14.42 5529079
20021114 14.73 14.80 14.52 14.61 3007078
20021115 14.49 14.93 14.47 14.92 3263183
20021118 14.94 15.19 14.78 14.81 5030988
20021119 14.81 15.07 14.67 14.94 4751060
20021120 14.94 15.06 14.72 14.86 4566206
20021121 14.91 15.52 14.91 15.48 4569294
20021122 15.48 15.87 15.23 15.67 5214519
20021125 15.87 16.48 15.85 16.42 10523670
20021126 16.27 16.60 16.27 16.40 7373871
20021127 16.14 16.43 16.12 16.41 9246456
20021129 16.37 16.51 16.16 16.21 1925527
20021202 16.32 16.52 16.12 16.18 5942464
20021203 16.18 16.18 15.62 15.63 8988807
20021204 15.63 15.82 15.55 15.63 6028936
20021205 15.60 15.60 15.27 15.35 3422007
20021206 15.24 15.62 15.19 15.53 5140401
20021209 15.46 15.55 15.16 15.16 3053843
20021210 15.17 15.27 15.02 15.08 4837972
20021211 14.91 15.08 14.87 14.96 2698032
20021212 14.94 15.23 14.87 15.16 3632670
20021213 15.12 15.12 14.75 14.83 3517081
20021216 14.81 15.06 14.72 15.06 4632824
20021217 15.02 15.02 14.82 14.86 3270683
20021218 14.83 14.87 14.62 14.76 3840024
20021219 14.76 15.23 14.60 14.82 5293710
20021220 14.82 15.16 14.78 15.13 4988194
20021223 15.02 15.22 14.86 14.87 4889659
20021224 14.70 15.02 14.70 14.87 1647516
20021226 14.88 15.11 14.85 14.94 2196909
20021227 14.93 14.93 14.59 14.59 2728010
20021230 14.59 14.82 14.54 14.78 4720411
20021231 14.79 15.19 14.78 14.92 4742669
20030102 15.02 15.51 14.92 15.44 4248591
20030103 15.44 15.63 15.41 15.56 3650055
20030106 15.30 15.82 15.21 15.40 6721187
20030107 15.29 15.50 15.27 15.40 3240159
20030108 15.40 15.40 14.92 15.22 7727855
20030109 15.20 15.54 15.20 15.42 2629062
20030110 15.25 15.43 15.25 15.39 1958023
20030113 15.42 15.56 15.22 15.29 3150908
20030114 15.25 15.61 15.25 15.53 3194762
20030115 15.29 15.30 14.97 15.02 4953567
20030116 15.02 15.27 15.01 15.11 3768396
20030117 15.12 15.21 14.88 14.89 4232944
20030121 14.87 14.94 14.31 14.34 6288152
20030122 14.33 14.72 14.29 14.53 6988941
20030123 14.58 14.75 14.45 14.72 3846849
20030124 14.68 14.68 14.29 14.48 5306165
20030127 14.25 14.45 13.98 14.13 5673749
20030128 14.09 14.20 13.89 14.08 4910153
20030129 13.82 14.41 13.82 14.32 5915279
20030130 14.43 14.43 13.93 13.95 4938361
20030131 13.96 14.21 13.90 14.16 4888336
20030203 14.23 14.39 14.14 14.21 3317290
20030204 14.03 14.08 13.88 13.89 4363846
20030205 13.95 14.20 13.79 13.81 5280161
20030206 13.70 13.80 13.61 13.61 7388920
20030207 13.61 13.81 13.30 13.32 8204304
20030210 13.32 13.88 12.98 13.86 16396487
20030211 13.86 13.87 13.66 13.79 7354762
20030212 13.82 13.82 13.64 13.64 8130038
20030213 13.62 13.64 13.16 13.37 7949772
20030214 13.35 13.70 13.35 13.70 4725480
20030218 13.70 13.98 13.70 13.93 4521193
20030219 13.95 13.95 13.77 13.81 3244346
20030220 13.90 13.95 13.71 13.71 4963264
20030221 13.71 13.99 13.67 13.96 6657058
20030224 13.84 13.84 13.56 13.57 3486537
20030225 13.39 13.69 13.39 13.69 4880183
20030226 13.69 13.73 13.39 13.41 3593198
20030227 13.39 13.52 13.30 13.48 7634637
20030228 13.59 13.84 13.59 13.71 2897037
20030303 13.83 13.92 13.60 13.61 2895053
20030304 13.58 13.62 13.32 13.32 3882329
20030305 13.35 13.66 13.31 13.61 4905746
20030306 13.58 13.61 13.40 13.43 3576009
20030307 13.31 13.84 13.25 13.74 8563293
20030310 13.69 13.69 13.35 13.44 3912079
20030311 13.44 13.53 13.11 13.13 4720411
20030312 13.12 13.13 12.96 13.09 5275533
20030313 13.41 13.81 13.30 13.81 6540701
20030314 13.90 14.00 13.69 13.80 6985636
20030317 13.71 14.58 13.57 14.55 6067337
20030318 14.70 14.70 14.20 14.41 5152124
20030319 14.38 14.67 14.38 14.57 4485933
20030320 14.43 15.01 14.19 14.86 5830215
20030321 15.17 15.83 14.97 15.83 11343752
20030324 15.25 15.56 14.42 14.46 13753541
20030325 14.61 14.93 14.48 14.88 5317625
20030326 14.85 14.94 14.70 14.88 4645705
20030327 14.79 14.93 14.60 14.82 3937422
20030328 14.82 14.82 14.47 14.79 4692644
20030331 14.60 14.65 14.40 14.45 4784375
20030401 14.45 14.51 14.19 14.21 6019876
20030402 14.69 14.93 14.58 14.86 5272014
20030403 14.94 14.99 14.78 14.85 2938168
20030404 14.89 15.02 14.80 14.87 2308749
20030407 15.38 15.76 15.15 15.17 4275380
20030408 15.15 15.23 14.90 15.18 3737545
20030409 15.18 15.42 14.91 14.91 4161560
20030410 14.90 14.99 14.80 14.99 4493772
20030411 15.05 15.24 14.88 15.10 3815699
20030414 15.22 15.58 15.22 15.58 3434834
20030415 15.58 15.70 15.29 15.70 5903635
20030416 15.74 15.81 15.46 15.48 7141998
20030417 15.44 15.86 15.44 15.86 3547773
20030421 15.86 16.18 15.77 16.09 5884701
20030422 16.04 16.37 15.95 16.35 6828940
20030423 16.33 16.35 16.13 16.32 5733236
20030424 16.12 16.21 16.07 16.17 7987387
20030425 16.13 16.13 15.86 15.86 5833626
20030428 15.83 16.28 15.83 16.13 7303150
20030429 16.13 16.42 15.93 16.30 7654735
20030430 16.30 16.44 16.13 16.31 8909830
20030501 16.31 16.32 15.97 16.18 4213076
20030502 15.90 16.54 15.85 16.50 5972543
20030505 16.62 16.81 16.45 16.80 4285727
20030506 16.85 17.35 16.74 17.22 6731852
20030507 17.16 17.26 17.01 17.13 6064567
20030508 16.97 17.00 16.71 16.81 3640898
20030509 16.85 16.97 16.60 16.97 4717008
20030512 16.87 17.47 16.79 17.33 4794722
20030513 17.33 17.33 17.06 17.22 3969807
20030514 17.22 17.26 16.91 16.92 4617498
20030515 17.00 17.09 16.94 17.03 5329695
20030516 17.04 17.10 16.81 16.96 4923512
20030519 17.03 17.05 16.65 16.65 7258019
20030520 16.72 16.93 16.44 16.62 6309598
20030521 16.58 16.67 16.42 16.53 3617561
20030522 16.55 16.73 16.42 16.60 3834853
20030523 16.60 16.64 16.47 16.61 2120298
20030527 16.53 17.14 16.50 17.14 3352937
20030528 17.12 17.47 17.03 17.47 5905616
20030529 17.46 17.59 17.27 17.37 5315825
20030530 17.37 17.87 17.37 17.76 5197603
20030602 17.71 17.94 17.65 17.74 3198609
20030603 17.77 17.77 17.47 17.58 4147250
20030604 17.58 17.81 17.55 17.77 5336740
20030605 17.71 17.92 17.61 17.91 5882500
20030606 18.10 18.37 18.02 18.08 6414831
20030609 17.96 18.01 17.64 17.70 2943011
20030610 17.71 17.96 17.71 17.85 2273304
20030611 17.74 17.92 17.64 17.90 4016920
20030612 17.86 17.86 17.58 17.86 4887627
20030613 17.91 17.94 17.47 17.62 6980405
20030616 17.71 18.01 17.71 18.01 3041200
20030617 18.01 18.01 17.72 17.81 3555698
20030618 17.65 17.76 17.51 17.70 4182475
20030619 17.74 17.78 17.26 17.27 6305415
20030620 17.30 17.60 17.26 17.43 7097086
20030623 17.25 17.44 17.17 17.25 4460204
20030624 17.32 17.47 17.20 17.39 4118617
20030625 17.32 17.54 17.24 17.29 3304352
20030626 17.35 17.57 17.32 17.54 7357423
20030627 17.54 17.75 17.37 17.44 4574359
20030630 17.48 17.64 17.46 17.47 4038334
20030701 17.28 17.49 17.12 17.49 4596135
20030702 17.49 17.62 17.37 17.56 4045373
20030703 17.49 17.73 17.40 17.55 2025766
20030707 17.63 18.05 17.63 17.84 4247290
20030708 17.84 18.09 17.79 18.05 2692883
20030709 18.05 18.15 17.74 18.14 4195161
20030710 18.14 18.14 17.74 17.84 3754815
20030711 17.84 18.10 17.84 18.03 2960565
20030714 18.14 18.23 17.83 17.94 3548279
20030715 18.16 18.32 18.00 18.06 5091688
20030716 18.09 18.14 17.80 17.93 3218790
20030717 17.95 17.98 17.34 17.38 4972694
20030718 17.56 17.68 17.47 17.65 3696747
20030721 17.65 17.65 17.25 17.38 5246095
20030722 17.49 17.79 17.48 17.76 5087509
20030723 17.73 17.77 17.58 17.75 3363079
20030724 17.76 18.24 17.73 17.96 5666205
20030725 18.05 18.62 18.02 18.54 5242356
20030728 18.54 18.74 18.41 18.63 4570180
20030729 18.64 18.73 18.37 18.43 4189222
20030730 18.50 18.53 18.25 18.29 1975396
20030731 18.37 18.86 18.37 18.69 4858099
20030801 18.66 18.78 18.50 18.71 3971469
20030804 18.62 18.67 18.15 18.56 3304791
20030805 18.10 18.48 17.98 18.20 5280848
20030806 18.19 18.39 18.12 18.18 2518460
20030807 18.19 18.71 18.17 18.71 5226520
20030808 18.71 18.82 18.57 18.67 3283016
20030811 18.67 18.67 18.24 18.31 4390039
20030812 18.39 18.39 18.15 18.38 3428845
20030813 18.45 18.52 18.28 18.28 4465263
20030814 18.32 18.41 18.17 18.37 3903283
20030815 18.37 18.37 18.17 18.30 1021241
20030818 18.35 18.49 18.34 18.46 2929332
20030819 18.44 18.49 18.30 18.49 3330526
20030820 18.57 18.64 18.39 18.64 4305797
20030821 18.65 18.86 18.58 18.78 6118208
20030822 18.87 18.91 18.62 18.71 5615396
20030825 18.75 18.76 18.60 18.64 4466143
20030826 18.59 18.67 18.49 18.51 3846095
20030827 18.46 18.55 18.46 18.48 2895679
20030828 18.43 18.52 18.39 18.50 3721822
20030829 18.49 18.61 18.46 18.56 3977407
20030902 18.52 18.78 18.49 18.75 5342215
20030903 18.75 18.84 18.59 18.66 8193463
20030904 18.66 18.73 18.48 18.53 7375239
20030905 18.54 18.59 18.41 18.45 5062875
20030908 18.45 18.73 18.45 18.48 3608326
20030909 18.39 18.51 18.27 18.31 3923299
20030910 18.25 18.25 17.94 18.07 5585263
20030911 18.18 18.45 18.18 18.26 3806064
20030912 18.20 18.34 18.16 18.29 4555663
20030915 18.32 18.41 18.20 18.24 1714532
20030916 18.23 18.53 18.23 18.52 2103409
20030917 18.45 18.55 18.40 18.50 4520471
20030918 18.53 19.32 18.50 19.22 7703628
20030919 19.22 19.54 19.22 19.50 6037926
20030922 19.20 19.35 19.15 19.32 4543566
20030923 19.89 20.51 19.86 20.51 16664287
20030924 20.46 20.66 20.08 20.10 9177972
20030925 20.16 20.31 19.77 19.80 4064509
20030926 19.83 19.98 19.78 19.82 4428311
20030929 19.81 20.05 19.81 19.91 3285438
20030930 19.73 19.79 19.38 19.58 4123226
20031001 19.69 20.15 19.34 20.14 4395749
20031002 20.20 20.33 19.85 19.99 4549812
20031003 19.99 20.48 19.99 20.31 4511791
20031006 20.43 20.43 20.07 20.25 2815336
20031007 20.18 20.46 20.03 20.45 2507429
20031008 20.48 20.57 20.20 20.36 3877296
20031009 20.57 20.70 19.61 19.61 14951171
20031010 19.62 19.77 19.33 19.35 9895873
20031013 20.00 20.23 19.81 20.10 6108686
20031014 19.97 20.12 19.81 20.02 4463879
20031015 20.12 20.12 19.72 19.79 2995553
20031016 19.82 19.89 19.70 19.84 2723909
20031017 19.97 20.07 19.67 19.71 3448292
20031020 19.82 19.95 19.70 19.87 1935791
20031021 19.87 19.91 19.76 19.84 2954455
20031022 19.84 19.84 19.52 19.59 3152473
20031023 19.57 19.82 19.54 19.82 3785429
20031024 19.79 19.79 19.50 19.74 3023904
20031027 19.74 19.88 19.64 19.75 2356663
20031028 19.75 19.96 19.67 19.96 2323037
20031029 19.96 20.04 19.84 20.04 1992493
20031030 20.02 20.02 19.79 19.92 2979949
20031031 19.92 19.92 19.52 19.66 5063869
20031103 19.65 19.81 19.62 19.75 2825446
20031104 19.66 19.70 19.52 19.54 3073573
20031105 19.46 19.87 19.38 19.60 2056888
20031106 20.38 20.58 20.21 20.54 10287515
20031107 20.48 20.93 20.44 20.67 6152641
20031110 20.48 20.75 20.02 20.62 3375107
20031111 20.70 21.48 20.70 21.16 10258724
20031112 21.16 21.29 21.02 21.28 5490455
20031113 21.27 21.29 21.07 21.18 2185237
20031114 21.18 21.18 20.80 20.99 2877533
20031117 20.99 20.99 20.74 20.98 3708508
20031118 20.98 21.00 20.44 20.44 4392672
20031119 20.49 20.54 20.35 20.48 2965883
20031120 20.20 20.47 20.20 20.25 2674459
20031121 20.36 20.47 20.36 20.43 2712701
20031124 20.25 20.68 20.22 20.65 3762353
20031125 20.54 20.91 20.52 20.82 2157545
20031126 20.76 20.87 20.55 20.76 2436002
20031128 20.76 20.91 20.70 20.85 1285253
20031201 20.87 20.97 20.77 20.90 2463474
20031202 20.81 20.85 20.58 20.61 3143682
20031203 20.68 21.09 20.68 20.95 4503439
20031204 21.04 21.22 20.73 21.09 4872224
20031205 21.00 21.00 20.76 20.79 2301279
20031208 20.75 20.93 20.74 20.88 1808321
20031209 20.87 20.93 20.72 20.75 2304356
20031210 20.74 20.82 20.67 20.74 1782826
20031211 20.73 20.91 20.73 20.78 2674899
20031212 20.86 20.93 20.70 20.79 2528308
20031215 20.98 21.06 20.85 20.86 4242125
20031216 20.94 20.98 20.72 20.82 2854017
20031217 20.74 20.77 20.64 20.70 3081925
20031218 20.60 21.01 20.60 20.99 7101416
20031219 20.99 20.99 20.62 20.79 5861877
20031222 20.70 21.07 20.70 21.03 2567221
20031223 21.03 21.06 20.88 20.98 2682735
20031224 20.91 20.98 20.81 20.92 1121100
20031226 20.99 21.08 20.93 20.95 545727
20031229 21.05 21.06 20.95 21.02 2836900
20031230 20.97 21.05 20.95 21.04 2499582
20031231 21.04 21.08 21.01 21.04 2807692
20040102 20.98 21.11 20.95 21.01 3222972
20040105 21.01 21.17 20.95 21.13 4198911
20040106 21.01 21.07 20.88 21.03 3531741
20040107 20.90 21.09 20.89 21.01 3714235
20040108 21.15 21.26 21.02 21.23 3931428
20040109 21.08 21.24 20.95 21.01 2758280
20040112 21.01 21.18 21.01 21.12 2646280
20040113 21.10 21.16 20.90 21.04 3097136
20040114 21.11 21.21 21.09 21.19 2662092
20040115 21.22 21.28 20.87 21.27 4424229
20040116 21.28 21.30 21.06 21.17 8175359
20040120 21.13 21.22 21.01 21.14 3513733
20040121 21.16 21.31 21.08 21.14 2915520
20040122 21.04 21.15 20.94 20.99 3877185
20040123 20.95 20.96 20.81 20.85 3466737
20040126 20.85 20.86 20.64 20.75 5102380
20040127 20.55 20.65 20.54 20.62 5171337
20040128 20.58 20.72 20.15 20.16 5322208
20040129 20.17 20.72 20.17 20.64 5035180
20040130 20.56 20.63 20.18 20.21 4933940
20040202 20.16 20.43 20.16 20.25 4072417
20040203 20.26 20.35 20.19 20.29 2916838
20040204 20.20 20.40 20.12 20.29 3115144
20040205 20.51 21.03 20.51 20.61 4278849
20040206 20.58 20.92 20.56 20.82 2238687
20040209 20.70 20.95 20.63 20.75 2449511
20040210 20.15 20.62 20.15 20.34 8063139
20040211 20.23 20.35 20.14 20.31 8046449
20040212 20.22 20.40 20.17 20.34 6463292
20040213 20.41 20.49 20.24 20.28 3202548
20040217 20.28 20.38 20.18 20.21 4420057
20040218 20.21 20.25 19.97 20.03 4877940
20040219 20.16 20.35 20.16 20.31 6650838
20040220 20.31 20.36 20.17 20.24 6528736
20040223 20.31 20.41 20.26 20.35 3601137
20040224 20.35 20.67 20.22 20.57 4988183
20040225 20.57 20.63 20.47 20.49 4158723
20040226 20.49 20.51 20.37 20.37 3350125
20040227 20.00 20.54 20.00 20.32 4272699
20040301 20.48 20.65 20.38 20.40 4761108
20040302 20.32 20.41 20.25 20.26 3749373
20040303 20.26 20.34 20.17 20.31 2147550
20040304 20.31 20.62 20.31 20.49 1897416
20040305 20.45 20.78 20.36 20.68 2615755
20040308 20.90 21.13 20.86 20.88 3701937
20040309 20.82 20.82 20.51 20.53 3755741
20040310 20.53 20.64 20.23 20.23 3741906
20040311 20.19 20.30 19.72 19.72 4563900
20040312 19.74 20.00 19.72 19.86 2753669
20040315 19.77 19.78 19.04 19.10 7781601
20040316 19.22 19.43 18.99 19.12 7014290
20040317 19.19 19.47 19.19 19.40 5192199
20040318 19.40 19.40 19.06 19.17 8046449
20040319 19.12 19.22 18.81 18.86 7092251
20040322 18.72 18.73 18.51 18.57 5357345
20040323 18.72 18.83 18.61 18.63 5871228
20040324 18.69 18.82 18.65 18.70 4740685
20040325 18.81 18.89 18.64 18.86 6316374
20040326 18.90 19.19 18.82 19.00 5005093
20040329 19.10 19.23 19.08 19.17 3529545
20040330 19.14 19.23 19.06 19.17 3256281
20040331 19.18 19.46 19.10 19.39 6143269
20040401 19.37 19.92 19.37 19.91 9107055
20040402 19.94 20.30 19.93 20.28 7582045
20040405 20.23 20.44 20.23 20.42 3776540
20040406 20.39 20.41 20.21 20.34 3241799
20040407 20.34 20.34 20.08 20.23 3084032
20040408 20.33 20.39 20.26 20.35 5103190
20040412 20.30 20.59 20.29 20.40 4268713
20040413 20.47 20.50 20.16 20.18 4357800
20040414 20.14 20.29 20.12 20.28 3563478
20040415 20.37 20.55 20.21 20.29 3567208
20040416 20.29 20.47 20.23 20.41 2122507
20040419 20.41 20.51 20.28 20.49 2327671
20040420 20.50 20.53 20.11 20.11 3602974
20040421 20.17 20.28 19.77 20.22 4568668
20040422 20.74 21.97 20.68 21.82 14503836
20040423 21.60 21.88 21.44 21.57 6752614
20040426 21.51 21.77 21.47 21.65 3994430
20040427 21.65 22.02 21.59 21.88 6636319
20040428 21.88 21.99 21.67 21.75 5123816
20040429 21.81 21.83 21.55 21.60 5507811
20040430 21.67 21.75 21.37 21.49 4803454
20040503 21.56 21.87 21.56 21.81 4408706
20040504 21.84 22.09 21.71 21.85 4827371
20040505 21.83 22.11 21.69 21.99 5114380
20040506 21.88 21.92 21.51 21.78 3081618
20040507 21.60 21.73 21.26 21.28 3767324
20040510 21.16 21.29 20.96 20.97 5068959
20040511 21.01 21.34 20.98 21.31 3090834
20040512 21.21 21.47 21.09 21.44 4487261
20040513 21.32 21.47 21.15 21.41 4677942
20040514 21.41 21.65 21.20 21.57 3599244
20040517 21.37 21.44 21.04 21.04 3464736
20040518 21.10 21.70 21.10 21.65 3590248
20040519 21.69 22.10 21.65 21.71 8775502
20040520 21.71 21.89 21.68 21.83 4325325
20040521 22.08 22.33 22.05 22.13 5628056
20040524 22.28 22.33 22.02 22.25 5794162
20040525 22.31 22.62 22.15 22.60 5971458
20040526 22.46 22.65 22.36 22.47 3935624
20040527 22.50 22.57 22.25 22.49 4067060
20040528 22.45 22.66 22.36 22.48 2102978
20040601 22.48 22.66 22.25 22.45 2830375
20040602 22.55 22.93 22.49 22.84 7105671
20040603 22.77 22.86 22.73 22.75 4910095
20040604 22.97 23.24 22.83 23.01 7095577
20040607 23.06 23.36 23.06 23.31 7252686
20040608 23.08 23.36 23.07 23.33 4034366
20040609 23.21 23.47 23.14 23.14 8443291
20040610 23.06 23.07 22.80 22.82 7800593
20040614 23.06 23.32 22.77 22.90 8772211
20040615 23.33 23.33 22.95 22.99 26532986
20040616 22.99 22.99 22.79 22.88 6641146
20040617 22.90 22.90 22.70 22.78 8256779
20040618 22.78 22.79 22.60 22.75 5627618
20040621 22.72 22.80 22.66 22.68 5329418
20040622 22.77 22.84 22.67 22.74 8839991
20040623 22.76 22.85 22.70 22.80 3516352
20040624 22.80 22.86 22.72 22.79 7686510
20040625 22.84 22.85 22.65 22.69 8026350
20040628 22.80 22.96 22.75 22.81 11044781
20040629 22.74 22.85 22.67 22.77 5778805
20040630 22.83 22.86 22.75 22.75 7971318
20040701 22.80 22.86 22.71 22.85 8406312
20040702 22.85 22.92 22.67 22.70 8562638
20040706 22.65 22.89 22.60 22.73 7401045
20040707 22.76 22.83 22.66 22.77 5864752
20040708 22.65 22.65 22.20 22.20 8565927
20040709 22.28 22.36 22.12 22.32 4239662
20040712 22.49 22.52 22.26 22.47 3177608
20040713 22.44 22.75 22.44 22.74 4793709
20040714 22.71 22.85 22.49 22.63 6554297
20040715 22.80 23.02 22.42 22.47 8519665
20040716 22.58 22.75 22.47 22.49 3711924
20040719 22.65 22.81 22.53 22.54 4393576
20040720 22.63 22.63 22.46 22.59 5174987
20040721 22.74 22.80 22.62 22.65 4396207
20040722 22.62 22.71 22.03 22.04 9150451
20040723 22.04 22.23 21.95 22.04 7225425
20040726 22.01 22.12 21.97 22.09 5765650
20040727 22.09 22.34 22.08 22.12 6796350
20040728 22.12 22.28 22.08 22.26 9523836
20040729 22.38 22.39 22.17 22.21 5360912
20040730 22.19 22.26 22.16 22.26 3380197
20040802 21.98 22.21 21.95 22.21 6488522
20040803 22.21 22.21 21.95 21.97 3404533
20040804 21.86 21.86 21.30 21.39 11023953
20040805 21.66 21.68 21.25 21.30 6187928
20040806 20.98 21.02 20.78 20.88 5285052
20040809 20.97 21.00 20.73 20.74 3665004
20040810 20.79 20.88 20.75 20.86 3256977
20040811 20.82 20.82 20.63 20.77 6314875
20040812 21.07 21.08 20.57 20.57 6137939
20040813 20.62 20.81 20.50 20.56 4113811
20040816 20.61 20.98 20.58 20.91 2595277
20040817 21.15 21.41 21.09 21.28 5179153
20040818 21.53 21.53 21.22 21.36 6247784
20040819 21.40 21.40 21.10 21.22 3159849
20040820 21.13 21.34 21.11 21.32 3981822
20040823 21.39 21.41 21.19 21.23 2888855
20040824 21.30 21.44 21.16 21.39 4553410
20040825 21.44 21.85 21.42 21.65 9479985
20040826 21.69 21.80 21.48 21.62 5010110
20040827 21.71 21.71 21.54 21.57 2116652
20040830 21.62 21.68 21.46 21.50 2895432
20040831 21.50 21.65 21.48 21.64 2215315
20040901 21.68 21.72 21.55 21.66 2924154
20040902 21.66 21.89 21.65 21.85 2924154
20040903 21.87 21.93 21.79 21.89 2308277
20040907 21.96 22.15 21.94 22.08 2614166
20040908 22.10 22.14 21.97 22.02 2582181
20040909 22.07 22.11 21.95 21.98 3526593
20040910 21.96 22.07 21.87 22.05 2000988
20040913 22.04 22.22 21.98 22.20 2195960
20040914 22.25 22.45 22.24 22.44 1905473
20040915 22.35 22.40 22.13 22.35 3238954
20040916 22.37 22.50 22.37 22.46 1557152
20040917 22.57 22.76 22.48 22.71 3933845
20040920 22.60 22.67 22.51 22.58 3133143
20040921 22.64 22.82 22.59 22.82 3712584
20040922 22.82 22.82 22.56 22.80 4872342
20040923 22.82 22.82 22.65 22.79 3998033
20040924 22.76 22.82 22.74 22.81 2897204
20040927 22.66 22.82 22.58 22.69 3353747
20040928 22.72 22.88 22.71 22.83 3877106
20040929 22.92 23.04 22.79 23.03 9399867
20040930 23.14 23.86 23.12 23.72 13743811
20041001 23.74 24.25 23.74 24.07 8721406
20041004 24.51 24.51 24.15 24.38 5116386
20041005 24.29 24.47 24.26 24.35 4858979
20041006 24.38 24.63 24.33 24.57 4519639
20041007 24.12 24.33 24.01 24.20 8719654
20041008 24.06 24.33 24.03 24.26 5101270
20041011 24.20 24.49 24.17 24.45 4593904
20041012 24.45 24.45 24.20 24.29 6764452
20041013 24.29 24.52 23.98 24.04 7967586
20041014 24.08 24.15 23.92 23.96 4520077
20041015 24.06 24.42 24.03 24.25 3474674
20041018 24.11 24.56 24.02 24.51 4058277
20041019 24.46 24.65 24.44 24.54 4517667
20041020 24.40 24.50 24.25 24.49 5069505
20041021 24.54 24.65 24.42 24.52 3982917
20041022 24.51 24.74 24.48 24.60 5492749
20041025 24.54 24.60 24.17 24.46 4657653
20041026 24.46 24.65 24.35 24.62 4255221
20041027 24.54 24.76 24.40 24.73 5717515
20041028 24.76 25.02 24.67 25.00 4144810
20041029 25.00 25.02 24.63 24.87 6702236
20041101 24.70 24.91 24.61 24.89 3996061
20041102 24.84 25.17 24.75 24.85 4472101
20041103 25.10 25.25 25.01 25.25 3690458
20041104 25.24 26.13 25.21 26.01 6658860
20041105 26.02 26.54 26.02 26.51 9503487
20041108 26.36 26.56 26.36 26.45 6236054
20041109 26.37 26.43 26.15 26.27 3023389
20041110 26.36 26.39 26.01 26.05 3167756
20041111 26.11 26.16 25.89 26.13 4202206
20041112 26.19 26.30 26.05 26.30 3433927
20041115 26.20 26.43 26.15 26.24 3262175
20041116 26.20 26.25 25.83 25.86 5220445
20041117 25.96 26.06 25.69 25.76 6809361
20041118 25.75 25.90 25.65 25.86 5070820
20041119 25.81 25.90 25.50 25.50 3541928
20041122 25.59 25.94 25.45 25.90 4750758
20041123 25.90 26.16 25.79 25.99 4205930
20041124 25.97 26.05 25.93 26.00 3172138
20041126 25.95 26.12 25.95 26.02 1348378
20041129 25.86 26.15 25.86 26.00 3808099
20041130 25.92 26.05 25.91 25.95 3772390
20041201 26.02 26.47 26.02 26.42 6302433
20041202 26.41 26.48 26.29 26.39 2076348
20041203 26.34 26.67 26.28 26.61 2997320
20041206 26.43 26.62 26.29 26.43 1887290
20041207 26.39 26.75 26.30 26.46 4097490
20041208 26.49 27.15 26.49 26.93 5475004
20041209 26.73 27.52 26.73 27.51 8648456
20041210 27.39 27.72 27.39 27.50 5387157
20041213 27.53 28.21 27.43 28.19 8366732
20041214 27.95 28.32 27.95 28.32 7137109
20041215 28.32 28.79 28.32 28.33 8215775
20041216 28.16 28.78 28.11 28.58 8636558
20041217 28.37 29.17 28.37 28.95 9826660
20041220 28.78 29.23 28.78 28.80 4289490
20041221 28.66 28.93 28.64 28.82 6119742
20041222 28.64 28.98 28.64 28.87 5573294
20041223 28.84 28.95 28.80 28.89 4273070
20041227 28.84 28.86 28.55 28.69 3831489
20041228 28.77 29.05 28.72 29.03 4330211
20041229 28.91 29.01 28.75 28.80 3195060
20041230 28.76 28.96 28.66 28.86 2708817
20041231 28.84 29.03 28.77 28.77 1637594
20050103 28.66 28.77 28.51 28.57 4756905
20050104 28.50 28.63 28.13 28.13 5159517
20050105 28.25 28.32 28.10 28.15 4932487
20050106 28.19 28.53 28.19 28.41 3153464
20050107 28.42 28.54 28.32 28.37 2316933
20050110 28.27 28.42 28.18 28.25 4005100
20050111 28.25 28.25 27.81 27.86 5249716
20050112 27.91 27.99 27.73 27.92 4936646
20050113 28.32 28.84 28.26 28.37 7877748
20050114 28.44 28.99 28.44 28.93 4466385
20050118 28.74 29.36 28.74 29.27 6068951
20050119 29.16 29.48 29.11 29.17 4921102
20050120 29.00 29.10 28.80 28.88 7458497
20050121 28.88 28.92 28.55 28.55 4552206
20050124 28.59 28.78 28.27 28.28 3905049
20050125 28.45 28.54 28.27 28.33 2991018
20050126 28.33 28.58 28.33 28.57 4982621
20050127 28.58 29.36 28.53 29.10 7641961
20050128 29.14 29.23 28.67 29.09 4798502
20050131 29.14 29.23 28.73 28.86 6001958
20050201 29.03 29.13 28.69 28.88 6311744
20050202 28.82 29.17 28.78 29.01 2571548
20050203 29.10 29.35 28.95 29.29 8636996
20050204 29.31 29.94 29.18 29.94 5242710
20050207 29.94 30.60 29.89 30.38 6571394
20050208 29.80 30.24 29.35 30.03 13473810
20050209 30.01 30.02 29.33 29.48 4988095
20050210 29.47 29.50 29.26 29.27 7304809
20050211 29.19 29.80 29.10 29.74 6429966
20050214 29.74 29.78 29.56 29.69 2924901
20050215 29.69 29.85 29.53 29.68 4493532
20050216 29.65 29.69 29.49 29.60 3430629
20050217 29.59 29.65 29.20 29.20 4633866
20050218 29.22 29.41 29.12 29.13 7051069
20050222 29.12 29.13 28.56 28.63 9586932
20050223 28.57 28.78 28.47 28.55 6904167
20050224 28.50 28.63 28.20 28.58 6229207
20050225 28.69 29.37 28.66 29.29 4877973
20050228 29.24 29.58 29.03 29.28 3598986
20050301 29.51 29.62 29.37 29.53 5809957
20050302 29.41 29.98 29.30 29.90 6953427
20050303 29.99 30.19 29.85 30.06 3908333
20050304 30.15 30.58 30.06 30.55 5932995
20050307 30.47 31.06 30.47 30.96 5421575
20050308 30.83 30.92 30.52 30.59 5365967
20050309 30.53 30.53 30.18 30.22 4750556
20050310 30.25 30.41 30.10 30.17 5626494
20050311 30.22 30.34 30.03 30.18 4658824
20050314 30.26 30.59 30.26 30.56 3437634
20050315 30.60 30.92 30.58 30.76 5132369
20050316 30.61 30.76 30.44 30.44 4891766
20050317 30.44 30.53 30.07 30.09 6120180
20050318 30.06 30.16 29.76 29.80 14160154
20050321 29.85 29.89 29.63 29.67 3226367
20050322 29.74 29.95 29.50 29.50 6074205
20050323 29.52 29.79 29.30 29.74 4983497
20050324 29.70 29.98 29.70 29.78 3488426
20050328 29.80 29.94 29.67 29.67 2605483
20050329 29.57 29.72 29.42 29.48 5312809
20050330 29.62 30.45 29.59 30.45 6420574
20050331 30.45 30.67 30.24 30.56 4857494
20050401 30.67 30.74 30.15 30.15 3314325
20050404 30.17 30.28 29.95 30.14 3781892
20050405 30.24 30.71 30.24 30.64 4081424
20050406 30.65 30.76 30.41 30.51 3054176
20050407 30.58 30.92 30.58 30.86 4233269
20050408 30.90 30.97 30.59 30.83 3886039
20050411 30.85 31.15 30.85 31.00 4354482
20050412 30.96 31.29 30.90 31.23 5893275
20050413 31.28 31.64 30.79 30.84 5474718
20050414 30.92 30.92 30.32 30.36 4601284
20050415 30.26 30.26 29.25 29.30 10114072
20050418 29.29 29.39 28.73 28.73 10803499
20050419 28.79 29.02 28.58 28.63 8786417
20050420 28.70 28.78 28.33 28.43 7572536
20050421 29.57 29.93 28.61 28.96 13955476
20050422 29.09 29.69 28.98 29.19 8576154
20050425 29.26 29.70 29.26 29.68 6885735
20050426 29.71 30.20 29.68 30.09 7200801
20050427 30.10 30.18 29.80 30.11 6721200
20050428 29.94 29.94 28.89 28.96 10003580
20050429 29.16 29.32 28.43 28.68 12298970
20050502 28.70 28.79 27.79 28.02 15589008
20050503 28.01 28.08 27.69 27.82 11040236
20050504 27.88 28.39 27.79 28.38 11119003
20050505 28.34 28.53 28.06 28.39 8477695
20050506 28.45 28.52 28.25 28.30 5799412
20050509 28.30 28.68 28.16 28.63 4689021
20050510 28.45 28.56 28.08 28.18 6349246
20050511 28.17 28.40 27.85 28.32 3654553
20050512 28.32 28.39 27.88 28.03 5016121
20050513 28.11 28.12 27.61 27.79 6643527
20050516 27.84 28.28 27.61 28.28 4712432
20050517 28.17 28.63 27.96 28.57 4755316
20050518 28.74 29.49 28.63 29.46 7104093
20050519 29.48 29.84 29.43 29.80 5193784
20050520 29.79 29.82 29.55 29.71 3035578
20050523 29.85 30.14 29.71 30.08 3447134
20050524 30.38 30.62 30.36 30.62 8441813
20050525 30.62 30.74 30.34 30.43 5372759
20050526 30.48 30.76 30.47 30.75 4446376
20050527 30.65 30.99 30.65 30.82 4424278
20050531 30.80 31.06 30.68 30.87 3664836
20050601 30.73 31.38 30.63 30.99 6598455
20050602 30.95 31.93 30.81 31.91 8227393
20050603 31.91 31.95 31.62 31.78 6551633
20050606 31.74 31.88 31.65 31.68 3675776
20050607 31.68 32.00 31.61 31.63 5163590
20050608 31.64 31.86 31.33 31.45 3711658
20050609 31.42 31.86 31.21 31.83 3300103
20050610 31.80 31.87 31.27 31.36 4648544
20050613 31.19 31.46 31.03 31.17 4302189
20050614 31.18 31.54 31.17 31.51 3920609
20050615 31.54 31.72 31.22 31.41 4422746
20050616 31.44 31.63 31.31 31.53 4142906
20050617 31.60 31.77 31.41 31.66 4771507
20050620 31.54 31.79 31.46 31.69 2301955
20050621 31.67 31.88 31.42 31.47 3702042
20050622 31.96 31.96 31.56 31.57 3828636
20050623 31.57 31.71 31.15 31.20 3883296
20050624 31.10 31.29 31.02 31.05 5693431
20050627 30.94 31.17 30.76 30.98 3816173
20050628 31.07 31.43 31.06 31.31 2214404
20050629 31.31 31.42 31.19 31.26 3546151
20050630 31.29 31.38 31.06 31.20 5633742
20050701 31.20 31.48 31.14 31.42 3222998
20050705 31.32 31.87 31.18 31.60 3170524
20050706 31.57 31.71 31.48 31.48 2955818
20050707 31.10 31.45 30.80 31.37 7153083
20050708 31.36 31.89 31.33 31.78 2946198
20050711 31.81 32.30 31.73 32.25 3869522
20050712 32.25 32.25 31.99 32.14 3187578
20050713 32.20 32.37 32.12 32.20 4387703
20050714 31.81 32.06 31.06 31.06 14657524
20050715 31.24 31.47 30.94 31.04 7326466
20050718 30.98 31.08 30.71 30.71 8103300
20050719 30.96 31.22 30.85 30.92 7591023
20050720 30.92 31.33 30.64 31.30 4038313
20050721 31.34 31.34 30.98 31.14 3875206
20050722 31.19 31.37 30.96 31.37 3744677
20050725 31.35 31.54 31.22 31.24 3892479
20050726 31.56 31.70 31.37 31.62 3949107
20050727 31.65 31.75 31.27 31.28 3738774
20050728 31.28 32.02 31.26 31.83 3934677
20050729 31.82 31.86 31.27 31.32 3299523
20050801 30.44 31.61 30.44 31.35 3061422
20050802 31.35 31.67 31.26 31.56 3343032
20050803 31.47 31.84 31.47 31.64 3921121
20050804 31.57 31.71 31.32 31.47 5231223
20050805 31.41 31.57 31.23 31.28 6064685
20050808 31.29 31.43 31.06 31.20 3495207
20050809 31.28 31.43 31.22 31.28 3931835
20050810 31.28 31.78 31.28 31.53 4671500
20050811 31.45 31.49 31.11 31.38 4954203
20050812 31.29 31.38 30.98 31.01 4364308
20050815 31.03 31.13 30.95 31.01 3184298
20050816 31.01 31.08 30.90 30.95 5594386
20050817 30.99 31.17 30.94 30.94 5113812
20050818 30.87 30.92 30.78 30.87 3278970
20050819 30.99 30.99 30.84 30.89 2644035
20050822 30.69 30.85 30.44 30.55 6850921
20050823 30.51 30.71 30.46 30.63 5896331
20050824 30.63 30.71 30.42 30.50 3897508
20050825 30.07 30.56 30.05 30.45 3809395
20050826 30.48 30.53 30.05 30.09 4423123
20050829 30.04 30.04 29.73 29.77 10821236
20050830 29.71 29.71 28.43 28.63 15118202
20050831 28.63 29.00 28.63 28.91 13488228
20050901 29.02 29.09 28.05 28.07 12773706
20050902 28.41 28.41 27.63 28.05 9407061
20050906 28.20 28.66 28.17 28.63 7007774
20050907 28.59 29.45 28.58 29.28 8366203
20050908 29.14 29.14 28.57 28.57 9374648
20050909 28.57 28.86 28.49 28.83 7891037
20050912 28.75 28.88 28.36 28.49 7966408
20050913 28.50 28.94 28.45 28.83 10559396
20050914 28.86 29.06 28.67 28.67 9646421
20050915 28.67 28.75 28.37 28.39 6197042
20050916 28.40 28.49 28.06 28.15 15550717
20050919 28.22 28.22 27.67 27.88 7788357
20050920 27.91 27.96 27.51 27.62 8138124
20050921 27.53 27.55 27.21 27.46 9060055
20050922 27.57 28.24 27.42 27.95 6241172
20050923 27.99 28.45 27.83 28.31 5493141
20050926 28.47 28.64 28.04 28.18 4943259
20050927 28.12 28.32 27.83 28.10 4821572
20050928 28.07 28.21 27.63 27.84 4832714
20050929 27.89 27.89 27.40 27.71 6386235
20050930 27.75 28.91 27.68 28.84 7119192
20051003 29.00 29.00 28.72 28.86 4488628
20051004 29.08 29.57 29.00 29.06 7381790
20051005 29.02 29.12 28.60 28.92 5978138
20051006 29.80 29.80 28.86 29.16 9444339
20051007 29.23 29.39 28.88 29.06 4636531
20051010 29.06 29.12 28.31 28.35 6519281
20051011 28.44 28.67 28.08 28.14 4742924
20051012 28.16 28.54 27.50 27.67 7338533
20051013 27.67 27.90 27.33 27.76 6240736
20051014 27.92 28.17 27.90 28.08 3554899
20051017 28.08 28.08 27.54 27.67 4564218
20051018 27.69 27.70 26.81 27.05 9560127
20051019 27.06 28.27 27.02 28.27 9707810
20051020 28.36 28.70 27.88 27.92 7253550
20051021 28.06 28.32 27.70 28.06 4224501
20051024 27.95 28.42 27.92 28.36 5712919
20051025 28.27 28.41 27.77 27.93 5302856
20051026 27.88 27.91 27.32 27.38 8960216
20051027 27.39 27.39 26.55 26.59 9686182
20051028 26.60 27.25 26.60 27.19 4815237
20051031 27.37 27.53 27.29 27.29 7130116
20051101 27.30 27.30 26.94 26.99 7939537
20051102 27.05 27.84 26.91 27.67 4739647
20051103 27.88 28.33 27.83 28.14 7959417
20051104 28.36 28.41 28.01 28.40 5103832
20051107 28.33 28.43 28.09 28.19 6384705
20051108 28.19 28.21 27.90 27.98 4450396
20051109 28.09 28.27 27.89 28.03 5489427
20051110 27.90 29.15 27.77 29.10 8659168
20051111 28.79 28.99 28.75 28.92 3703238
20051114 28.86 29.24 28.81 29.18 2831117
20051115 29.26 29.30 28.77 28.87 4097790
20051116 28.99 29.00 28.72 28.72 3454841
20051117 28.79 28.89 28.72 28.89 4500207
20051118 29.09 29.19 28.89 29.13 3800019
20051121 29.06 29.54 28.94 29.51 5222460
20051122 29.40 29.62 29.21 29.55 3636824
20051123 29.47 29.78 29.41 29.65 3789751
20051125 29.75 29.78 29.55 29.61 1404744
20051128 29.65 29.75 29.16 29.18 5246928
20051129 29.41 29.69 29.28 29.67 5290840
20051130 29.75 30.26 29.53 29.57 6465320
20051201 30.35 30.99 30.21 30.80 10262717
20051202 30.85 31.07 30.61 30.81 6464446
20051205 30.62 30.77 30.54 30.75 4897817
20051206 30.82 31.08 30.62 30.69 5551253
20051207 30.62 30.76 30.26 30.70 17513426
20051208 30.67 31.13 30.62 30.97 5892936
20051209 30.98 31.03 30.65 30.98 5875677
20051212 31.00 31.18 30.96 31.10 3602962
20051213 31.03 31.20 30.86 31.01 8994148
20051214 31.07 31.23 30.87 31.00 8057599
20051215 30.97 31.28 30.81 31.03 6216374
20051216 31.03 31.13 30.88 31.02 9424219
20051219 31.02 31.02 30.62 30.67 4951268
20051220 30.60 30.90 30.56 30.67 5085092
20051221 30.71 30.97 30.69 30.78 4077810
20051222 30.90 31.18 30.74 31.17 3676338
20051223 31.19 31.22 30.86 30.90 2202092
20051227 30.91 31.06 30.72 30.76 3287528
20051228 30.76 30.93 30.67 30.70 2617099
20051229 30.85 31.29 30.78 31.04 3458465
20051230 31.03 31.04 30.68 30.68 3621324
20060103 30.75 30.96 30.44 30.92 6308064
20060104 31.04 31.37 30.99 31.26 8145578
20060105 31.26 31.51 30.97 31.19 6957972
20060106 31.30 31.51 31.26 31.39 2860296
20060109 31.16 31.94 31.16 31.74 5221536
20060110 31.49 31.73 31.32 31.64 4976155
20060111 31.63 32.06 31.56 32.06 4409641
20060112 31.88 31.96 31.65 31.75 3650141
20060113 31.84 31.97 31.74 31.86 2807028
20060117 31.69 31.84 31.50 31.61 6164634
20060118 31.61 31.95 31.22 31.22 7281726
20060119 31.29 31.54 30.97 31.42 4668775
20060120 31.42 31.43 30.49 30.50 7026085
20060123 30.51 30.68 30.36 30.50 4105972
20060124 30.60 30.87 30.54 30.68 4559402
20060125 30.79 30.89 30.64 30.77 4082831
20060126 30.99 31.36 30.92 31.21 3566747
20060127 31.26 31.71 31.21 31.63 3472437
20060130 31.72 31.72 30.75 30.80 6035395
20060131 30.94 31.24 30.42 30.53 8484831
20060201 30.43 31.13 30.43 31.13 5630212
20060202 30.92 30.92 30.34 30.53 4789937
20060203 30.42 30.58 30.19 30.26 4543465
20060206 30.41 30.62 30.28 30.60 6364824
20060207 30.19 30.90 29.90 30.50 3842254
20060208 29.60 30.46 29.60 30.28 4879008
20060209 31.19 31.33 30.91 30.98 7130001
20060210 31.56 32.05 31.53 31.81 12004860
20060213 31.61 31.70 31.45 31.56 5046451
20060214 31.60 31.61 31.17 31.48 6184719
20060215 31.27 32.03 31.26 31.94 4926817
20060216 31.72 31.96 31.70 31.84 5766000
20060217 31.70 31.90 31.63 31.73 3096726
20060221 31.73 31.73 31.06 31.07 4836219
20060222 31.08 31.54 31.07 31.29 3761916
20060223 31.13 31.53 31.13 31.49 3997036
20060224 31.51 31.60 31.36 31.40 3690965
20060227 31.38 31.73 31.33 31.72 3478986
20060228 31.61 31.73 31.33 31.33 5523895
20060301 31.45 31.72 31.38 31.52 3448641
20060302 31.45 31.55 31.26 31.32 5487000
20060303 31.21 31.35 31.09 31.17 3130127
20060306 31.31 31.71 31.23 31.34 4213381
20060307 31.22 31.36 30.99 31.09 4124092
20060308 31.10 31.41 31.01 31.37 2770352
20060309 31.29 31.58 31.29 31.31 3016606
20060310 31.24 31.45 31.11 31.12 5006719
20060313 31.17 31.29 30.98 31.00 4203775
20060314 30.96 31.12 30.87 30.96 4951923
20060315 30.94 31.10 30.89 30.96 4093965
20060316 31.07 31.29 30.96 31.18 4958691
20060317 31.39 31.72 31.25 31.72 4917648
20060320 31.67 31.83 31.47 31.63 3176190
20060321 31.72 31.97 31.55 31.82 4684712
20060322 31.63 32.00 31.63 31.85 3499289
20060323 31.62 31.82 31.57 31.74 5045360
20060324 32.38 32.38 31.11 31.51 4221895
20060327 31.47 31.68 31.38 31.54 3359134
20060328 31.47 31.66 31.33 31.42 3620451
20060329 31.42 31.86 31.42 31.73 2990456
20060330 31.60 31.85 31.59 31.78 3278856
20060331 31.75 31.79 31.45 31.45 4415003
20060403 31.47 32.26 31.43 32.09 9448472
20060404 32.09 32.44 31.88 32.41 5057467
20060405 32.25 33.05 32.21 32.94 8985549
20060406 32.93 33.21 32.77 33.15 4078173
20060407 33.07 33.48 33.00 33.18 8084355
20060410 33.10 33.10 32.61 32.76 5049613
20060411 32.84 32.98 32.19 32.19 5257296
20060412 32.17 32.35 32.04 32.17 5310744
20060413 32.22 32.47 32.05 32.12 3217991
20060417 32.32 32.86 32.32 32.82 5310307
20060418 32.91 33.52 32.89 33.34 7846567
20060419 33.44 33.57 33.24 33.49 5301799
20060420 33.11 33.71 33.11 33.58 5462361
20060421 33.69 33.77 33.28 33.63 4403659
20060424 33.49 33.67 33.38 33.43 4902795
20060425 33.55 33.55 32.94 33.16 3871799
20060426 33.16 33.30 32.82 33.30 4068574
20060427 33.30 34.19 33.28 33.78 6260368
20060428 33.67 34.01 33.42 33.49 3805262
20060501 33.46 33.76 33.46 33.64 4151909
20060502 33.78 33.88 33.37 33.48 4749651
20060503 33.39 33.92 33.39 33.85 3880089
20060504 33.76 34.34 33.74 34.29 5033906
20060505 34.36 34.64 34.25 34.52 4117004
20060508 34.52 35.01 34.04 35.01 5273003
20060509 34.88 35.19 34.82 35.14 4110896
20060510 35.02 35.10 34.84 35.00 4537387
20060511 34.91 35.07 34.48 34.64 5305726
20060512 34.40 34.53 34.18 34.34 4782374
20060515 34.34 34.46 34.14 34.42 4923738
20060516 34.38 34.61 34.33 34.38 3682878
20060517 34.04 34.18 33.36 33.40 7597653
20060518 33.40 33.69 33.13 33.13 5124004
20060519 33.55 33.81 33.38 33.66 8054904
20060522 33.27 33.57 32.99 33.21 5564020
20060523 33.33 33.59 32.86 32.86 5577110
20060524 32.86 33.31 32.60 33.01 7117278
20060525 33.23 33.44 33.10 33.30 4576219
20060526 33.42 33.80 33.26 33.53 3515117
20060530 33.53 33.54 32.85 32.86 5279548
20060531 32.94 33.52 32.94 33.16 3971714
20060601 33.17 34.27 33.17 34.21 5297218
20060602 34.21 34.36 33.82 33.96 6324069
20060605 33.75 33.84 33.46 33.51 4068574
20060606 33.46 33.48 32.80 33.10 7368591
20060607 33.19 33.67 33.15 33.47 6004037
20060608 33.47 33.47 32.77 33.03 11434983
20060609 33.10 33.59 33.10 33.39 4427874
20060612 33.51 33.65 33.06 33.07 2868072
20060613 32.82 33.41 32.24 32.55 3323469
20060614 32.55 32.89 31.82 32.16 4700239
20060615 32.16 33.11 31.89 33.02 2775138
20060616 32.99 33.16 32.89 32.98 2143146
20060619 33.10 33.33 32.95 33.00 1714691
20060620 32.98 33.50 32.86 33.23 1885370
20060621 33.23 33.58 33.10 33.54 1661582
20060622 33.79 33.79 32.98 33.06 1673235
20060623 32.93 33.53 32.92 33.32 1634467
20060626 33.24 33.52 33.12 33.33 1361021
20060627 33.15 33.46 33.06 33.20 1521429
20060628 33.21 33.63 33.21 33.58 1450972
20060629 33.73 34.70 33.73 34.64 2844336
20060630 34.89 35.30 34.82 35.00 2106544
20060703 35.00 35.07 34.81 34.96 1172626
20060705 34.73 34.73 34.25 34.48 2354508
20060706 34.46 34.84 34.41 34.54 2948008
20060707 34.37 34.68 34.22 34.32 3594650
20060710 34.44 34.62 34.38 34.45 2136165
20060711 34.40 34.71 34.03 34.44 2948116
20060712 34.48 34.62 34.08 34.32 3205009
20060713 35.09 35.23 33.06 33.20 8271104
20060714 33.33 33.34 32.14 32.37 6495069
20060717 32.19 33.70 31.97 33.64 4860167
20060718 33.36 33.83 32.93 33.28 2809270
20060719 33.58 34.02 33.46 33.90 2485295
20060720 33.99 34.07 33.47 33.48 2336648
20060721 33.70 33.70 32.54 32.59 3285595
20060724 32.87 33.85 32.87 33.77 2610529
20060725 33.77 34.60 33.32 34.48 2843573
20060726 34.23 34.24 33.52 33.52 4780235
20060727 33.53 33.79 31.95 31.97 8287004
20060728 32.10 32.66 31.76 32.44 4962097
20060731 32.32 32.76 32.16 32.31 1830158
20060801 32.31 32.34 31.96 32.29 2516332
20060802 32.32 33.00 32.32 32.98 1974341
20060803 32.98 33.61 32.54 33.43 3678612
20060804 33.88 34.13 33.05 33.06 3484009
20060807 33.05 33.33 32.74 33.05 2030533
20060808 33.05 33.06 32.25 32.28 1769501
20060809 32.50 32.66 32.07 32.10 3038938
20060810 31.86 32.54 31.50 32.47 3554793
20060811 32.46 32.87 32.30 32.58 2907606
20060814 32.81 33.29 32.81 33.07 1629348
20060815 33.49 33.49 33.06 33.31 1754473
20060816 33.33 34.07 33.27 33.96 1743475
20060817 33.96 34.38 33.92 34.19 1436488
20060818 34.22 34.28 33.80 34.16 1179595
20060821 33.92 34.16 33.61 33.70 1192663
20060822 33.52 34.06 33.52 33.77 1541576
20060823 33.77 33.81 33.37 33.43 1444547
20060824 33.26 33.61 33.26 33.42 1171537
20060825 33.24 33.30 32.88 33.06 1489958
20060828 32.94 33.90 32.94 33.56 1715488
20060829 33.47 34.12 33.47 34.03 1389335
20060830 34.02 34.21 33.91 34.11 1286561
20060831 34.12 34.87 34.06 34.64 1808340
20060901 34.55 34.88 34.33 34.39 2115710
20060905 34.50 34.93 34.49 34.58 1379522
20060906 34.23 34.46 34.09 34.16 1501948
20060907 33.98 34.31 33.36 34.14 2681631
20060908 34.23 34.59 34.21 34.51 2263251
20060911 34.51 35.01 34.29 34.82 2905716
20060912 34.82 36.04 34.78 35.88 2875599
20060913 35.72 36.27 35.72 35.91 2207801
20060914 35.87 35.88 35.41 35.54 1969364
20060915 35.59 35.69 35.47 35.57 3248423
20060918 35.62 35.92 35.46 35.58 1553485
20060919 35.70 35.71 35.33 35.70 1506841
20060920 35.92 36.17 35.79 36.05 1669713
20060921 36.20 36.55 35.85 36.01 2508647
20060922 36.01 36.01 35.12 35.40 1975126
20060925 35.39 35.83 34.86 35.75 2664670
20060926 35.69 35.98 35.52 35.58 2204430
20060927 35.58 35.97 35.53 35.55 2443737
20060928 35.70 35.72 35.37 35.39 2015790
20060929 35.32 36.01 35.32 35.54 2193232
20061002 35.73 36.26 35.73 35.96 3095009
20061003 35.87 35.88 34.85 34.91 6719843
20061004 34.91 35.48 34.84 35.25 4516609
20061005 35.25 37.87 35.23 37.57 9024302
20061006 37.32 37.47 36.81 37.11 4635556
20061009 37.11 37.30 36.74 36.96 2768939
20061010 37.07 37.43 36.93 37.30 1994153
20061011 37.00 37.16 36.35 36.51 2498644
20061012 36.74 36.96 36.58 36.88 1767350
20061013 36.79 37.62 36.79 37.57 2042102
20061016 37.63 37.86 37.28 37.75 1866073
20061017 37.39 38.07 37.11 37.94 2440258
20061018 38.35 38.40 37.52 37.77 2050800
20061019 38.10 38.47 37.34 37.80 3210803
20061020 37.96 38.45 37.80 38.26 2164854
20061023 38.17 38.52 38.05 38.52 2401878
20061024 38.52 38.61 38.32 38.56 1862920
20061025 38.35 38.57 38.15 38.46 1767893
20061026 38.27 38.35 37.76 38.29 1833455
20061027 38.17 38.32 37.87 38.17 2099835
20061030 38.17 38.63 37.94 38.61 1699396
20061031 38.63 38.86 38.19 38.42 2480813
20061101 38.54 38.65 38.13 38.64 2290868
20061102 38.45 38.82 38.28 38.82 2513649
20061103 38.82 38.86 38.44 38.58 2654341
20061106 39.09 40.08 39.04 39.27 3992873
20061107 39.13 39.56 38.94 39.48 2107664
20061108 39.52 39.90 39.13 39.80 2172247
20061109 39.77 39.96 39.55 39.91 2245746
20061110 39.92 40.29 39.71 40.23 1344730
20061113 40.28 41.00 40.23 40.97 2343818
20061114 40.88 41.23 40.56 41.17 2517998
20061115 41.07 41.54 40.83 41.27 1955882
20061116 41.69 41.69 41.35 41.47 2160614
20061117 41.34 41.63 41.19 41.63 1379087
20061120 40.89 42.07 40.89 42.01 1686348
20061121 42.08 42.29 41.62 41.64 3647775
20061122 41.87 43.11 41.85 43.00 3833915
20061124 42.31 42.77 42.26 42.72 1036490
20061127 41.62 42.12 41.16 41.31 4653930
20061128 41.05 41.25 40.69 41.24 4300243
20061129 41.24 41.76 41.23 41.57 3104795
20061130 41.56 41.73 41.28 41.53 1964471
20061201 41.60 41.79 41.21 41.58 1989152
20061204 41.87 42.75 41.86 42.75 2112013
20061205 42.83 43.02 42.43 42.84 2165485
20061206 42.85 43.00 42.66 42.73 1448036
20061207 42.82 42.87 42.43 42.63 1783034
20061208 42.63 43.00 42.58 42.72 1408510
20061211 42.48 42.60 42.22 42.29 2337273
20061212 42.36 42.64 42.24 42.36 2288191
20061213 42.72 42.83 42.50 42.60 1515579
20061214 42.64 43.04 42.49 42.98 1509389
20061215 43.12 43.25 42.30 42.30 3214782
20061218 42.31 42.74 42.16 42.24 1840586
20061219 42.24 42.77 41.95 42.68 1666192
20061220 42.70 43.28 42.70 43.10 1726893
20061221 43.02 43.25 42.79 42.92 1343139
20061222 42.95 43.27 42.76 42.97 1926046
20061226 42.94 43.68 42.74 43.57 1740467
20061227 43.57 44.07 43.53 43.97 2104241
20061228 44.02 44.49 43.93 44.30 1209357
20061229 44.24 44.25 43.87 43.95 1401669
20070103 43.93 44.07 43.46 43.60 2796279
20070104 43.10 43.26 42.09 42.52 3883256
20070105 42.27 42.36 41.43 41.53 4039299
20070108 41.60 42.42 41.25 42.02 3270922
20070109 41.93 42.67 41.93 42.57 4013021
20070110 42.57 42.82 42.29 42.78 2168308
20070111 42.96 43.24 42.73 43.15 2521657
20070112 43.05 43.60 43.05 43.45 1760339
20070116 43.31 43.76 43.14 43.65 2206749
20070117 43.66 43.80 43.37 43.51 2960140
20070118 43.56 43.65 43.13 43.22 2111082
20070119 43.25 43.78 43.22 43.36 2455418
20070122 43.31 43.41 42.93 43.14 1985987
20070123 43.20 43.65 43.09 43.47 2460087
20070124 43.48 44.08 43.40 43.90 2659565
20070125 43.82 44.03 43.23 43.24 3282433
20070126 43.28 43.60 42.91 43.34 2739270
20070129 43.35 43.51 43.08 43.11 2606900
20070130 43.47 43.59 42.87 43.03 2839063
20070131 43.18 44.49 43.18 44.33 3250942
20070201 44.34 45.23 44.24 45.14 3087841
20070202 45.10 45.24 44.66 44.93 2249207
20070205 44.99 45.48 44.93 45.46 2122701
20070206 45.40 45.96 45.08 45.67 2422081
20070207 45.67 46.54 45.67 46.16 3146262
20070208 46.16 47.43 46.00 47.16 3186983
20070209 46.50 47.08 45.01 45.21 4839058
20070212 45.38 45.47 44.83 45.03 2859804
20070213 45.12 45.69 44.91 45.16 3572800
20070214 45.17 45.70 45.01 45.21 5637623
20070215 45.30 45.65 45.23 45.47 2331083
20070216 45.24 45.63 45.04 45.44 2270056
20070220 45.35 45.94 45.18 45.72 2247795
20070221 45.41 45.83 45.35 45.80 1809421
20070222 45.68 45.81 45.24 45.55 2027251
20070223 45.69 45.74 45.44 45.58 2584748
20070226 45.61 45.80 44.97 45.19 1994240
20070227 44.97 44.98 43.52 43.74 3814411
20070228 43.36 44.41 42.69 44.12 4567260
20070301 43.65 44.08 42.96 43.91 3547607
20070302 43.76 44.19 43.51 43.79 3929407
20070305 43.28 43.47 42.76 42.79 3801380
20070306 43.03 43.84 43.03 43.56 2722221
20070307 43.05 43.95 43.05 43.79 1930498
20070308 44.30 44.83 44.13 44.62 2456287
20070309 44.88 45.08 44.39 44.70 2351824
20070312 44.71 44.93 44.38 44.60 1470080
20070313 44.53 44.58 44.05 44.07 2394065
20070314 43.98 44.33 43.09 43.96 3129431
20070315 43.86 44.36 43.86 44.04 2305130
20070316 44.05 44.23 43.50 43.68 3140398
20070319 44.16 44.74 43.82 44.47 2776082
20070320 44.71 45.46 44.55 45.32 2390047
20070321 45.15 46.06 45.04 45.95 2322830
20070322 46.05 46.41 45.73 45.93 2213373
20070323 45.85 46.13 45.68 45.69 2129868
20070326 45.65 45.87 45.20 45.83 2524263
20070327 45.77 45.77 45.27 45.47 2385161
20070328 45.53 45.53 44.79 44.97 2046857
20070329 45.18 45.47 44.60 44.93 1664536
20070330 45.13 45.36 44.77 45.14 1980696
20070402 45.00 45.84 44.70 45.77 2496966
20070403 45.88 46.17 45.87 46.05 1990783
20070404 46.05 46.47 45.83 46.45 1620175
20070405 46.47 46.47 46.02 46.12 1259871
20070409 46.16 46.28 45.82 45.96 1494362
20070410 45.77 46.15 45.77 45.96 1401412
20070411 46.05 46.05 45.59 45.61 1869959
20070412 45.70 46.02 45.43 45.96 1593060
20070413 46.10 46.56 46.05 46.23 2538940
20070416 46.54 47.41 46.46 47.11 2708246
20070417 47.25 47.72 47.15 47.63 2441435
20070418 47.44 47.94 47.10 47.82 2593387
20070419 47.05 47.05 43.99 44.25 11837106
20070420 44.95 44.95 44.19 44.39 7702829
20070423 44.62 44.63 44.11 44.26 4050655
20070424 44.27 44.33 43.55 43.77 4224625
20070425 44.07 44.08 42.95 43.22 5828423
20070426 44.03 44.03 42.49 42.59 5992523
20070427 42.60 43.26 42.02 42.80 4041653
20070430 42.97 42.97 41.68 41.68 4514539
20070501 41.67 42.00 41.52 41.80 3545015
20070502 41.72 42.55 41.50 41.99 3136880
20070503 42.52 42.67 41.77 41.96 2349894
20070504 42.05 42.24 41.77 42.01 2780372
20070507 41.87 42.14 41.78 42.12 1753147
20070508 41.82 42.09 41.73 41.89 2266597
20070509 41.84 41.85 41.13 41.45 4603259
20070510 41.12 41.35 40.62 40.62 3834278
20070511 40.78 40.96 40.48 40.61 3589158
20070514 40.67 42.01 40.67 41.87 5002717
20070515 41.96 42.24 41.66 41.67 3525384
20070516 41.77 41.88 41.27 41.85 2011824
20070517 41.85 41.90 41.39 41.51 2115078
20070518 41.56 41.77 41.43 41.74 1969200
20070521 41.60 41.76 41.09 41.25 2160740
20070522 41.72 42.26 41.45 41.67 3060090
20070523 41.98 42.15 41.43 41.58 3320503
20070524 41.58 41.69 40.63 40.78 2814103
20070525 40.72 41.03 40.57 40.65 1986770
20070529 41.31 41.86 41.05 41.26 2495122
20070530 41.40 41.86 41.27 41.78 2710307
20070531 41.87 42.63 41.85 42.46 4082976
20070601 42.51 43.50 42.51 42.97 2749461
20070604 42.61 45.62 42.47 44.15 7339271
20070605 45.17 45.17 43.27 43.55 3666490
20070606 43.24 43.50 42.33 42.46 2946316
20070607 42.08 42.46 41.58 41.63 3226034
20070608 41.55 42.02 41.27 42.02 2418116
20070611 41.86 42.11 41.55 41.87 2701738
20070612 41.87 42.38 41.56 41.61 2657487
20070613 41.77 42.56 41.12 42.51 4037966
20070614 42.61 42.85 42.13 42.21 2882433
20070615 42.49 43.36 42.49 42.97 3285904
20070618 42.99 43.26 42.58 42.64 1509546
20070619 42.45 42.86 42.40 42.70 1716492
20070620 42.66 42.86 42.02 42.13 2093470
20070621 41.97 42.15 41.61 41.95 2144586
20070622 41.72 41.92 41.28 41.45 2366593
20070625 41.83 41.94 41.14 41.27 2896052
20070626 41.66 41.83 40.50 40.56 3920208
20070627 40.45 40.59 39.91 40.36 3911111
20070628 40.27 40.65 40.00 40.41 2737507
20070629 40.44 40.82 39.70 39.93 3770868
20070702 40.08 40.42 39.91 40.42 2697004
20070703 40.53 41.23 40.43 41.05 1409798
20070705 45.03 45.11 43.23 43.93 7609961
20070706 43.63 43.85 43.13 43.50 2502288
20070709 43.40 43.63 42.80 43.40 2161264
20070710 43.12 43.21 42.06 42.21 2440234
20070711 42.18 42.94 41.73 42.80 3018102
20070712 42.17 42.80 40.95 41.59 7438962
20070713 41.68 41.74 40.19 40.70 10036334
20070716 40.63 41.59 40.53 41.01 7093823
20070717 41.51 41.72 41.16 41.69 5494832
20070718 41.69 42.30 41.22 41.66 4046589
20070719 41.66 41.87 41.41 41.65 3027199
20070720 41.63 42.00 40.83 40.88 5050710
20070723 41.17 41.64 40.92 41.43 2986696
20070724 41.27 41.33 40.47 40.57 3607232
20070725 40.77 40.81 39.71 39.85 3927030
20070726 39.48 39.56 37.29 38.04 8206348
20070727 37.71 38.06 36.83 36.84 7954235
20070730 37.18 38.18 37.02 38.01 5555694
20070731 38.41 38.97 38.18 38.37 5141354
20070801 38.81 39.01 37.82 38.87 5804775
20070802 39.24 40.10 38.60 39.99 6283660
20070803 40.15 40.27 38.29 38.37 5061106
20070806 39.24 39.36 37.86 39.10 4751271
20070807 38.78 39.59 38.63 39.32 3958653
20070808 39.68 40.68 39.43 40.57 3424537
20070809 40.40 40.68 39.72 40.19 3939809
20070810 39.57 39.80 38.75 39.24 4416204
20070813 39.38 40.37 39.01 39.26 3151198
20070814 39.48 39.52 38.51 38.51 2671771
20070815 38.28 39.23 38.03 38.11 2968177
20070816 38.04 38.35 36.66 38.15 3915118
20070817 38.92 40.57 38.11 39.09 3090660
20070820 39.11 39.51 38.87 39.35 1644692
20070821 39.03 39.72 38.88 39.53 1896588
20070822 39.94 40.25 39.13 40.00 2845370
20070823 40.29 40.58 40.06 40.39 2334429
20070824 40.26 40.84 40.21 40.72 1963190
20070827 40.68 40.77 40.21 40.31 1716925
20070828 40.16 40.33 39.12 39.21 2715415
20070829 39.40 39.67 38.75 39.67 2737507
20070830 39.46 40.68 39.32 40.41 2999367
20070831 40.83 41.31 40.40 41.02 1943156
20070904 40.94 41.18 40.56 41.02 2612422
20070905 40.57 40.88 40.14 40.36 2635560
20070906 40.28 40.50 40.05 40.34 2001188
20070907 40.00 40.00 39.17 39.22 2916254
20070910 39.35 39.44 38.46 38.80 2710491
20070911 39.31 39.67 39.17 39.54 2490997
20070912 39.31 39.58 38.81 39.04 2233442
20070913 39.44 39.75 38.83 39.57 2768663
20070914 39.21 40.45 38.97 39.80 2145103
20070917 39.97 40.05 39.56 39.66 1448666
20070918 39.80 40.97 39.66 40.86 2517055
20070919 41.06 41.62 40.91 41.29 1846352
20070920 41.17 41.43 40.76 40.76 1480239
20070921 41.12 41.41 40.76 41.29 2531111
20070924 41.24 41.62 41.24 41.35 2028003
20070925 41.11 41.14 39.79 40.00 5631179
20070926 40.29 40.29 39.58 39.74 2924904
20070927 39.93 40.23 39.87 40.07 2164457
20070928 40.23 40.55 40.09 40.20 1776395
20071001 40.23 40.97 40.23 40.73 2045844
20071002 40.88 41.71 40.68 41.56 2779043
20071003 41.56 41.56 40.72 40.99 2789639
20071004 39.76 40.09 38.48 39.10 6443526
20071005 38.66 40.02 38.63 39.77 4051140
20071008 39.63 39.74 39.32 39.40 2030165
20071009 39.65 39.89 38.42 38.82 4536408
20071010 38.57 38.80 38.08 38.34 3470073
20071011 38.57 39.11 38.16 38.24 4968045
20071012 38.68 38.95 38.54 38.71 2948476
20071015 38.58 38.64 37.33 37.62 4276690
20071016 37.90 39.84 37.56 38.97 10078058
20071017 39.49 39.50 37.99 38.47 3912415
20071018 38.29 38.40 37.92 38.24 2341891
20071019 37.97 38.18 36.81 36.92 4452611
20071022 36.82 37.64 36.64 37.54 3161159
20071023 37.84 37.84 37.24 37.60 2672323
20071024 37.34 37.35 36.24 37.04 4542355
20071025 36.40 36.93 36.00 36.58 5343349
20071026 36.88 36.88 36.39 36.72 4696434
20071029 36.84 36.89 36.34 36.59 4138289
20071030 36.29 36.96 36.15 36.70 2814184
20071031 37.39 38.14 36.74 38.02 3828834
20071101 37.77 37.80 36.70 36.81 2752228
20071102 37.19 37.19 35.93 36.76 4373354
20071105 37.15 37.15 35.78 35.88 3135857
20071106 35.99 36.24 35.14 35.51 3339782
20071107 35.33 35.33 34.06 34.15 3606095
20071108 34.32 34.56 33.29 33.83 4103797
20071109 33.32 33.89 33.02 33.33 3437095
20071112 33.29 34.43 33.25 33.45 4407955
20071113 33.66 34.45 33.66 34.25 4194515
20071114 34.52 34.60 33.29 33.54 3254147
20071115 33.47 33.47 32.60 32.82 3576253
20071116 32.99 33.19 32.07 32.96 3772717
20071119 32.82 32.83 31.57 31.73 3314373
20071120 31.84 31.94 30.57 31.18 4324265
20071121 30.98 32.51 30.71 31.95 4343296
20071123 32.30 32.57 32.04 32.47 1211979
20071126 32.54 32.70 31.89 32.07 3897061
20071127 32.18 32.63 31.93 32.63 3220628
20071128 32.80 34.02 32.80 33.93 2990861
20071129 33.90 34.38 33.66 34.20 4483967
20071130 34.68 34.93 34.33 34.68 5091092
20071203 34.97 34.97 34.03 34.25 3673998
20071204 34.17 34.24 33.77 33.88 3885386
20071205 34.26 34.40 33.64 33.87 2598639
20071206 33.86 34.44 33.66 34.42 2465680
20071207 34.55 34.91 34.14 34.29 1890783
20071210 34.32 34.88 34.09 34.71 1805957
20071211 34.69 34.98 33.51 33.54 4374810
20071212 34.37 34.40 32.61 33.07 3523633
20071213 32.78 32.85 31.18 31.34 6381284
20071214 31.24 31.24 29.04 29.18 10579318
20071217 29.11 30.64 29.07 30.16 6983485
20071218 30.44 30.46 29.54 30.12 4492012
20071219 30.26 31.10 29.66 30.91 4443879
20071220 31.19 31.19 30.39 30.69 3822899
20071221 30.95 31.55 30.81 31.39 4122273
20071224 31.27 31.87 31.27 31.87 1019641
20071226 31.70 31.70 31.11 31.56 1972479
20071227 31.27 31.55 30.91 31.25 3408913
20071228 31.71 31.74 31.23 31.62 2787070
20071231 31.46 31.88 31.30 31.67 2389272
20080102 31.60 31.60 30.30 30.61 3757283
20080103 30.64 30.94 30.37 30.61 4730410
20080104 30.35 30.43 29.18 29.34 4738289
20080107 29.61 30.01 29.19 29.77 3492012
20080108 29.86 30.48 29.33 29.47 4892185
20080109 29.57 31.04 29.35 30.96 5781133
20080110 30.79 32.00 30.41 31.68 4947009
20080111 31.57 31.60 30.26 30.45 3156377
20080114 30.63 30.96 30.08 30.82 2930605
20080115 30.38 30.46 29.41 29.53 4104898
20080116 29.34 30.99 29.34 30.45 5533993
20080117 30.49 31.10 29.92 29.98 4056873
20080118 30.23 31.41 29.67 30.28 4362938
20080122 28.88 30.91 28.88 30.58 4383875
20080123 29.65 32.62 29.50 32.49 4606625
20080124 32.58 32.94 32.25 32.76 3423698
20080125 31.99 32.88 31.18 31.46 3388408
20080128 31.57 32.32 30.86 32.26 2763003
20080129 32.52 32.52 31.73 32.27 3433519
20080130 32.20 32.89 31.83 32.00 2812000
20080131 30.29 34.02 30.29 33.32 5955426
20080201 33.51 34.83 33.36 34.58 3252643
20080204 34.51 34.51 32.94 32.97 2586120
20080205 33.53 33.95 32.56 33.17 4341893
20080206 33.46 33.63 32.18 32.33 2634577
20080207 32.21 32.90 31.93 32.51 3964169
20080208 32.40 32.63 31.65 32.08 2540793
20080211 32.00 32.77 31.79 32.68 2193826
20080212 32.82 33.99 32.73 33.10 3696631
20080213 33.38 33.95 32.23 32.34 6383982
20080214 33.32 33.50 31.67 32.54 4456614
20080215 32.40 33.16 32.24 32.92 4757823
20080219 33.17 33.34 32.51 32.70 3311568
20080220 32.45 33.17 32.09 33.10 3036045
20080221 33.28 33.60 32.80 32.89 3049751
20080222 32.97 32.98 31.92 32.64 2952837
20080225 32.56 32.97 32.18 32.92 2848585
20080226 32.81 33.85 32.76 33.78 2864665
20080227 33.49 34.04 33.28 33.64 3162097
20080228 33.52 33.52 32.30 32.38 2712496
20080229 31.97 32.40 31.46 31.60 3624864
20080303 31.62 31.98 31.24 31.70 2248111
20080304 31.37 33.03 31.22 32.84 5309840
20080305 32.84 33.33 32.07 32.35 3524281
20080306 32.25 32.29 30.95 31.07 3727821
20080307 30.75 31.68 30.52 31.00 3461902
20080310 30.95 31.49 30.10 30.22 3100689
20080311 30.96 31.72 30.41 31.66 2917979
20080312 31.80 31.85 30.80 30.88 2754801
20080313 30.63 31.03 30.08 30.75 3853225
20080314 30.87 31.05 29.86 30.49 4003452
20080317 29.91 30.11 29.19 29.45 4318367
20080318 29.96 30.66 29.65 30.49 3791818
20080319 30.71 31.79 30.46 30.79 3583206
20080320 30.82 31.90 30.23 31.80 3840922
20080324 31.88 33.64 31.88 33.44 3049643
20080325 33.39 33.45 32.39 33.27 2602201
20080326 33.17 33.29 32.46 33.18 2524605
20080327 33.13 33.26 32.46 32.46 2040038
20080328 32.56 32.57 31.74 31.93 2082883
20080331 31.99 32.41 31.54 31.84 3357542
20080401 32.14 33.98 32.13 33.95 2802077
20080402 33.93 35.18 33.69 34.02 4004029
20080403 33.87 33.89 32.57 33.42 3691802
20080404 33.38 34.52 32.78 33.46 6859203
20080407 33.65 33.66 32.66 32.94 2571703
20080408 32.78 33.04 32.46 32.65 1549613
20080409 32.65 32.84 31.49 31.65 2703530
20080410 31.60 32.27 31.27 31.71 2629970
20080411 31.41 31.67 30.85 30.99 2076706
20080414 30.92 31.01 30.46 30.58 2663896
20080415 30.71 30.92 29.44 29.55 6218270
20080416 29.93 30.39 29.45 30.17 7255330
20080417 30.64 31.49 29.81 31.07 5198980
20080418 31.67 31.68 30.90 31.07 3285335
20080421 30.64 30.65 30.15 30.23 2950706
20080422 30.27 30.65 29.56 30.06 2962768
20080423 30.10 31.02 30.07 30.51 2438907
20080424 30.85 32.20 30.84 31.74 4115177
20080425 31.83 32.62 31.76 32.42 2694268
20080428 32.24 32.68 31.81 32.35 2085860
20080429 32.37 32.52 32.01 32.38 1889197
20080430 32.18 32.91 31.84 31.85 2958029
20080501 31.75 33.42 31.74 33.33 2516668
20080502 33.43 34.21 33.33 34.15 5548903
20080505 34.09 34.09 33.17 33.59 2307511
20080506 33.38 33.88 33.13 33.86 2072398
20080507 33.89 34.08 32.69 32.79 2552209
20080508 32.78 33.10 32.33 33.02 2141865
20080509 32.79 33.58 32.65 33.30 1965127
20080512 33.26 34.26 33.26 34.17 2445369
20080513 34.62 34.62 33.33 33.62 1942725
20080514 33.88 34.15 33.38 33.43 2553717
20080515 33.08 33.37 32.45 33.34 3201974
20080516 33.52 33.60 32.80 33.26 1984082
20080519 33.20 33.69 33.04 33.22 1653007
20080520 33.12 33.12 32.65 32.75 1903090
20080521 32.87 33.05 31.50 31.68 2839773
20080522 31.60 32.09 31.20 31.38 2088337
20080523 31.24 31.40 30.98 31.20 3593793
20080527 31.08 31.64 30.76 31.24 2492435
20080528 31.23 32.18 31.23 31.70 3679308
20080529 30.84 31.16 30.28 31.05 4964298
20080530 30.90 31.03 30.46 30.56 4412650
20080602 29.47 30.41 29.14 29.89 6301200
20080603 29.84 30.45 29.66 29.85 6335019
20080604 29.12 30.23 28.81 28.90 7606546
20080605 29.12 29.43 28.36 28.96 7594483
20080606 28.55 28.60 27.72 27.79 9032302
20080609 28.20 28.23 27.07 27.44 3785287
20080610 27.19 27.98 27.14 27.63 4799191
20080611 27.46 27.52 26.30 26.33 4978838
20080612 26.53 27.43 26.53 27.09 6440997
20080613 27.15 27.61 27.02 27.52 4250343
20080616 27.23 28.11 26.97 27.67 2983339
20080617 27.79 27.95 27.03 27.07 3243762
20080618 26.87 26.96 26.25 26.39 3262933
20080619 26.42 26.87 26.01 26.85 4593804
20080620 26.69 26.69 25.12 25.49 6315848
20080623 25.50 25.88 25.14 25.23 3799719
20080624 25.17 25.89 24.69 25.28 7557059
20080625 25.34 27.03 25.25 26.23 8099096
20080626 25.66 25.71 24.88 24.88 4273052
20080627 24.87 25.27 24.30 24.86 5413607
20080630 24.21 25.22 24.13 24.44 4137543
20080701 24.11 24.16 23.26 24.09 9982266
20080702 24.00 24.40 23.52 23.54 6015345
20080703 23.72 24.20 23.50 23.79 3340809
20080707 23.93 24.38 23.51 24.15 4808003
20080708 24.28 25.14 23.66 25.08 7112412
20080709 24.88 25.03 24.00 24.16 7221292
20080710 23.00 23.95 22.22 22.42 12909031
20080711 21.48 22.50 21.48 22.10 9009542
20080714 22.42 22.68 20.79 20.91 9922887
20080715 20.70 21.85 20.67 21.46 20048824
20080716 21.62 23.17 20.60 22.92 9890030
20080717 23.05 24.72 22.91 24.52 10231595
20080718 24.82 24.88 23.89 24.52 4813049
20080721 24.67 25.24 24.26 24.74 5726287
20080722 24.51 25.90 23.75 25.90 6727789
20080723 25.99 27.77 25.77 26.59 6792859
20080724 26.23 26.23 23.99 24.27 6142264
20080725 24.27 25.14 24.08 24.33 4734342
20080728 24.02 24.60 23.63 23.74 5859327
20080729 23.65 24.88 23.63 24.65 4117786
20080730 24.76 25.34 24.15 24.79 2944052
20080731 24.50 25.41 23.88 24.13 4338659
20080801 24.41 25.15 23.93 24.91 4140120
20080804 24.96 25.36 24.46 24.70 3300328
20080805 25.01 25.97 24.60 25.35 7080736
20080806 25.42 26.04 24.89 25.97 4638133
20080807 25.76 25.92 25.23 25.40 4624926
20080808 25.52 26.45 25.15 26.33 5060338
20080811 26.12 27.58 25.94 26.82 5688383
20080812 26.47 27.37 26.31 26.45 4675500
20080813 26.39 26.44 25.46 26.18 4700304
20080814 25.62 27.50 25.62 27.05 2362715
20080815 27.08 27.90 26.68 27.12 2751526
20080818 27.28 27.45 26.11 26.33 2850420
20080819 26.06 26.16 25.39 25.54 3590567
20080820 26.03 26.40 24.88 25.15 3945554
20080821 24.87 25.19 24.49 25.11 3112741
20080822 25.46 25.89 25.31 25.83 3010840
20080825 25.84 25.84 25.06 25.21 2725755
20080826 25.14 25.43 24.80 25.28 2166001
20080827 25.28 25.85 25.07 25.64 2549980
20080828 25.72 26.34 25.61 26.30 3648120
20080829 26.09 26.64 25.98 26.27 3141088
20080902 26.71 27.91 26.55 27.09 6197241
20080903 26.98 27.30 26.52 27.03 4032529
20080904 26.88 27.11 26.40 26.45 4183178
20080905 26.10 26.99 25.94 26.82 4484477
20080908 27.71 28.16 27.22 27.65 6171686
20080909 28.00 28.10 26.71 26.72 6249614
20080910 26.90 27.38 26.12 26.91 3479670
20080911 26.40 27.52 26.03 27.25 4090454
20080912 26.90 28.01 26.47 26.91 5576938
20080915 26.51 26.69 25.21 25.50 6384213
20080916 25.08 26.20 24.76 26.06 6458527
20080917 25.67 25.74 24.32 24.69 7054641
20080918 25.39 25.84 24.01 25.61 9490816
20080919 27.51 27.67 26.07 26.31 6850332
20080922 25.98 26.04 24.77 24.81 4735396
20080923 25.21 25.31 24.15 24.26 4908437
20080924 24.16 24.31 23.63 23.91 6090065
20080925 23.73 24.16 23.13 23.76 6399954
20080926 23.28 24.26 23.11 24.16 4853291
20080929 23.66 23.87 22.06 22.81 10188763
20080930 23.37 24.79 22.53 24.36 10010047
20081001 24.36 24.38 22.72 23.42 10791302
20081002 21.47 24.02 20.73 22.17 12059664
20081003 22.82 23.45 21.48 21.62 6556505
20081006 20.83 20.99 18.93 20.21 11503491
20081007 20.97 20.97 18.01 18.07 10431406
20081008 17.75 19.06 17.34 17.67 11693879
20081009 18.22 18.29 15.98 16.52 8981008
20081010 15.61 18.02 14.76 17.52 12597526
20081013 18.68 19.56 18.10 19.36 7527720
20081014 20.24 20.59 17.24 17.66 8101454
20081015 17.19 17.70 16.53 16.62 8744683
20081016 16.43 17.17 15.40 17.01 8086249
20081017 16.52 18.24 16.31 17.84 6424689
20081020 18.01 18.35 17.45 17.97 5061026
20081021 17.64 18.43 17.05 17.10 4788187
20081022 16.80 17.05 16.34 16.81 9623916
20081023 16.62 17.58 16.17 16.99 9963360
20081024 16.13 17.74 15.41 17.20 10223029
20081027 16.91 17.29 15.73 15.75 6764561
20081028 16.23 17.09 15.31 17.09 7925629
20081029 17.19 19.58 17.03 18.43 11067247
20081030 18.68 19.49 18.24 18.95 5566122
20081031 18.73 20.13 18.48 19.49 4424757
20081103 19.45 19.97 18.65 18.98 3544453
20081104 19.40 20.03 18.95 19.83 3724347
20081105 19.61 20.03 18.46 18.47 6482727
20081106 18.27 18.82 17.11 17.31 5239314
20081107 17.48 17.96 16.92 17.61 4649197
20081110 18.01 18.01 16.22 16.41 4119579
20081111 16.19 17.35 15.88 16.70 5389762
20081112 16.28 16.62 15.15 15.20 6109767
20081113 15.51 16.32 14.31 16.32 8089568
20081114 16.00 16.27 14.60 14.62 7988806
20081117 14.45 14.92 14.24 14.36 4284911
20081118 14.31 14.64 13.35 13.99 5073876
20081119 14.15 14.17 12.22 12.26 7912458
20081120 12.29 12.96 11.63 11.66 7245136
20081121 11.92 12.08 11.09 12.07 6087923
20081124 12.08 14.24 12.08 13.90 5034363
20081125 14.26 14.48 13.24 13.91 5437627
20081126 13.69 15.71 13.58 15.58 5124833
20081128 15.55 15.77 15.12 15.77 1690849
20081201 15.34 15.34 14.06 14.09 4578006
20081202 14.31 15.17 13.81 15.02 5153798
20081203 14.70 15.47 14.18 15.40 3537279
20081204 15.13 16.13 14.68 15.05 5269127
20081205 14.79 15.20 14.16 14.89 10379689
20081208 15.41 16.65 15.38 16.32 6611221
20081209 15.95 16.81 15.48 15.83 6606322
20081210 16.12 16.78 15.76 16.52 3764423
20081211 16.43 16.68 15.39 15.58 3607243
20081212 15.20 15.97 15.13 15.60 3394050
20081215 15.68 16.07 14.76 15.16 3799884
20081216 15.10 17.52 15.00 17.37 6131483
20081217 16.34 17.29 16.19 17.10 7431513
20081218 17.17 17.17 16.29 16.66 4325838
20081219 16.89 17.25 16.57 16.87 5258478
20081222 17.30 17.36 16.21 16.64 4289312
20081223 16.70 17.84 16.62 17.11 4332121
20081224 17.01 17.43 16.95 17.19 808579
20081226 17.27 17.42 17.06 17.22 1484684
20081229 17.17 17.32 16.56 17.03 1878910
20081230 17.11 17.34 16.87 17.28 3370090
20081231 17.26 18.43 17.19 18.26 3690944
20090102 18.33 19.13 18.31 18.84 6472677
20090105 18.73 19.63 18.26 19.54 4278024
20090106 19.67 20.77 19.56 20.31 5713936
20090107 19.90 19.90 18.58 18.72 5216095
20090108 19.34 19.41 18.47 19.20 5471564
20090109 19.20 19.43 18.36 18.43 4953810
20090112 18.36 18.77 17.47 17.66 4313911
20090113 17.59 17.93 16.78 17.22 5488390
20090114 17.04 17.04 15.96 16.15 6315498
20090115 16.13 16.84 14.88 16.28 7763017
20090116 16.57 16.99 16.38 16.75 5027288
20090120 16.78 16.78 15.26 15.74 8187592
20090121 15.98 16.45 15.52 16.41 5678474
20090122 16.12 16.61 15.66 16.14 4700683
20090123 15.69 16.59 15.59 16.14 4520608
20090126 16.02 16.72 15.83 16.20 3254868
20090127 16.41 16.77 16.06 16.32 3421312
20090128 16.53 17.45 16.41 17.07 4069623
20090129 16.72 16.90 15.77 15.85 4127234
20090130 15.99 16.08 15.17 15.32 6614948
20090202 14.96 15.15 14.40 14.63 5989745
20090203 14.69 15.32 14.40 15.24 5208640
20090204 15.18 15.34 14.54 14.63 6356070
20090205 14.59 15.23 14.33 14.96 5833098
20090206 15.28 15.57 14.87 15.40 4243841
20090209 15.36 15.49 14.82 15.22 4096458
20090210 15.06 15.49 14.04 14.13 7125780
20090211 14.27 14.69 13.83 14.23 7529058
20090212 13.12 14.87 13.12 14.77 16049751
20090213 14.76 14.83 14.03 14.03 9624888
20090217 13.76 14.16 13.34 13.94 8937708
20090218 13.83 13.98 13.46 13.72 10184174
20090219 13.68 14.18 13.48 13.63 10420794
20090220 13.34 13.73 13.02 13.45 9973643
20090223 13.59 13.76 12.86 12.93 8295573
20090224 13.04 13.85 12.84 13.69 7413303
20090225 13.48 13.79 12.98 13.29 6321035
20090226 13.49 13.78 13.11 13.17 5400748
20090227 12.91 13.72 12.83 13.30 7806039
20090302 13.05 13.24 12.41 12.45 7304471
20090303 12.64 13.07 12.38 12.74 9855226
20090304 13.00 13.27 12.79 12.95 9143234
20090305 12.65 12.91 11.90 12.23 7668560
20090306 12.38 12.48 11.48 11.86 6584385
20090309 11.69 12.56 11.63 12.17 6837938
20090310 12.41 13.59 12.16 13.53 8459461
20090311 13.63 14.20 13.38 13.79 5388609
20090312 13.73 14.83 13.39 14.71 7640127
20090313 14.71 14.97 14.17 14.54 6659035
20090316 14.68 14.76 13.91 13.94 6594821
20090317 13.94 14.29 13.76 14.26 8917368
20090318 14.13 15.07 13.87 14.81 6392384
20090319 14.80 14.98 14.36 14.92 9128006
20090320 15.00 15.10 14.28 14.71 9821682
20090323 15.06 16.10 14.56 16.07 8237536
20090324 15.79 16.54 15.58 16.25 7538110
20090325 16.48 17.03 15.36 15.95 7972695
20090326 16.10 16.88 15.96 16.79 4333505
20090327 16.64 16.64 15.86 16.01 4871919
20090330 15.71 15.71 15.14 15.31 6019321
20090331 15.58 15.81 15.07 15.44 4878365
20090401 15.26 16.04 15.15 15.98 4161108
20090402 16.31 17.60 16.15 17.39 9390365
20090403 17.45 18.28 17.34 18.28 9757789
20090406 18.03 18.32 17.67 18.01 9081758
20090407 17.67 17.67 17.03 17.15 8400215
20090408 17.17 17.47 17.11 17.39 6273137
20090409 17.91 18.46 17.76 18.11 6706904
20090413 17.95 18.52 17.57 18.27 9277181
20090414 18.01 18.40 17.72 17.95 8074864
20090415 17.83 17.83 17.37 17.65 7760004
20090416 17.82 18.47 17.52 18.28 6341705
20090417 18.16 18.75 17.93 18.59 5965272
20090420 18.26 18.26 17.21 17.43 8284594
20090421 17.41 17.90 17.08 17.82 7861849
20090422 17.05 19.05 16.99 18.49 12443370
20090423 19.66 20.91 19.61 20.76 15954623
20090424 19.92 21.17 19.92 21.04 14573839
20090427 19.92 20.66 19.49 19.98 14383291
20090428 19.44 20.36 19.18 19.59 8137815
20090429 20.18 21.81 20.05 21.55 11168776
20090430 21.84 23.12 21.58 22.23 14472419
20090501 22.08 22.29 21.26 21.36 8460940
20090504 21.61 22.72 21.53 22.63 10984375
20090505 22.56 23.10 22.34 22.94 11714031
20090506 23.20 23.30 22.33 22.87 9719531
20090507 23.05 23.08 21.48 21.65 10789906
20090508 21.99 22.65 21.51 22.57 7723760
20090511 22.16 22.66 21.79 22.06 6479264
20090512 22.00 22.41 20.83 21.41 7903922
20090513 20.97 21.00 19.97 20.07 8629233
20090514 20.10 20.81 19.71 20.39 5715907
20090515 20.36 21.03 20.12 20.35 5467919
20090518 20.54 21.27 20.51 21.20 4994623
20090519 21.15 21.66 20.99 21.21 5324213
20090520 21.38 21.87 20.88 20.99 5055878
20090521 20.64 20.99 20.32 20.70 5030655
20090522 20.73 20.99 20.17 20.70 3227974
20090526 20.54 22.10 20.37 22.04 6166418
20090527 22.09 22.23 21.13 21.16 4994940
20090528 21.69 21.96 20.99 21.63 4568380
20090529 21.72 22.29 21.62 22.04 6912607
20090601 22.35 23.59 22.04 23.29 6353045
20090602 23.16 23.47 22.83 23.18 4351550
20090603 22.74 22.87 22.18 22.77 4899667
20090604 22.48 22.93 22.15 22.82 3741754
20090605 23.06 23.46 22.74 23.14 4016448
20090608 22.35 23.33 22.35 23.17 4143410
20090609 23.12 23.59 22.96 23.48 3086812
20090610 23.73 23.81 22.57 22.94 5586932
20090611 22.58 23.31 22.58 22.74 3970772
20090612 22.54 22.83 22.30 22.66 3716002
20090615 22.42 22.64 21.53 21.67 4450851
20090616 21.84 22.11 20.98 21.02 6188461
20090617 20.99 21.43 20.49 21.10 6412392
20090618 21.15 21.65 20.69 20.76 4666304
20090619 20.99 21.32 20.74 20.90 6139605
20090622 20.69 20.70 19.89 19.89 5654970
20090623 19.78 20.25 19.41 19.67 5979897
20090624 19.88 20.71 19.88 20.07 4594981
20090625 19.87 21.00 19.87 20.77 4194385
20090626 20.71 20.81 20.33 20.58 5809379
20090629 20.66 21.02 20.39 20.92 3238254
20090630 20.88 20.97 20.37 20.83 4855368
20090701 20.15 20.62 19.81 19.99 9036823
20090702 19.56 19.99 19.04 19.24 6186554
20090706 18.88 19.32 18.40 18.75 9151703
20090707 18.76 19.07 18.50 18.54 8341928
20090708 18.52 18.86 17.87 18.20 8889196
20090709 18.36 19.10 18.32 18.61 7089166
20090710 18.32 18.61 18.19 18.47 5378686
20090713 18.99 19.56 18.57 19.48 8101570
20090714 19.37 20.16 19.26 19.89 6351031
20090715 20.11 20.93 20.03 20.57 7938365
20090716 19.34 19.53 18.64 19.29 16378957
20090717 19.15 19.30 18.52 18.85 8446845
20090720 19.00 19.46 18.97 19.30 8177980
20090721 19.30 19.76 18.55 18.78 5282670
20090722 18.68 19.09 18.56 18.98 6208491
20090723 18.98 20.35 18.62 20.10 9282691
20090724 19.83 20.50 19.52 20.04 4938030
20090727 19.99 20.08 19.65 19.94 3644467
20090728 19.91 20.06 19.63 19.87 3810640
20090729 19.68 19.68 19.02 19.31 5867879
20090730 19.53 20.51 19.48 20.23 5501938
20090731 20.17 20.43 19.93 20.33 3309789
20090803 20.50 20.91 20.33 20.82 3963460
20090804 20.66 21.93 20.61 21.89 7346373
20090805 21.86 22.16 21.44 21.75 3572084
20090806 21.70 22.12 21.17 21.19 3160679
20090807 21.59 24.05 21.53 23.85 13022432
20090810 23.85 23.95 22.11 22.29 13104989
20090811 22.34 22.80 21.86 22.66 5382925
20090812 22.66 23.26 22.47 22.98 4352610
20090813 23.14 23.33 22.54 23.08 4028530
20090814 23.07 23.08 22.25 22.53 3087448
20090817 22.07 22.17 21.73 21.81 4632603
20090818 21.83 22.52 21.56 22.24 4146377
20090819 21.95 22.50 21.79 22.36 2428585
20090820 22.39 23.22 22.17 23.05 5241974
20090821 23.31 23.79 23.14 23.30 5083750
20090824 23.40 23.82 22.94 23.05 4674676
20090825 23.25 23.74 23.24 23.60 5709124
20090826 23.49 23.61 23.10 23.17 4512954
20090827 23.08 23.37 22.50 23.00 4548986
20090828 23.33 23.33 22.74 23.14 5130380
20090831 22.98 23.02 22.50 22.55 3497582
20090901 22.50 22.84 21.30 21.34 5965166
20090902 21.29 21.49 21.01 21.09 5853678
20090903 21.38 21.38 20.82 21.30 4157081
20090904 21.26 21.83 21.18 21.75 3591478
20090908 22.10 22.29 21.66 21.85 5742507
20090909 21.85 22.38 21.67 22.25 4655918
20090910 22.17 23.16 21.94 23.12 6213472
20090911 23.12 23.45 23.01 23.21 5287015
20090914 23.00 23.35 22.78 23.34 4227344
20090915 23.35 24.18 23.18 24.16 8607825
20090916 24.37 25.63 24.34 25.01 11396628
20090917 25.01 25.95 25.01 25.48 8085992
20090918 25.62 25.63 25.07 25.63 15008772
20090921 25.72 25.93 25.05 25.31 4040929
20090922 25.55 26.22 25.48 25.70 5121796
20090923 25.87 26.18 25.07 25.11 7108136
20090924 25.22 25.60 24.69 24.96 5162915
20090925 24.89 25.08 24.51 24.63 4165029
20090928 24.58 25.31 24.51 25.21 2584902
20090929 25.23 26.22 25.23 25.73 8310982
20090930 25.85 26.22 25.34 26.03 8104750
20091001 25.85 25.96 24.47 24.87 9787569
20091002 24.23 24.59 24.00 24.17 7609304
20091005 24.23 25.08 24.23 25.01 4971625
20091006 25.16 25.90 25.11 25.48 4048560
20091007 25.41 25.78 25.16 25.43 6041788
20091008 24.76 25.55 23.91 25.29 13286740
20091009 25.19 25.30 24.70 25.29 8442924
20091012 25.46 25.91 25.39 25.73 5169168
20091013 25.70 25.90 25.53 25.67 4593073
20091014 25.97 26.89 25.93 26.36 10985647
20091015 26.17 26.54 26.04 26.38 4998544
20091016 26.03 26.54 25.68 26.36 6476297
20091019 26.38 26.55 26.03 26.46 3525666
20091020 26.46 26.60 25.73 26.20 5403378
20091021 26.16 26.54 25.45 25.51 4050255
20091022 25.26 26.07 24.81 25.92 4855050
20091023 25.98 26.49 25.59 25.67 4709861
20091026 25.81 26.41 25.51 25.65 4475650
20091027 25.67 25.73 24.43 24.44 5958702
20091028 24.34 24.41 23.25 23.38 7340757
20091029 23.70 24.68 23.70 24.54 6405292
20091030 24.56 24.71 23.38 23.65 6208491
20091102 23.71 24.19 23.10 23.61 5561179
20091103 23.26 24.03 23.09 23.93 4694282
20091104 24.09 24.57 23.83 23.91 4155491
20091105 24.10 24.80 24.10 24.62 3419688
20091106 24.45 24.72 24.25 24.66 3021212
20091109 24.92 25.50 24.79 25.36 4744303
20091110 25.25 25.55 24.97 25.38 2471718
20091111 25.42 25.88 25.31 25.66 3498112
20091112 25.65 25.81 25.11 25.23 3326004
20091113 25.38 25.73 25.17 25.44 2968223
20091116 25.56 26.23 25.56 26.16 3255529
20091117 26.04 26.13 25.57 25.83 2811482
20091118 25.62 25.77 25.26 25.47 2251390
20091119 25.30 25.38 24.80 24.91 3767825
20091120 24.88 25.02 24.43 24.66 3986563
20091123 25.18 25.33 24.61 24.77 2838718
20091124 24.66 24.80 24.03 24.11 4590636
20091125 24.32 24.68 24.04 24.47 4510199
20091127 23.74 24.18 23.27 23.84 1732417
20091130 23.77 24.27 23.57 24.27 4351232
20091201 24.46 24.60 24.22 24.31 3535840
20091202 24.43 24.65 24.03 24.21 4015813
20091203 24.23 24.55 23.96 24.36 6109932
20091204 24.96 25.70 24.83 25.64 8221007
20091207 25.55 25.85 25.12 25.27 4453606
20091208 24.99 25.43 24.62 25.37 5532247
20091209 25.27 25.52 25.00 25.26 4262847
20091210 25.37 25.72 25.37 25.50 2324515
20091211 25.61 25.70 25.37 25.55 2219173
20091214 25.66 26.17 25.41 26.16 2813602
20091215 25.98 26.42 25.94 26.24 2627505
20091216 26.40 26.56 26.10 26.33 2819536
20091217 26.01 26.46 25.94 26.25 2403362
20091218 26.27 26.57 25.91 26.42 3258284
20091221 26.45 26.66 26.35 26.48 2291556
20091222 26.45 26.59 26.18 26.37 2883547
20091223 26.49 26.52 26.20 26.39 2585962
20091224 26.52 26.55 26.00 26.35 795575
20091228 26.52 26.52 26.18 26.28 2049503
20091229 26.35 26.60 26.35 26.43 2169151
20091230 26.40 26.43 25.99 26.08 2343485
20091231 26.17 26.40 25.69 25.71 1628241
20100104 26.05 26.35 25.67 26.07 3031280
20100105 26.01 26.35 25.83 26.22 2784882
20100106 26.18 26.44 25.98 26.30 2956566
20100107 26.18 26.58 26.14 26.40 2713771
20100108 26.21 26.58 26.19 26.46 4197776
20100111 26.54 26.74 26.24 26.40 2876446
20100112 26.22 26.28 25.68 26.18 3189505
20100113 26.24 26.63 26.16 26.54 2790287
20100114 26.48 28.19 26.39 28.02 7564687
20100115 28.01 28.01 27.40 27.65 5159842
20100119 27.75 27.86 27.50 27.84 2766866
20100120 27.67 27.72 27.05 27.17 3766765
20100121 27.30 27.71 26.53 26.54 4644260
20100122 26.53 26.66 25.85 25.90 3522274
20100125 26.17 26.32 25.78 25.96 2100690
20100126 25.85 26.18 25.59 25.61 4327705
20100127 25.59 25.68 24.82 25.36 4123168
20100128 25.52 25.69 24.84 25.17 3016655
20100129 25.27 25.60 24.67 24.75 5365544
20100201 24.90 25.13 24.85 25.06 2949889
20100202 25.18 25.48 25.09 25.29 4149980
20100203 25.18 25.20 24.89 25.01 4266450
20100204 25.19 25.67 24.29 24.29 6820512
20100205 24.33 24.74 24.18 24.72 8356765
20100208 24.75 24.95 24.37 24.49 3382490
20100209 24.88 24.96 24.52 24.65 4827284
20100210 24.80 25.27 24.75 24.91 6181361
20100211 24.90 25.24 24.46 25.16 5575380
20100212 25.30 25.47 24.78 25.33 4636736
20100216 25.60 25.73 25.19 25.59 6269958
20100217 25.58 25.81 25.45 25.60 4861636
20100218 25.34 25.61 25.28 25.56 3259575
20100219 25.39 25.82 25.38 25.76 3457690
20100222 25.77 25.98 25.67 25.85 4664050
20100223 25.81 25.91 25.34 25.58 3518754
20100224 25.70 25.78 25.48 25.76 3328365
20100225 25.53 25.54 25.17 25.51 4010548
20100226 25.51 25.74 25.25 25.62 3041353
20100301 25.73 25.98 25.57 25.72 2868532
20100302 25.95 25.98 25.33 25.39 4392807
20100303 25.52 25.57 25.06 25.25 4687439
20100304 25.23 25.53 25.11 25.50 4293221
20100305 25.61 26.48 25.56 26.33 6246426
20100308 26.42 26.42 26.05 26.36 3162952
20100309 26.32 26.78 25.98 26.55 5407932
20100310 26.53 26.64 26.16 26.55 3836245
20100311 26.40 26.79 26.22 26.77 4125691
20100312 26.83 27.21 26.72 27.12 5181349
20100315 27.08 27.11 26.68 27.04 2776036
20100316 27.04 27.21 26.85 27.21 3224228
20100317 27.18 27.30 26.94 27.14 3215550
20100318 27.18 27.29 26.91 27.16 3062519
20100319 27.46 27.84 27.35 27.46 4064733
20100322 27.13 28.11 27.13 27.92 4410057
20100323 27.99 28.21 27.81 28.11 5286227
20100324 27.98 28.13 27.79 28.04 4238189
20100325 28.68 29.13 28.44 28.49 19469506
20100326 28.61 29.52 28.54 29.38 8987009
20100329 29.42 29.73 29.32 29.56 6193722
20100330 29.56 30.22 29.50 30.03 6322201
20100331 29.87 30.16 29.72 29.78 4406988
20100401 29.93 30.32 29.89 30.17 4170352
20100405 30.33 30.96 30.33 30.65 4060182
20100406 30.45 30.99 30.41 30.90 3811904
20100407 30.91 31.10 30.36 30.57 12512853
20100408 30.51 31.15 30.28 31.05 11240984
20100409 31.12 31.28 30.79 31.28 3565848
20100412 31.27 31.44 30.92 31.16 3232483
20100413 31.15 31.66 31.01 31.52 4118918
20100414 31.69 32.09 31.55 32.04 4050869
20100415 31.91 32.48 31.88 32.16 4714637
20100416 32.03 32.32 31.65 32.01 7757260
20100419 31.81 32.16 31.37 32.01 5114676
20100420 32.18 32.53 32.04 32.30 5849774
20100421 32.28 32.81 32.19 32.76 5768814
20100422 32.84 34.99 32.50 34.79 11793842
20100423 34.95 35.52 34.59 35.50 7984266
20100426 35.42 35.98 35.31 35.32 7265043
20100427 35.20 35.30 34.02 34.06 10124156
20100428 34.22 34.33 33.36 33.91 7692915
20100429 34.36 36.05 34.30 35.59 6637363
20100430 35.66 35.69 34.66 34.73 5718756
20100503 34.98 35.64 34.81 35.60 3367205
20100504 35.14 35.14 34.02 34.17 5072344
20100505 33.70 34.29 33.02 33.32 5418515
20100506 33.19 33.90 30.28 32.41 7924155
20100507 32.16 32.44 30.68 31.50 7824357
20100510 33.06 34.01 33.03 33.83 6471845
20100511 33.13 34.15 32.73 33.64 4745011
20100512 33.71 34.71 33.64 34.69 3865772
20100513 34.56 35.08 33.92 34.05 4158393
20100514 33.76 33.79 32.35 32.70 4940056
20100517 32.77 33.36 32.06 33.01 5177857
20100518 33.42 33.91 32.29 32.41 4269303
20100519 32.22 32.64 30.89 31.87 6052975
20100520 30.91 31.53 30.45 30.50 8919094
20100521 29.89 31.25 29.59 31.16 6231843
20100524 30.86 31.36 30.50 30.53 3637620
20100525 29.54 30.59 29.21 30.51 10128568
20100526 30.90 31.56 30.42 30.54 6111540
20100527 31.23 32.20 31.06 32.18 3362552
20100528 32.16 32.38 31.28 31.64 3704537
20100601 31.21 31.80 31.03 31.10 4077602
20100602 31.15 31.69 30.70 31.69 4330893
20100603 31.76 32.60 31.72 32.51 5315302
20100604 31.47 31.67 30.14 30.44 5654116
20100607 30.48 30.77 29.34 29.41 6101180
20100608 29.39 30.49 28.79 30.40 7237395
20100609 30.59 31.85 30.54 30.75 6704173
20100610 30.97 31.78 30.96 31.60 5049537
20100611 31.14 31.54 30.83 31.52 3038222
20100614 31.77 32.65 31.70 32.13 6463357
20100615 32.53 33.30 32.36 33.25 4785675
20100616 32.99 33.69 32.99 33.41 5617962
20100617 33.41 33.54 32.85 33.34 5414568
20100618 33.47 33.89 33.19 33.39 5669339
20100621 33.95 34.42 33.06 33.34 4810835
20100622 33.23 33.47 32.09 32.23 5695133
20100623 32.27 32.48 31.48 31.90 5171003
20100624 31.79 32.08 30.78 30.89 5954238
20100625 30.91 31.08 30.14 30.94 11711530
20100628 31.13 31.36 30.44 30.48 3453149
20100629 29.81 30.02 28.79 28.98 5948424
20100630 28.98 29.54 28.26 28.32 5303039
20100701 28.29 28.71 27.53 28.49 7358015
20100702 28.69 28.89 27.74 27.95 4600781
20100706 28.35 28.70 27.38 27.67 5264665
20100707 27.70 29.11 27.70 29.09 4872678
20100708 29.41 29.46 28.56 29.02 5065183
20100709 29.09 29.61 29.02 29.46 2965913
20100712 28.91 29.65 28.91 29.30 5377779
20100713 29.65 30.48 29.62 30.15 5158528
20100714 30.07 30.67 29.87 30.42 7380003
20100715 30.30 30.45 29.40 29.95 8015556
20100716 29.70 29.89 28.59 28.67 6245692
20100719 28.79 29.29 28.43 29.27 5354205
20100720 28.67 29.91 28.67 29.84 4572238
20100721 30.05 30.05 28.87 29.10 4199702
20100722 29.53 30.53 29.53 30.31 4216722
20100723 30.30 31.36 30.01 31.35 5278197
20100726 31.41 32.22 31.13 32.04 4767069
20100727 32.16 32.16 31.44 31.76 4570653
20100728 31.79 32.29 31.55 31.85 4406584
20100729 32.03 32.35 31.55 31.94 4378570
20100730 31.46 32.19 31.27 32.08 4829652
20100802 32.67 33.50 32.47 33.41 5222803
20100803 33.36 33.54 32.62 33.06 5419642
20100804 33.22 33.79 32.99 33.71 3374287
20100805 33.35 33.77 33.23 33.44 3064650
20100806 33.05 33.29 32.53 33.28 3522498
20100809 33.48 33.77 33.34 33.71 2019350
20100810 33.11 33.28 32.59 32.95 3432112
20100811 32.26 32.29 31.55 31.75 3713840
20100812 31.12 32.10 31.02 31.79 4270002
20100813 31.59 32.10 31.48 31.67 2942762
20100816 31.37 32.07 31.26 31.96 2563566
20100817 32.36 33.33 32.16 32.84 3767141
20100818 32.77 33.21 32.40 32.86 2818043
20100819 32.65 32.80 31.43 31.79 4123000
20100820 31.52 31.87 31.04 31.79 3523847
20100823 32.05 32.08 31.33 31.38 2223431
20100824 30.81 30.89 29.96 30.31 5055096
20100825 30.15 30.57 29.79 30.46 4772521
20100826 30.55 31.25 30.11 30.23 4106949
20100827 30.41 31.19 29.59 30.97 5288358
20100830 30.92 30.92 29.98 29.98 2744443
20100831 29.86 30.60 29.67 30.29 4390686
20100901 30.79 31.87 30.67 31.82 4138839
20100902 31.72 32.92 31.72 32.87 4346335
20100903 33.26 33.69 32.98 33.48 3662495
20100907 33.21 33.29 32.81 32.94 3318569
20100908 32.90 33.53 32.90 33.40 3303996
20100909 33.86 34.11 33.49 33.63 3328389
20100910 33.70 34.08 33.49 33.63 2663345
20100913 34.03 34.33 33.88 34.26 3091854
20100914 34.15 34.75 33.87 34.28 4447708
20100915 34.06 34.16 33.69 34.04 3610331
20100916 33.86 34.05 33.39 33.43 4413389
20100917 33.55 34.10 33.34 33.73 8635437
20100920 33.90 34.77 33.81 34.47 4046548
20100921 34.47 34.60 34.00 34.15 4249715
20100922 34.09 34.37 33.33 33.38 5402508
20100923 33.03 33.47 32.68 32.75 3545283
20100924 33.41 34.48 33.36 34.30 4568826
20100927 34.37 34.37 33.94 34.02 3283616
20100928 34.07 34.48 33.25 34.39 4064711
20100929 34.22 34.39 33.80 33.97 2432195
20100930 34.18 34.72 33.62 33.93 3092171
20101001 34.23 34.40 33.82 34.36 3444756
20101004 34.21 34.76 34.07 34.76 4929859
20101005 34.97 35.86 34.86 35.81 6443368
20101006 35.89 35.90 35.25 35.85 6914116
20101007 34.22 35.06 33.27 33.78 14005210
20101008 33.81 34.47 33.73 34.25 6034711
20101011 34.22 34.29 33.52 33.78 3635040
20101012 33.55 34.04 33.26 33.86 3755736
20101013 34.22 34.29 33.79 34.09 6340834
20101014 33.96 34.30 33.74 34.03 5816972
20101015 34.31 34.33 33.57 33.71 6196379
20101018 33.70 33.82 33.40 33.61 3554470
20101019 33.26 33.79 32.96 33.17 4253516
20101020 33.27 34.57 33.22 34.12 4585405
20101021 34.22 34.66 33.94 34.31 5132604
20101022 34.60 35.62 34.38 35.31 4039473
20101025 35.54 36.04 35.43 35.58 3126172
20101026 35.91 36.21 35.70 35.77 4230285
20101027 35.46 35.75 35.29 35.71 4103570
20101028 36.03 36.04 35.00 35.53 4298184
20101029 35.33 35.70 34.66 35.09 8059728
20101101 35.38 35.76 35.18 35.45 4756576
20101102 35.76 35.94 35.36 35.93 3716666
20101103 36.01 36.08 35.44 36.01 4000719
20101104 36.10 37.45 36.10 37.08 6419715
20101105 37.10 37.88 36.89 37.45 6005144
20101108 37.33 37.49 36.90 37.38 3345496
20101109 37.29 37.48 36.24 36.51 4552142
20101110 36.43 37.25 36.26 37.11 3176331
20101111 36.70 37.37 36.23 37.06 3067355
20101112 36.72 37.44 36.27 36.50 3401356
20101115 36.72 36.90 36.23 36.27 2381614
20101116 36.05 36.31 35.48 35.68 3922618
20101117 35.65 36.10 35.21 35.86 2575707
20101118 36.40 37.10 36.40 36.75 2922682
20101119 36.65 37.07 36.42 37.02 2982214
20101122 36.77 37.19 36.42 37.16 2388258
20101123 36.55 36.78 36.27 36.63 1797884
20101124 36.97 37.79 36.96 37.67 2369819
20101126 37.37 37.56 37.13 37.38 717236
20101129 37.08 37.26 36.48 37.15 2468232
20101130 36.77 37.44 36.67 37.21 3267128
20101201 37.95 38.17 37.59 38.17 4840580
20101202 38.17 38.64 37.97 38.46 3371968
20101203 38.26 38.91 38.17 38.90 2443049
20101206 38.69 39.04 38.52 38.91 2560428
20101207 39.31 39.39 38.71 38.81 2902873
20101208 38.81 39.23 38.49 39.22 2690241
20101209 39.43 39.77 39.32 39.59 2470655
20101210 39.66 40.08 39.59 39.82 2457274
20101213 39.89 40.04 39.57 39.64 2692981
20101214 39.59 39.73 39.33 39.46 2128527
20101215 39.40 39.79 38.79 38.83 2518492
20101216 38.98 39.36 38.66 39.16 3376394
20101217 39.18 39.59 39.00 39.53 3154701
20101220 39.67 40.51 39.52 40.37 3115083
20101221 40.37 40.47 39.96 40.22 2623122
20101222 40.17 40.38 39.86 40.05 1761533
20101223 40.06 40.18 39.81 39.95 1227952
20101227 39.83 39.83 39.40 39.65 1357238
20101228 39.68 39.78 39.36 39.70 1562915
20101229 39.74 40.01 39.62 39.62 1267149
20101230 39.57 39.60 39.26 39.35 1806735
20101231 39.31 39.74 39.18 39.42 1892399
20110103 39.77 39.99 39.59 39.85 2926159
20110104 39.88 40.01 38.79 39.06 3474069
20110105 38.85 39.56 38.74 39.45 2319875
20110106 39.47 39.60 38.60 38.79 2685183
20110107 38.85 39.44 38.28 38.73 3332245
20110110 38.53 38.66 38.07 38.47 2357491
20110111 38.75 39.08 38.41 38.66 2208185
20110112 39.06 39.14 38.55 38.74 2234211
20110113 38.66 39.14 38.66 39.03 3157019
20110114 38.87 39.79 38.87 39.76 1899353
20110118 39.73 39.95 39.20 39.30 2177839
20110119 39.27 39.34 38.52 38.77 2333467
20110120 38.59 38.65 37.92 38.10 4170337
20110121 38.43 38.67 37.58 37.78 3849177
20110124 37.72 38.22 37.44 38.21 2995807
20110125 38.06 38.19 37.39 37.84 3162393
20110126 37.98 38.35 37.53 37.63 5040462
20110127 37.78 38.29 37.54 38.15 2808463
20110128 37.87 38.30 36.58 36.63 3304112
20110131 36.72 37.61 36.67 37.48 3669737
20110201 37.54 38.40 37.54 38.31 3001075
20110202 38.08 38.37 37.98 38.14 3361010
20110203 38.24 38.79 37.70 37.99 4514467
20110204 38.10 38.14 37.60 37.96 3021200
20110207 38.10 38.31 37.73 37.92 3954545
20110208 38.00 38.02 37.24 37.73 5831665
20110209 37.64 38.29 37.48 37.68 3960656
20110210 37.48 38.01 37.35 37.96 2364867
20110211 37.69 39.16 37.55 39.12 2931322
20110214 38.99 39.39 38.59 38.91 3744337
20110215 40.34 40.60 39.23 39.35 6874803
20110216 38.95 39.78 38.94 39.29 3984469
20110217 39.03 39.12 38.40 38.87 2982214
20110218 38.87 39.10 38.61 38.84 2703096
20110222 38.23 38.31 36.85 37.04 5885930
20110223 37.04 37.44 35.97 36.43 5278415
20110224 36.40 36.63 35.97 36.59 3995033
20110225 36.74 37.46 36.62 37.39 2872521
20110228 37.51 37.51 37.12 37.29 3932788
20110301 37.40 37.44 35.87 36.08 5531390
20110302 36.00 36.51 35.66 36.17 4233499
20110303 36.52 36.90 36.45 36.84 3603163
20110304 36.76 36.84 35.83 36.14 4289645
20110307 36.39 36.47 35.80 36.09 3752467
20110308 36.24 37.19 36.00 37.05 3519574
20110309 36.86 37.37 36.62 37.29 2672117
20110310 36.65 37.01 36.52 36.61 2563820
20110311 36.38 36.65 36.10 36.28 3530194
20110314 35.93 36.24 35.71 36.07 3709253
20110315 34.93 35.81 34.68 35.61 5230049
20110316 35.43 35.80 34.88 35.17 5478187
20110317 35.88 35.88 35.14 35.31 3251353
20110318 35.91 36.22 35.67 36.11 4266198
20110321 36.68 36.83 36.29 36.73 2467823
20110322 36.65 36.65 35.08 35.17 4870668
20110323 34.97 35.44 34.47 35.35 3579716
20110324 35.58 35.75 35.12 35.38 3420424
20110325 35.45 35.99 35.37 35.82 3103521
20110328 34.95 35.58 33.24 33.57 18984922
20110329 33.93 34.19 33.72 34.00 7548884
20110330 34.54 34.66 34.05 34.08 5313743
20110331 34.06 34.19 33.62 33.84 3877272
20110401 34.05 34.32 33.54 33.68 5813490
20110404 33.74 33.77 33.37 33.52 4420654
20110405 33.17 33.64 33.11 33.41 4710114
20110406 33.54 33.80 33.31 33.77 3913442
20110407 33.65 33.78 33.27 33.33 4448938
20110408 33.35 33.45 32.65 32.88 4419603
20110411 32.88 33.03 32.39 32.51 3883791
20110412 32.22 32.91 32.21 32.65 4101543
20110413 32.77 32.90 32.43 32.52 3845519
20110414 32.30 32.53 32.23 32.39 3138534
20110415 32.59 32.62 32.16 32.43 4603393
20110418 31.95 33.24 31.91 33.17 7438273
20110419 33.15 33.66 32.99 33.21 5165280
20110420 33.71 33.91 33.44 33.55 5993075
20110421 33.43 34.79 33.41 34.12 7621538
20110425 34.60 34.62 33.60 33.73 5356116
20110426 33.77 33.99 33.41 33.55 4350734
20110427 33.74 33.91 33.35 33.47 4660697
20110428 33.39 33.88 33.39 33.73 3825437
20110429 33.71 33.74 33.39 33.57 2968201
20110502 33.76 33.90 33.66 33.76 3766766
20110503 33.73 33.91 33.38 33.59 3645851
20110504 33.61 33.76 33.16 33.35 3116874
20110505 33.06 34.24 32.96 33.77 4038457
20110506 34.18 35.15 34.01 34.51 6468955
20110509 34.47 34.83 34.37 34.57 4187971
20110510 34.74 35.44 34.69 35.34 3993351
20110511 35.16 35.29 34.40 34.55 7266363
20110512 34.36 34.92 34.22 34.78 4106170
20110513 34.85 34.90 34.43 34.71 3847096
20110516 34.50 34.69 34.01 34.07 4075888
20110517 33.93 34.24 33.77 34.12 3877377
20110518 34.19 34.92 34.08 34.87 3892672
20110519 34.94 35.49 34.84 35.43 4255093
20110520 35.41 35.78 35.31 35.44 3961046
20110523 34.87 34.98 34.59 34.62 3579539
20110524 34.76 35.18 34.71 34.82 3427691
20110525 34.65 35.28 34.63 35.01 3780254
20110526 35.07 36.21 35.07 36.06 4586579
20110527 36.24 36.73 35.92 36.10 4515479
20110531 36.38 36.44 35.75 36.06 3600931
20110601 35.93 35.93 35.12 35.14 4535194
20110602 35.09 35.55 34.90 35.34 3488094
20110603 34.84 35.07 34.42 34.57 3773333
20110606 34.52 35.27 34.39 34.50 5410311
20110607 34.62 34.78 33.86 33.89 5446490
20110608 33.75 33.77 32.95 33.17 6611041
20110609 33.24 33.29 32.78 32.99 4474685
20110610 32.89 32.97 32.20 32.27 4653589
20110613 32.39 32.51 31.90 32.20 4481921
20110614 32.56 33.08 32.46 33.01 4616046
20110615 32.62 32.85 31.93 31.93 4671941
20110616 31.88 32.06 31.42 31.80 4090661
20110617 32.07 32.23 31.39 31.61 4547254
20110620 31.45 31.93 31.45 31.58 3189537
20110621 31.87 32.76 31.72 32.72 4418896
20110622 32.56 33.21 32.47 32.77 3505817
20110623 32.29 32.68 31.92 32.65 4383556
20110624 32.66 32.69 32.21 32.38 2475706
20110627 32.30 32.60 31.91 32.50 2471302
20110628 32.66 33.94 32.62 33.92 4397503
20110629 34.01 34.33 33.45 33.58 5219557
20110630 33.78 33.97 33.59 33.84 4030782
20110701 33.96 35.18 33.84 35.11 3883549
20110705 35.04 35.23 34.42 34.94 4062872
20110706 34.94 35.03 34.78 34.92 3383751
20110707 35.27 36.05 35.26 35.81 4143934
20110708 35.21 35.45 34.90 35.44 3228758
20110711 34.88 35.09 34.62 34.78 4309520
20110712 34.71 35.59 34.65 35.11 6101596
20110713 35.88 36.14 35.36 35.42 7610950
20110714 34.19 34.42 32.37 33.08 22644402
20110715 33.03 33.32 32.67 33.32 10414680
20110718 33.09 33.20 32.59 32.65 7391882
20110719 32.88 32.99 32.72 32.76 7428691
20110720 32.94 33.01 32.60 32.66 5571807
20110721 32.90 33.46 32.81 33.23 4215663
20110722 33.22 33.66 33.16 33.48 2676946
20110725 33.18 33.30 32.98 33.17 3161433
20110726 33.10 33.13 32.61 32.67 5873405
20110727 32.73 32.79 31.74 31.83 8216768
20110728 31.90 32.01 31.16 31.20 6293608
20110729 30.82 31.07 30.21 30.99 9110761
20110801 31.36 31.40 30.45 30.53 6833569
20110802 30.24 30.42 29.03 29.05 7447043
20110803 28.85 29.85 28.38 29.69 16152701
20110804 29.16 29.20 27.90 27.97 13043807
20110805 28.57 29.00 27.46 28.13 16527392
20110808 27.04 27.28 26.13 26.23 14548652
20110809 27.02 27.11 25.51 26.98 16540920
20110810 26.25 26.66 25.46 25.58 12340253
20110811 25.78 27.19 25.62 26.82 7027259
20110812 26.88 27.28 26.51 26.91 5480572
20110815 27.16 27.48 26.81 27.48 3944791
20110816 27.20 27.54 26.95 27.32 5859737
20110817 27.52 27.84 27.33 27.69 7948341
20110818 26.70 26.91 25.36 25.63 9165317
20110819 25.16 25.97 24.99 25.10 6609176
20110822 25.74 25.87 24.87 24.98 6338771
20110823 25.09 26.06 25.00 26.04 8305396
20110824 25.93 27.23 25.80 27.21 5804443
20110825 27.37 27.50 26.03 26.10 4680075
20110826 25.82 26.73 25.37 26.33 4916927
20110829 26.80 27.82 26.70 27.82 3930113
20110830 27.66 28.04 27.25 27.81 4334205
20110831 28.10 28.58 27.77 28.01 4171565
20110901 28.06 28.43 27.33 27.51 4496426
20110902 26.81 26.97 26.05 26.10 3904401
20110906 25.36 25.45 24.81 25.41 6503293
20110907 25.90 26.50 25.61 26.45 3598981
20110908 26.19 26.25 25.53 25.65 3176702
20110909 25.28 25.42 24.80 24.95 6152927
20110912 24.54 25.07 24.39 24.91 6439010
20110913 25.04 26.36 24.78 26.07 6851045
20110914 26.20 27.52 26.16 27.07 7315864
20110915 27.43 27.74 27.20 27.57 5579716
20110916 27.74 27.97 27.44 27.94 4456289
20110919 27.31 27.67 26.96 27.50 3523828
20110920 27.73 28.11 27.37 27.37 3872834
20110921 27.46 27.91 26.57 26.57 4263337
20110922 25.56 25.97 24.97 25.64 7129498
20110923 25.43 26.61 25.38 25.99 6704606
20110926 26.29 26.59 25.49 26.49 5232591
20110927 27.22 27.70 27.03 27.21 5765142
20110928 27.34 27.40 26.55 26.60 4522139
20110929 27.23 27.85 26.95 27.46 7894511
20110930 26.94 27.03 26.06 26.06 6691854
20111003 25.82 26.75 24.77 25.05 8019104
20111004 24.62 25.97 24.45 25.93 7430319
20111005 25.94 27.03 25.55 26.96 6427722
20111006 27.17 27.74 26.45 27.53 8308532
20111007 27.70 27.78 26.63 26.95 5605220
20111010 27.52 28.67 27.41 28.34 5444148
20111011 28.11 28.24 27.80 28.00 5282762
20111012 28.18 29.55 28.15 28.92 5951195
20111013 28.57 28.97 28.18 28.84 4201877
20111014 29.20 29.37 28.62 29.32 2772193
20111017 28.87 29.17 28.00 28.08 3109493
20111018 28.00 29.50 27.84 29.18 3715734
20111019 29.11 29.14 28.42 28.52 4469563
20111020 28.53 29.02 28.18 28.84 3996800
20111021 29.36 29.91 29.17 29.62 4341835
20111024 29.67 30.61 29.59 30.47 5004937
20111025 30.20 30.61 29.53 29.76 3645598
20111026 30.23 30.60 29.38 30.36 6425422
20111027 31.25 32.12 31.07 31.86 5509058
20111028 31.78 31.95 31.08 31.36 4892782
20111031 30.98 31.10 30.09 30.14 6260796
20111101 29.29 29.85 28.87 29.30 5283494
20111102 29.85 30.77 29.62 30.12 5219734
20111103 30.54 30.89 29.43 30.81 5368263
20111104 30.54 30.81 29.98 30.24 3792141
20111107 30.14 30.53 29.78 30.45 3303386
20111108 30.61 30.61 29.54 30.29 3254991
20111109 29.42 29.71 28.84 28.92 4948807
20111110 29.34 29.63 28.67 28.96 6195573
20111111 29.46 30.38 29.44 30.25 2732997
20111114 29.97 30.23 29.57 29.82 2673522
20111115 29.63 30.26 29.51 29.87 3047928
20111116 29.51 30.01 29.22 29.28 3993455
20111117 29.18 29.60 28.94 29.18 3657932
20111118 29.45 29.71 29.19 29.58 4269818
20111121 28.98 29.17 28.61 28.91 4148151
20111122 27.47 28.13 27.23 27.62 5378402
20111123 27.23 27.33 26.73 26.77 3301295
20111125 26.62 27.34 26.43 26.81 1654538
20111128 27.66 28.20 27.43 28.11 3988035
20111129 28.15 28.55 28.04 28.12 2977669
20111130 29.18 29.46 28.87 29.40 3623195
20111201 29.38 29.69 29.27 29.36 2515969
20111202 29.73 30.06 29.53 29.69 3554664
20111205 30.16 30.49 29.83 30.07 3958873
20111206 30.14 30.14 29.75 29.75 3136499
20111207 29.72 29.72 28.93 29.28 5057351
20111208 29.08 29.25 28.19 28.26 5205453
20111209 28.46 28.98 28.41 28.73 3847015
20111212 28.42 28.54 28.07 28.48 2988501
20111213 28.58 28.72 27.55 27.69 4855715
20111214 27.52 27.59 27.12 27.16 4244142
20111215 27.59 27.59 27.11 27.17 3762341
20111216 27.51 27.80 27.36 27.42 4959554
20111219 27.60 27.77 26.82 26.87 3693393
20111220 27.43 27.74 27.36 27.49 4718028
20111221 27.36 27.89 27.22 27.83 3596220
20111222 27.85 28.40 27.85 28.27 2143110
20111223 28.37 28.64 28.37 28.53 2868207
20111227 28.55 28.98 28.49 28.81 2429316
20111228 28.73 28.77 27.89 27.99 3244295
20111229 28.05 28.23 27.86 28.10 2010005
20111230 28.03 28.27 27.97 28.01 1402702
20120103 28.69 29.07 28.63 28.80 3427080
20120104 28.74 29.35 28.55 29.26 5583312
20120105 29.00 30.34 28.83 30.22 7829843
20120106 30.14 30.72 29.95 30.48 5723291
20120109 30.51 31.20 30.44 30.89 5526238
20120110 31.68 31.95 31.14 31.40 6597844
20120111 31.79 31.92 31.48 31.70 3168057
20120112 31.85 32.60 31.65 32.50 5136506
20120113 32.01 32.32 31.72 32.19 3672355
20120117 32.52 32.71 32.07 32.29 5697878
20120118 32.28 32.74 32.21 32.59 5469580
20120119 32.67 33.56 32.65 33.28 5257008
20120120 33.29 33.48 33.05 33.45 3242004
20120123 33.44 33.52 32.92 33.45 2329748
20120124 33.13 33.61 33.03 33.55 2442126
20120125 33.51 33.93 33.27 33.76 4239664
20120126 33.88 34.09 33.20 33.25 3791711
20120127 33.16 33.55 32.91 33.19 2837482
20120130 32.82 33.37 32.58 33.27 3007665
20120131 33.33 33.34 32.84 33.08 3024225
20120201 33.31 33.88 33.31 33.73 3873678
20120202 33.19 33.92 33.00 33.77 5132756
20120203 34.14 34.90 34.03 34.69 4223625
20120206 34.46 34.79 34.36 34.71 2194560
20120207 34.46 34.94 34.23 34.73 3346884
20120208 34.68 34.92 34.59 34.78 2863728
20120209 34.86 34.88 34.35 34.61 2391092
20120210 34.28 34.44 33.82 34.30 2867478
20120213 34.68 34.71 34.04 34.51 2880497
20120214 34.25 34.33 33.47 33.73 6651794
20120215 33.82 33.92 33.13 33.35 6232796
20120216 33.01 34.37 32.85 33.43 6944041
20120217 33.63 33.93 33.37 33.54 3277415
20120221 33.03 33.74 32.84 32.95 4712508
20120222 32.94 33.40 32.94 33.16 4608949
20120223 33.10 33.25 32.77 33.03 4128136
20120224 33.62 33.72 33.40 33.44 4349123
20120227 33.15 33.82 33.05 33.61 3523122
20120228 33.60 34.21 33.47 34.10 4463563
20120229 34.18 34.46 33.83 33.97 4297615
20120301 34.16 34.54 34.09 34.43 2941577
20120302 34.46 34.81 34.26 34.43 2925689
20120305 34.44 34.81 34.34 34.73 2877607
20120306 34.38 34.58 34.19 34.45 4691819
20120307 34.54 34.71 34.40 34.57 4356704
20120308 35.06 35.78 35.04 35.38 5654172
20120309 35.36 36.42 35.31 36.15 6054814
20120312 36.11 36.43 35.96 36.09 3639223
20120313 36.36 36.94 36.33 36.94 4132601
20120314 36.88 37.20 36.69 36.97 4319630
20120315 36.97 37.18 36.67 36.96 2356502
20120316 36.93 37.10 36.65 36.73 3580965
20120319 36.71 36.86 36.26 36.67 4142675
20120320 36.42 36.60 36.15 36.25 3545657
20120321 36.22 36.73 36.15 36.48 2603866
20120322 36.29 36.56 36.02 36.31 2137592
20120323 36.34 36.41 35.86 36.32 2179962
20120326 36.68 37.20 36.68 37.19 3029536
20120327 37.29 37.39 36.89 37.12 3895934
20120328 37.04 37.09 36.37 36.64 3228611
20120329 36.38 36.56 35.90 36.25 2629309
20120330 36.46 36.72 36.33 36.45 3013336
20120402 36.47 36.75 36.12 36.63 3241384
20120403 36.52 36.90 36.46 36.90 3239619
20120404 36.47 36.51 36.05 36.26 2981662
20120405 36.04 36.51 36.01 36.38 3801121
20120409 35.71 36.34 35.55 36.10 3131306
20120410 36.01 36.16 35.09 35.12 4833051
20120411 35.48 36.07 35.24 35.96 2579358
20120412 36.05 36.26 35.84 36.18 2781237
20120413 36.09 36.15 35.79 35.93 2469384
20120416 36.22 36.25 35.72 35.93 3142210
20120417 36.43 36.65 35.98 36.51 2769191
20120418 36.34 36.77 36.26 36.43 2580189
20120419 37.35 38.41 37.35 37.99 6463557
20120420 38.22 38.22 37.35 37.46 6252955
20120423 37.12 37.22 36.54 37.08 3641819
20120424 37.12 37.28 36.78 36.98 3022371
20120425 37.31 37.57 37.12 37.57 3117391
20120426 37.76 38.39 37.61 38.30 3936122
20120427 38.33 38.39 37.96 38.07 3861352
20120430 37.82 37.93 37.39 37.64 2280174
20120501 37.76 38.42 37.57 38.18 3123414
20120502 38.00 38.83 37.71 38.51 5685014
20120503 38.48 38.95 38.34 38.60 4476024
20120504 38.28 38.44 37.77 37.82 3268592
20120507 37.69 38.08 37.38 37.83 3208880
20120508 37.60 37.70 36.56 37.38 3824279
20120509 36.94 37.97 36.70 37.73 3953776
20120510 38.15 38.37 37.50 37.79 2687567
20120511 37.59 38.18 37.28 37.88 2631074
20120514 37.45 37.65 37.07 37.26 2860473
20120515 37.10 38.00 37.08 37.59 3707035
20120516 37.85 38.07 37.27 37.27 3317221
20120517 37.34 37.40 35.71 35.77 4224101
20120518 35.95 36.45 35.38 35.58 4677438
20120521 35.64 36.77 35.62 36.72 2439115
20120522 36.75 37.26 36.42 36.60 3454464
20120523 36.36 36.98 36.03 36.82 3671817
20120524 36.98 37.20 36.67 37.09 2589710
20120525 36.86 37.49 36.86 37.33 2508254
20120529 37.56 37.86 37.30 37.82 2867715
20120530 37.39 37.46 36.70 36.99 3677924
20120531 36.96 37.66 36.13 37.40 4366002
20120601 36.51 36.62 35.10 35.26 6180589
20120604 35.50 35.55 34.68 35.10 4466398
20120605 34.73 35.56 34.47 35.47 3613753
20120606 35.75 36.51 35.73 36.28 4186427
20120607 36.86 37.27 36.16 36.27 3284412
20120608 36.16 36.52 35.90 36.52 2432077
20120611 36.90 36.90 35.58 35.61 2724158
20120612 35.75 36.25 35.50 36.23 2555554
20120613 36.01 36.23 35.56 35.72 2134821
20120614 35.75 36.60 35.63 36.38 1885486
20120615 36.39 36.74 36.16 36.70 2236356
20120618 36.27 37.26 36.21 37.08 2173323
20120619 37.44 38.64 37.43 38.28 3792086
20120620 38.35 38.65 37.99 38.46 3182463
20120621 38.47 38.58 37.30 37.33 3091485
20120622 37.68 37.79 37.19 37.49 2858400
20120625 37.10 37.18 36.28 36.50 1916226
20120626 36.53 36.81 36.08 36.59 2207582
20120627 36.79 36.90 36.40 36.87 2705838
20120628 36.61 36.94 35.84 36.27 2722502
20120629 37.19 37.95 37.19 37.87 3184429
20120702 37.85 38.14 37.64 37.92 3083412
20120703 37.86 38.05 37.67 37.92 1375327
20120705 37.81 38.52 37.41 38.24 2562592
20120706 37.77 38.15 37.57 38.07 2566732
20120709 38.05 38.21 37.62 37.64 3626484
20120710 38.04 38.16 36.62 36.88 4155687
20120711 37.03 37.76 36.46 36.74 6517486
20120712 35.88 36.09 34.31 34.38 9904881
20120713 34.41 35.11 34.31 35.05 5064637
20120716 34.88 35.15 34.85 34.90 3013755
20120717 34.99 35.53 34.68 35.46 5161721
20120718 35.21 35.88 35.00 35.46 3718393
20120719 35.60 36.41 35.44 36.03 3040873
20120720 35.79 36.13 35.56 35.60 3634039
20120723 34.81 34.99 34.30 34.59 4542679
20120724 34.52 34.76 33.52 33.84 5136984
20120725 34.00 34.44 33.80 34.14 3739714
20120726 34.74 34.93 34.18 34.84 3794777
20120727 35.16 35.84 35.06 35.64 2918948
20120730 35.51 35.81 34.96 35.27 2454951
20120731 35.21 35.42 34.96 35.19 2499974
20120801 35.47 35.55 34.85 35.12 2156763
20120802 34.81 35.30 34.46 35.09 2446360
20120803 35.57 36.43 35.57 36.28 2143205
20120806 36.35 36.55 36.05 36.09 2763489
20120807 36.34 36.97 36.29 36.83 2731714
20120808 36.42 36.47 35.83 35.98 3202542
20120809 36.01 36.39 35.94 36.03 2364905
20120810 35.92 35.96 35.38 35.69 2148483
20120813 35.66 35.87 35.51 35.68 1621868
20120814 35.99 36.15 35.33 35.42 2114224
20120815 35.40 35.66 35.19 35.55 1633667
20120816 35.53 36.69 35.49 36.53 1901322
20120817 36.59 36.86 36.50 36.76 2140307
20120820 36.56 36.71 36.20 36.28 2679342
20120821 36.34 36.51 35.97 36.07 2259453
20120822 35.88 36.23 35.63 36.11 2561250
20120823 36.07 36.17 35.91 35.99 2036664
20120824 35.84 36.07 35.48 35.84 2727310
20120827 36.06 36.30 35.83 36.22 2063275
20120828 36.03 36.54 35.91 36.12 2313913
20120829 36.14 36.51 36.02 36.45 2016139
20120830 36.21 36.55 36.02 36.40 1973850
20120831 36.60 36.81 36.22 36.53 1723212
20120904 36.43 36.83 36.17 36.48 2178692
20120905 36.43 36.49 36.10 36.26 2189110
20120906 36.60 37.71 36.51 37.57 2845925
20120907 37.71 38.16 37.66 38.16 3741929
20120910 38.16 38.16 37.76 37.78 2822099
20120911 37.81 38.26 37.78 38.14 2149090
20120912 38.30 38.43 38.07 38.32 1362005
20120913 38.35 39.76 38.16 39.73 4573366
20120914 39.71 40.56 39.45 40.33 3538222
20120917 40.00 40.20 39.46 39.91 3349779
20120918 39.93 40.02 39.65 39.82 1697839
20120919 39.78 40.03 39.61 39.65 3661890
20120920 39.15 39.56 38.54 39.51 4145116
20120921 39.71 39.75 39.16 39.20 3476645
20120924 39.10 39.36 38.78 38.99 2315666
20120925 38.57 39.18 37.93 37.95 3615476
20120926 37.92 38.08 37.58 37.82 2554855
20120927 38.03 38.51 37.76 38.37 2370848
20120928 38.15 38.27 37.81 37.91 3118739
20121001 38.12 38.43 37.70 37.78 3356999
20121002 37.97 38.06 37.33 37.45 3610731
20121003 37.68 37.89 37.33 37.81 4813999
20121004 38.66 39.07 37.48 37.75 7056640
20121005 37.41 37.96 36.84 37.12 5250501
20121008 37.04 37.90 36.90 37.55 5209140
20121009 37.52 37.66 37.13 37.28 3214249
20121010 37.29 37.58 37.00 37.21 3003115
20121011 36.58 37.12 36.51 37.01 3601242
20121012 37.06 37.46 36.79 37.00 2392095
20121015 37.08 37.47 36.99 37.36 1989115
20121016 37.63 37.78 37.47 37.70 1531985
20121017 37.81 37.81 37.38 37.61 2061625
20121018 37.61 37.92 37.40 37.70 2016035
20121019 37.49 37.49 36.19 36.39 3615166
20121022 36.39 36.83 36.00 36.78 2343309
20121023 36.13 36.19 35.72 35.77 2285136
20121024 35.94 36.02 35.18 35.33 3820627
20121025 35.63 35.92 34.99 35.36 4129438
20121026 35.29 36.12 35.22 35.70 5895042
20121031 35.66 35.82 35.13 35.37 3912837
20121101 35.52 36.02 35.41 35.83 2586211
20121102 36.10 36.33 35.55 35.57 4198028
20121105 35.41 35.60 35.22 35.52 1917431
20121106 35.61 35.76 35.39 35.65 2339080
20121107 35.30 35.55 34.76 34.91 2898012
20121108 34.88 34.93 34.20 34.20 3431881
20121109 34.09 34.90 34.04 34.46 3877872
20121112 34.56 34.58 34.20 34.23 2042337
20121113 34.06 34.39 33.99 34.06 3356174
20121114 34.20 34.23 33.22 33.33 2876352
20121115 33.33 33.55 32.90 33.07 3296042
20121116 33.17 33.88 33.06 33.38 3475407
20121119 33.87 34.51 33.80 34.37 4399364
20121120 34.43 34.54 33.80 33.94 2785237
20121121 33.96 34.21 33.82 33.88 1261644
20121123 34.10 34.32 33.94 34.29 599530
20121126 34.03 34.09 33.70 33.78 2712890
20121127 33.63 34.13 33.58 33.71 3070306
20121128 33.54 34.32 33.29 34.26 2776091
20121129 34.54 35.71 34.40 35.64 5504704
20121130 35.58 35.58 35.16 35.31 3733140
20121203 35.26 35.70 34.90 34.92 1765501
20121204 34.85 34.90 34.54 34.57 2348486
20121205 34.65 34.79 34.17 34.32 2068965
20121206 34.37 34.82 34.24 34.51 1586998
20121207 34.76 34.76 34.33 34.48 1318268
20121210 34.40 34.74 34.31 34.63 1167306
20121211 34.79 34.95 34.60 34.83 1920162
20121212 35.02 35.22 34.58 34.95 2321561
20121213 34.93 35.03 34.61 34.66 1645471
20121214 34.52 35.35 34.52 35.14 2392572
20121217 35.24 35.87 35.14 35.85 2558640
20121218 35.97 36.46 35.82 36.41 3084591
20121219 36.38 36.51 36.13 36.22 2441180
20121220 36.19 36.84 36.12 36.67 3528227
20121221 36.09 36.44 35.99 36.39 3438718
20121224 36.32 36.36 36.00 36.12 577744
20121226 36.15 36.19 35.70 35.72 1558018
20121227 35.74 35.98 35.31 35.89 1779271
20121228 35.51 36.04 35.44 35.50 1708672
20121231 35.33 36.29 35.26 36.27 1999907
20130102 37.29 38.35 37.11 37.75 4074525
20130103 37.81 38.28 37.69 38.05 2888515
20130104 38.17 38.37 37.93 38.17 2348486
20130107 37.89 38.15 37.75 37.96 1867443
20130108 37.88 38.00 37.71 37.85 1763445
20130109 37.93 38.01 37.69 37.85 1496873
20130110 38.14 38.23 37.80 37.97 1563568
20130111 37.93 38.05 37.72 37.83 887066
20130114 37.86 38.10 37.58 37.69 1261644
20130115 37.54 38.18 37.51 38.11 1880597
20130116 37.91 38.04 37.66 37.79 1214886
20130117 37.90 38.47 37.85 38.22 2549699
20130118 38.32 38.34 37.92 38.21 1565212
20130122 38.15 38.24 37.70 38.18 2233286
20130123 38.15 38.23 37.86 38.10 2066191
20130124 38.15 38.32 37.79 37.92 2524728
20130125 38.11 38.58 38.00 38.50 2992719
20130128 38.45 39.04 38.34 39.02 4245012
20130129 38.91 39.17 38.70 39.13 2344375
20130130 39.05 39.29 38.99 39.06 2308716
20130131 39.15 39.15 38.72 38.90 2664899
20130201 39.25 39.49 39.01 39.21 1903822
20130204 38.91 39.07 38.60 38.70 1881522
20130205 38.94 39.09 38.78 38.88 1887380
20130206 38.82 39.64 38.74 39.57 2578268
20130207 39.46 39.57 38.91 39.38 2145525
20130208 39.44 39.95 39.39 39.87 2019844
20130211 39.87 40.12 39.66 40.11 1214886
20130212 40.08 40.40 39.79 40.28 1682467
20130213 40.46 40.49 40.05 40.07 1501395
20130214 39.82 40.10 39.68 40.05 1419491
20130215 40.08 40.61 40.02 40.12 3592455
20130219 40.04 40.04 39.54 39.73 4245423
20130220 38.80 39.90 38.46 38.65 3825217
20130221 38.54 38.55 38.00 38.11 3656888
20130222 38.27 38.43 37.99 38.43 1883269
20130225 38.63 38.89 37.56 37.56 3440363
20130226 37.67 37.87 37.32 37.49 2692645
20130227 37.59 38.50 37.59 38.37 1677712
20130228 38.41 38.86 38.31 38.52 2766314
20130301 38.35 38.76 38.14 38.64 1618821
20130304 38.57 38.68 38.01 38.27 3459071
20130305 38.49 38.87 38.41 38.53 2544272
20130306 38.68 38.77 38.37 38.45 2309017
20130307 38.56 38.61 38.30 38.43 1997871
20130308 38.74 39.56 38.60 39.34 4943212
20130311 39.36 39.48 38.99 39.29 3355219
20130312 39.36 39.60 38.88 39.04 2431612
20130313 39.10 39.45 39.02 39.23 2252585
20130314 39.31 39.60 39.18 39.47 1632238
20130315 39.30 39.49 39.08 39.40 2756277
20130318 38.85 39.20 38.67 38.96 2137467
20130319 39.06 39.12 38.31 38.62 2927623
20130320 38.89 39.27 38.81 39.08 1509541
20130321 38.82 39.03 38.57 38.68 1466526
20130322 38.76 38.95 38.71 38.91 1325803
20130325 39.06 39.17 38.66 38.82 1978411
20130326 38.99 40.58 38.85 40.32 5271565
20130327 40.07 40.72 39.95 40.64 2605108
20130328 40.71 41.27 40.59 41.23 2449330
20130401 41.13 41.25 40.62 40.65 1820687
20130402 40.87 40.93 40.33 40.48 1732403
20130403 40.54 40.68 39.89 40.03 2346912
20130404 40.01 40.35 39.91 40.32 1586867
20130405 39.63 39.73 39.25 39.70 1818025
20130408 39.59 40.32 39.54 40.32 966930
20130409 40.57 40.88 40.41 40.62 1787094
20130410 40.74 41.15 40.60 41.00 1922389
20130411 41.19 41.37 41.09 41.21 1743771
20130412 41.08 41.58 40.99 41.58 1150258
20130415 41.20 41.24 39.59 39.75 4168521
20130416 40.23 40.76 40.15 40.76 2539970
20130417 40.44 40.58 39.87 40.16 1674742
20130418 40.27 40.41 39.59 39.85 2042115
20130419 39.94 40.45 39.75 40.36 1298457
20130422 40.40 40.58 40.06 40.35 1491208
20130423 40.53 40.95 40.51 40.88 1786582
20130424 40.99 41.07 40.41 40.45 1771629
20130425 40.73 40.93 40.61 40.66 2116574
20130426 40.55 41.01 40.50 40.59 2282593
20130429 40.52 40.69 40.24 40.64 1701575
20130430 40.81 42.11 40.81 42.04 3772982
20130501 41.46 41.90 41.29 41.48 2568852
20130502 41.56 41.95 40.47 41.83 3307901
20130503 42.23 42.53 41.86 41.99 2652118
20130506 41.98 42.25 41.93 42.09 1870463
20130507 42.19 42.68 42.19 42.51 1246736
20130508 42.32 42.67 42.20 42.46 1697991
20130509 42.48 42.61 42.11 42.21 1751453
20130510 42.33 42.93 42.22 42.93 1804710
20130513 42.88 42.89 42.57 42.60 1473080
20130514 42.62 42.96 42.58 42.92 2034229
20130515 42.87 43.40 42.71 42.93 3531890
20130516 42.82 42.90 42.11 42.17 1115948
20130517 42.30 42.80 42.30 42.70 1830008
20130520 42.66 42.80 42.29 42.34 1388176
20130521 42.35 42.68 42.20 42.45 1313718
20130522 42.48 42.95 41.71 41.92 1655645
20130523 41.51 42.31 41.48 41.74 1927115
20130524 41.54 42.01 41.31 41.92 1472014
20130528 42.39 42.69 42.23 42.37 1422433
20130529 42.06 42.23 41.42 41.49 1577704
20130530 41.64 42.06 41.54 41.68 1551995
20130531 41.58 41.99 41.18 41.18 2399661
20130603 41.51 41.55 40.72 41.37 2172263
20130604 41.30 41.39 39.60 39.61 4276787
20130605 39.44 40.07 39.30 39.59 3407290
20130606 39.53 40.21 39.30 40.20 1975471
20130607 40.42 40.88 40.29 40.84 2100341
20130610 40.88 41.06 40.56 40.66 2044231
20130611 40.20 40.41 39.79 40.03 1814589
20130612 40.32 40.59 39.48 39.79 2264589
20130613 39.74 40.37 39.46 40.28 1786330
20130614 40.27 40.72 39.79 39.96 1379994
20130617 40.21 40.31 39.73 39.86 2522490
20130618 39.86 40.29 39.77 40.01 2096668
20130619 39.97 40.26 39.61 39.62 2850579
20130620 39.19 39.21 38.21 38.28 2852007
20130621 38.57 38.76 37.42 38.16 4736070
20130624 37.74 38.37 37.47 37.94 2688575
20130625 38.50 38.64 38.12 38.57 2238167
20130626 38.91 39.05 38.64 38.67 2531366
20130627 38.94 39.61 38.85 39.45 2196033
20130628 39.35 39.90 39.17 39.57 2763252
20130701 39.87 40.05 39.49 39.52 1634630
20130702 39.58 39.87 39.35 39.43 1992508
20130703 39.22 39.65 39.03 39.50 848481
20130705 39.91 40.61 39.78 40.58 1558117
20130708 40.79 41.28 40.77 40.89 1843562
20130709 41.13 41.21 40.63 40.91 2095750
20130710 40.92 41.14 40.65 41.10 1325720
20130711 41.68 41.85 41.29 41.35 1991692
20130712 41.37 41.48 40.88 40.90 2227353
20130715 40.91 41.13 40.74 40.76 2017298
20130716 40.84 40.97 40.56 40.67 1689209
20130717 40.83 40.88 40.23 40.52 1828667
20130718 40.73 41.42 40.54 41.18 1571481
20130719 41.12 41.17 40.27 40.80 1737056
20130722 40.71 40.87 40.50 40.65 1187078
20130723 40.73 40.82 40.08 40.14 1430798
20130724 40.24 40.26 39.37 39.57 3376888
20130725 39.57 40.24 39.50 40.05 2824258
20130726 39.86 40.49 39.71 40.44 1261041
20130729 40.27 40.68 40.06 40.15 1666153
20130730 40.39 40.68 40.30 40.57 1450692
20130731 40.66 41.18 40.43 40.75 2995954
20130801 40.13 41.15 40.09 40.76 6934246
20130802 40.73 42.15 40.59 41.58 5283905
20130805 41.40 41.66 41.12 41.34 2716426
20130806 41.33 41.54 40.81 40.86 1809692
20130807 40.80 40.81 40.16 40.16 2370076
20130808 40.38 40.84 40.09 40.67 1411109
20130809 40.58 40.66 40.10 40.13 1541998
20130812 39.81 40.19 39.71 39.92 1715428
20130813 39.95 40.00 39.40 39.77 1398051
20130814 39.65 40.87 39.54 40.27 3503288
20130815 40.17 40.69 39.95 40.08 3006870
20130816 40.01 40.03 39.56 39.60 2208581
20130819 39.60 39.75 39.40 39.45 2284585
20130820 39.53 39.74 39.35 39.42 2122149
20130821 39.35 39.66 38.96 39.27 2217336
20130822 39.34 40.96 39.18 40.67 2555518
20130823 40.79 40.93 40.27 40.52 2982691
20130826 40.52 40.96 40.31 40.59 1576221
20130827 40.12 40.19 39.70 39.79 2410148
20130828 39.72 39.74 39.23 39.52 2554807
20130829 39.38 40.07 39.33 39.62 1664195
20130830 39.61 39.82 39.26 39.37 1698024
20130903 39.74 40.10 39.61 39.67 1890429
20130904 39.59 40.52 39.54 40.29 1763039
20130905 40.26 40.58 39.98 40.13 1938582
20130906 40.15 40.29 39.65 39.99 1975458
20130909 40.10 40.61 40.10 40.42 1617770
20130910 40.60 41.04 40.60 40.96 1483879
20130911 41.43 42.61 41.34 42.29 3746014
20130912 42.32 42.44 41.66 41.92 1960727
20130913 41.90 42.27 41.81 42.19 1521161
20130916 42.63 42.84 42.35 42.45 1435016
20130917 42.44 42.82 42.41 42.67 1723319
20130918 42.59 43.25 42.21 43.14 1952804
20130919 43.13 43.30 42.85 42.90 1840347
20130920 42.80 42.83 42.36 42.50 3315693
20130923 42.50 42.60 42.04 42.33 1836385
20130924 42.33 42.73 42.18 42.39 2780736
20130925 42.38 42.48 41.93 42.14 1813934
20130926 42.11 42.44 41.74 42.24 2132308
20130927 41.95 42.10 41.34 41.69 2442655
20130930 41.30 41.50 41.02 41.40 2394706
20131001 41.36 41.89 41.33 41.88 2005629
20131002 41.64 41.83 41.17 41.81 1911763
20131003 41.65 41.76 41.10 41.62 2374897
20131004 41.61 42.00 41.41 41.93 1404235
20131007 41.54 41.67 41.29 41.30 1374571
20131008 41.34 41.41 40.77 40.88 2429348
20131009 41.00 41.13 40.62 40.64 2907009
20131010 41.11 41.46 40.74 41.32 2708813
20131011 41.36 41.88 41.21 41.64 2064244
20131014 41.34 41.45 41.11 41.38 1995673
20131015 41.31 41.88 41.12 41.63 3140963
20131016 41.92 42.36 41.89 42.30 2963085
20131017 42.22 42.66 41.95 42.63 1663484
20131018 42.82 43.22 42.60 42.82 2845955
20131021 41.64 43.30 41.64 43.29 1439689
20131022 43.42 43.54 42.76 43.20 2302466
20131023 42.70 43.15 42.66 42.91 1885147
20131024 43.36 43.98 43.23 43.91 2464293
20131025 44.05 44.05 43.56 43.80 1410940
20131028 43.36 43.68 43.09 43.41 2513665
20131029 43.68 43.93 43.37 43.91 2282555
20131030 43.89 44.02 43.32 43.51 1855788
20131031 43.95 45.19 43.40 44.38 4528335
20131101 44.51 45.06 44.43 45.00 2663200
20131104 44.88 45.30 44.65 45.27 2601232
20131105 44.86 45.25 44.73 45.13 2117171
20131106 45.23 45.79 45.21 45.62 2916964
20131107 45.69 45.69 44.68 44.72 2403748
20131108 44.70 45.40 44.66 45.40 2060994
20131111 45.25 45.76 44.96 45.38 2444078
20131112 46.30 46.42 45.56 45.70 3312747
20131113 45.57 45.98 45.45 45.95 2679861
20131114 45.87 46.25 45.73 46.21 2302161
20131115 46.22 46.84 46.22 46.29 15800307
20131118 46.33 46.56 46.05 46.25 2996100
20131119 46.28 46.33 45.47 45.77 2427136
20131120 45.96 46.19 45.48 45.70 1970738
20131121 45.93 46.56 45.71 46.34 1963451
20131122 46.46 46.60 46.25 46.35 2408309
20131125 46.27 46.48 45.97 46.07 2010214
20131126 45.90 46.77 45.90 46.61 2161537
20131127 46.63 46.73 46.32 46.36 1631654
20131129 46.55 46.60 46.30 46.45 1362512
20131202 46.43 46.45 45.81 45.94 2163662
20131203 45.52 45.94 45.30 45.47 3474451
20131204 44.89 45.62 44.70 45.36 2145645
20131205 45.37 45.52 45.02 45.07 1937640
20131206 46.08 46.14 45.41 45.67 1966892
20131209 45.90 46.33 45.86 46.00 1556549
20131210 46.04 46.17 45.89 46.01 1875289
20131211 45.94 46.00 45.30 45.46 2500722
20131212 45.37 45.78 45.28 45.47 1890472
20131213 45.79 46.13 45.45 46.01 1980759
20131216 46.17 46.88 46.05 46.52 2648503
20131217 46.38 46.58 45.86 46.28 1804233
20131218 46.32 47.32 45.96 47.29 1968410
20131219 47.03 47.29 46.74 47.15 1569101
20131220 47.39 47.74 47.29 47.57 3723957
20131223 47.51 48.23 47.48 47.70 1101265
20131224 47.47 48.10 47.47 48.08 700943
20131226 49.11 49.24 48.00 48.32 1151672
20131227 48.40 48.43 48.09 48.19 885668
20131230 48.49 48.53 48.01 48.42 1214732
20131231 48.41 48.84 48.41 48.76 1502195
20140102 48.44 48.67 47.98 48.37 2152933
20140103 48.41 48.58 48.05 48.06 1263418
20140106 48.24 48.31 47.67 47.87 2189372
20140107 48.06 48.54 47.90 48.07 1787835
20140108 48.17 48.60 48.14 48.54 2061735
20140109 48.54 48.62 48.22 48.40 1279310
20140110 48.55 48.70 48.15 48.69 935772
20140113 49.03 49.03 48.00 48.16 2852662
20140114 48.19 48.83 47.98 48.75 1828525
20140115 48.77 49.29 48.26 49.22 1966588
20140116 49.29 49.99 48.93 49.96 4659324
20140117 49.71 50.25 49.62 50.01 3132330
20140121 50.82 50.88 50.15 50.18 3217759
20140122 50.40 50.91 50.19 50.55 3463520
20140123 50.00 50.54 49.71 49.97 2423189
20140124 49.76 49.88 49.15 49.16 3360782
20140127 49.15 50.07 48.33 48.46 3068360
20140128 48.53 49.37 48.41 49.10 1859802
20140129 48.87 49.05 48.20 48.27 2305673
20140130 48.59 48.89 48.43 48.72 1442273
20140131 47.93 49.09 47.93 48.71 2079347
20140203 48.85 48.92 46.78 46.90 3887730
20140204 46.93 47.59 46.78 47.40 2502544
20140205 47.36 47.42 46.64 47.31 2125402
20140206 47.03 48.37 47.03 48.17 2042199
20140207 48.43 48.76 48.14 48.65 1715666
20140210 48.48 49.01 48.48 48.77 1158150
20140211 48.76 49.40 48.69 49.09 1972662
20140212 49.28 49.57 48.95 49.05 1935008
20140213 48.77 49.60 48.43 49.51 2161942
20140214 49.31 50.96 49.31 50.90 3150449
20140218 50.90 51.12 50.45 50.76 2591010
20140219 49.98 51.35 49.97 50.92 3197718
20140220 49.96 51.22 49.91 51.17 3622940
20140221 51.28 52.08 50.96 51.88 3270697
20140224 51.89 53.32 51.89 52.83 3156319
20140225 52.67 53.27 52.67 53.21 1969119
20140226 53.41 53.76 52.76 52.96 2641858
20140227 52.75 53.40 52.75 53.38 2107594
20140228 53.42 53.92 53.13 53.75 2291938
20140303 53.37 53.44 52.52 52.81 3252806
20140304 53.23 53.53 53.01 53.35 2866663
20140305 53.25 53.46 52.83 53.41 2335930
20140306 53.42 54.31 53.42 54.11 2355707
20140307 54.16 54.54 54.05 54.30 2662038
20140310 54.03 54.42 53.40 53.71 1652839
20140311 53.83 54.27 53.38 53.56 1469807
20140312 53.19 53.59 52.92 53.55 1155302
20140313 53.75 53.81 52.92 53.23 1925975
20140314 53.09 53.80 53.06 53.40 2119399
20140317 53.85 54.13 53.35 53.60 1959574
20140318 53.58 54.03 53.53 53.93 1769176
20140319 53.85 54.14 53.36 53.75 1351855
20140320 53.49 53.96 53.21 53.52 1523183
20140321 54.31 54.76 54.01 54.76 5629298
20140324 54.92 55.31 54.28 54.66 3445525
20140325 54.75 55.03 54.65 54.99 3023663
20140326 55.20 55.65 54.89 55.08 5416299
20140327 55.08 55.08 54.08 54.27 4186533
20140328 54.27 55.16 54.27 54.95 3441186
20140331 55.35 55.70 55.12 55.52 2825193
20140401 55.93 56.48 55.82 56.42 2215860
20140402 56.36 56.48 56.02 56.41 2616129
20140403 56.60 56.64 55.86 56.09 2308183
20140404 56.51 56.63 55.24 55.30 3760635
20140407 55.15 55.69 54.81 55.30 3550158
20140408 55.45 55.63 54.91 55.43 4745215
20140409 55.74 56.42 55.57 56.16 2655480
20140410 56.74 56.74 54.72 54.83 3572759
20140411 54.66 55.37 54.51 54.81 2887852
20140414 55.24 55.37 54.63 54.93 2073994
20140415 55.00 55.63 54.51 55.60 2599480
20140416 56.22 56.22 55.31 55.70 2020417
20140417 56.06 56.08 55.62 55.75 1323502
20140421 55.87 56.02 55.49 55.74 1160347
20140422 55.67 56.61 55.67 56.54 1431263
20140423 56.45 56.87 56.20 56.70 1677963
20140424 56.99 57.33 56.78 57.12 2419980
20140425 57.06 57.14 56.55 56.72 2839420
20140428 56.67 56.81 54.66 55.47 3837419
20140429 55.70 56.17 55.33 56.12 2959592
20140430 56.77 57.86 56.49 57.41 4459164
20140501 57.35 58.05 57.32 58.03 3105493
20140502 57.78 58.78 57.68 58.56 3644701
20140505 58.49 58.50 57.75 58.35 2044027
20140506 58.35 58.37 57.45 57.48 2780797
20140507 56.81 57.60 56.73 57.59 3248770
20140508 57.65 58.15 57.10 57.37 1942926
20140509 57.69 57.78 57.00 57.65 2434106
20140512 58.01 59.01 57.98 58.69 1560112
20140513 58.65 58.86 58.27 58.35 1879662
20140514 58.35 58.44 57.91 58.06 1111512
20140515 58.01 58.01 56.84 57.41 1517936
20140516 57.42 57.84 57.22 57.83 1543161
20140519 57.65 58.17 57.48 58.09 1258624
20140520 57.87 58.43 57.82 58.36 2183269
20140521 58.06 58.59 58.02 58.43 2407839
20140522 58.35 58.91 58.30 58.43 2305774
20140523 58.65 59.00 58.49 58.93 1628220
20140527 59.24 59.42 59.02 59.12 1908372
20140528 59.11 59.24 58.87 59.11 1718219
20140529 59.30 60.38 59.07 60.34 2799811
20140530 60.54 61.39 60.41 61.28 3842890
20140602 61.37 61.52 60.71 61.20 3512660
20140603 61.16 61.19 60.81 61.15 2440722
20140604 61.01 61.42 60.88 61.38 1885345
20140605 61.61 62.01 61.23 61.96 1653762
20140606 61.97 62.51 61.93 62.50 1534199
20140609 62.22 62.79 62.15 62.47 1577338
20140610 62.39 62.49 62.08 62.35 1983287
20140611 61.38 61.64 61.11 61.43 2636808
20140612 61.49 61.59 60.88 61.11 1712387
20140613 61.16 61.30 60.66 61.04 1348269
20140616 60.98 61.46 60.98 61.28 1245902
20140617 61.17 62.22 61.02 62.10 1377129
20140618 62.18 62.92 62.15 62.77 1801179
20140619 61.96 63.02 61.96 63.02 1419363
20140620 63.16 63.74 62.92 63.21 4776462
20140623 63.02 63.50 62.98 63.44 1397945
20140624 63.20 63.73 62.77 63.23 2834604
20140625 63.20 63.28 62.87 63.08 2982925
20140626 63.34 63.73 62.94 63.64 2043018
20140627 63.54 63.89 63.37 63.63 2358566
20140630 63.67 63.95 63.44 63.74 1140016
20140701 63.96 64.40 63.82 64.31 1597249
20140702 64.44 65.03 64.10 65.00 1825714
20140703 64.90 65.37 64.87 65.20 968767
20140707 65.14 65.52 65.00 65.51 1496491
20140708 65.17 65.34 64.37 64.56 2029845
20140709 64.90 65.14 64.58 65.06 2231663
20140710 64.19 65.45 64.19 65.21 2642238
20140711 64.96 65.31 64.62 64.66 2148201
20140714 65.05 65.50 64.77 64.96 2009935
20140715 65.00 65.22 64.30 64.62 2359673
20140716 64.78 64.92 64.26 64.36 1867647
20140717 64.13 64.49 63.02 63.03 3050198
20140718 63.43 64.63 63.25 64.54 2003499
20140721 64.47 64.78 64.18 64.61 1573920
20140722 65.01 65.95 64.99 65.74 2201899
20140723 65.53 66.14 65.42 66.10 1714599
20140724 66.03 66.71 65.76 66.46 3025059
20140725 66.35 66.75 65.90 66.00 1432134
20140728 66.11 66.70 65.65 65.80 2958892
20140729 65.71 66.52 65.29 65.33 3246184
20140730 65.85 66.10 64.00 65.05 3952597
20140731 64.96 64.98 64.10 64.35 3309736
20140801 64.43 64.91 63.96 64.52 2924703
20140804 64.68 65.88 64.54 65.62 2690505
20140805 65.39 65.53 64.41 64.55 2955373
20140806 63.98 64.67 63.82 64.15 2371639
20140807 64.50 65.13 63.76 63.88 2559882
20140808 64.38 64.61 63.94 64.58 1784687
20140811 65.30 65.55 64.64 65.36 1544557
20140812 65.33 65.64 65.01 65.21 1594835
20140813 65.46 66.29 64.84 66.18 1632142
20140814 66.38 66.98 66.18 66.89 1694990
20140815 67.29 67.32 66.66 67.00 2543189
20140818 67.49 67.57 66.97 67.29 1760453
20140819 67.45 68.09 67.39 67.95 1961784
20140820 67.82 68.46 67.69 68.36 1380678
20140821 68.39 68.56 68.15 68.26 1207730
20140822 68.10 68.38 67.98 68.27 1087017
20140825 68.46 68.76 68.39 68.58 1419078
20140826 68.80 68.89 68.27 68.81 1150381
20140827 68.86 69.03 68.60 68.70 1425093
20140828 68.60 68.94 67.99 68.81 1385892
20140829 69.15 69.31 68.67 69.22 1396720
20140902 69.50 69.51 68.62 69.25 1838465
20140903 69.42 70.02 69.26 69.82 2919065
20140904 70.26 70.80 70.15 70.34 2839760
20140905 70.03 70.65 70.03 70.65 2373451
20140908 70.68 71.15 70.47 70.89 2319110
20140909 70.82 71.12 70.54 70.60 1575383
20140910 70.72 70.86 70.32 70.61 1793949
20140911 70.64 71.34 70.33 71.21 2876555
20140912 70.96 71.05 70.04 70.44 1644763
20140915 70.36 70.73 70.27 70.53 1416571
20140916 70.32 71.05 70.15 70.96 2205316
20140917 71.10 71.90 71.03 71.54 1480537
20140918 72.00 72.28 71.57 72.26 1681658
20140919 72.79 73.09 71.85 72.00 3808871
20140922 72.13 72.13 71.10 71.42 1966196
20140923 71.30 71.61 70.72 70.74 1894109
20140924 70.72 71.29 70.60 71.20 1216954
20140925 71.19 71.48 70.28 70.34 1512019
20140926 70.67 70.89 70.34 70.54 3147858
20140929 70.09 70.51 69.79 70.26 1668925
20140930 70.05 70.45 69.72 69.72 1994269
20141001 69.38 69.40 67.17 67.76 4263149
20141002 67.80 67.98 65.31 66.63 4110453
20141003 66.99 68.09 66.87 67.92 3773379
20141006 67.91 68.21 66.92 67.16 2680347
20141007 66.49 67.24 65.81 65.83 3246614
20141008 65.70 66.17 65.17 66.00 5255220
20141009 65.42 66.02 64.36 64.41 3574865
20141010 64.23 64.57 62.96 63.39 4111055
20141013 63.39 63.50 61.47 61.55 6517291
20141014 61.95 63.71 61.90 62.39 5248302
20141015 61.76 63.73 59.46 62.04 6862486
20141016 60.56 63.39 60.50 62.63 2926785
20141017 63.47 65.17 63.07 64.84 3118382
20141020 64.77 67.45 64.73 66.85 3746710
20141021 67.40 68.52 67.13 68.24 2828130
20141022 69.23 69.45 68.04 68.24 2359916
20141023 68.82 69.82 68.16 68.25 3443725
20141024 68.22 69.17 67.86 69.11 2370042
20141027 69.12 70.22 68.83 70.08 2323422
20141028 69.67 72.02 69.05 71.76 4562926
20141029 73.81 75.00 71.90 73.84 4348370
20141030 73.32 76.11 73.31 75.80 3351586
20141031 77.79 77.79 75.02 75.55 3586595
20141103 75.71 75.95 74.76 75.60 2433808
20141104 75.20 75.39 74.13 74.38 3404323
20141105 75.00 75.01 73.75 74.71 3114773
20141106 74.88 75.14 74.25 75.05 2337759
20141107 75.13 75.35 74.77 75.30 1807886
20141110 75.32 76.47 75.13 76.36 1438328
20141111 76.60 77.08 76.36 76.94 1466802
20141112 76.38 77.30 76.18 77.10 1322628
20141113 77.18 78.05 77.13 77.89 1447050
20141114 77.89 78.19 77.51 77.76 1460485
20141117 76.90 77.54 76.57 76.97 2524142
20141118 76.89 77.22 76.51 76.94 2442900
20141119 76.98 77.35 76.32 76.38 1783400
20141120 76.37 76.41 75.34 75.89 2319000
20141121 76.81 77.05 75.91 75.98 2211300
20141124 76.47 77.23 76.47 76.97 2092500
20141125 77.02 77.30 76.44 77.04 4748000
20141126 76.82 77.65 76.77 77.48 1010900
20141128 78.33 79.21 78.15 78.79 981200
20141201 78.50 78.79 77.37 77.45 1903100
20141202 77.73 78.19 77.40 77.45 2655700
20141203 77.50 78.49 77.20 78.14 1400200
20141204 78.00 79.00 77.45 77.94 1499100
20141205 78.06 79.19 77.97 78.99 1598700
20141208 79.01 79.25 78.50 78.99 1459600
20141209 78.08 78.52 77.50 78.37 1669400
20141210 78.30 78.46 77.33 77.48 1655200
20141211 78.58 78.78 77.25 77.62 1427900
20141212 77.07 77.92 76.71 76.76 1568600
20141215 77.50 78.29 76.27 77.57 2640100
20141216 77.84 77.93 76.22 76.28 3311600
20141217 76.29 77.08 75.62 76.74 2353700
20141218 77.64 77.88 76.91 77.35 2353400
20141219 77.33 77.97 76.98 77.43 4492400
20141222 77.41 78.61 77.35 78.46 1257100
20141223 78.75 79.03 78.34 78.54 1577000
20141224 78.09 78.57 77.86 78.35 736900
20141226 78.67 78.99 78.52 78.69 888900
20141229 78.72 79.25 78.16 79.08 1115100
20141230 78.72 79.22 78.05 78.30 1184600
20141231 78.67 79.25 77.98 78.03 1422000