20000103 13.71 13.71 13.28 13.34 3166478
20000104 13.26 13.62 13.26 13.58 4241139
20000105 13.46 14.31 13.46 14.03 4242376
20000106 14.05 14.17 13.91 14.03 2287828
20000107 14.11 14.49 13.99 14.43 6182701
20000110 14.23 14.41 14.17 14.31 3221510
20000111 14.19 14.27 14.09 14.15 3186265
20000112 14.15 14.54 14.15 14.46 4787126
20000113 14.49 14.49 14.23 14.31 2839999
20000114 14.27 14.35 13.95 14.05 3146073
20000118 13.97 13.97 13.58 13.71 4179924
20000119 13.73 14.23 13.73 14.03 2653881
20000120 13.87 13.95 13.65 13.87 4297407
20000121 13.95 14.29 13.81 14.23 3121958
20000124 14.33 14.62 14.11 14.15 5386290
20000125 14.21 14.29 13.55 13.67 5325693
20000126 13.75 13.77 13.46 13.71 3185646
20000127 13.58 13.75 13.34 13.42 2900595
20000128 13.42 13.57 13.28 13.36 3623425
20000131 13.44 13.65 13.36 13.65 2055335
20000201 13.52 13.58 13.36 13.36 1944654
20000202 13.44 13.55 13.36 13.44 3957325
20000203 13.44 13.97 13.38 13.87 5878482
20000204 13.87 13.87 13.28 13.46 3389077
20000207 13.46 13.60 13.46 13.48 3103408
20000208 13.58 13.69 13.46 13.52 2419533
20000209 13.44 13.57 13.26 13.34 4345637
20000210 13.32 13.44 12.98 13.04 2456015
20000211 13.12 13.22 13.02 13.22 2201880
20000214 13.14 13.38 13.10 13.18 1599006
20000215 13.12 13.28 13.10 13.22 2792387
20000216 13.22 13.38 13.16 13.24 5688654
20000217 13.28 13.30 13.12 13.26 4532373
20000218 13.22 13.28 12.98 13.04 7926397
20000222 13.10 13.32 13.10 13.22 3096606
20000223 13.04 13.19 12.78 13.09 14112349
20000224 12.92 12.94 12.17 12.37 4735853
20000225 12.37 12.41 11.85 11.99 4269638
20000228 11.99 12.41 11.99 12.41 4204528
20000229 12.41 12.64 12.27 12.57 7504268
20000301 12.57 12.76 12.39 12.56 9226005
20000302 12.47 12.70 12.47 12.64 3621607
20000303 12.74 12.86 12.64 12.70 6926261
20000306 12.78 12.78 12.27 12.35 4171359
20000307 12.37 12.84 12.35 12.80 7638789
20000308 12.78 13.53 12.64 13.45 5918280
20000309 13.47 13.94 13.45 13.94 6482160
20000310 13.94 14.45 13.92 14.25 7045425
20000313 14.16 14.18 13.55 13.71 6103783
20000314 13.76 13.94 13.59 13.64 4451456
20000315 13.66 14.63 13.64 14.45 5444695
20000316 14.55 14.92 14.18 14.65 5904152
20000317 14.61 14.63 14.25 14.29 8078590
20000320 14.20 14.47 13.88 14.02 5179340
20000321 13.82 13.98 13.41 13.47 6330440
20000322 13.49 13.49 12.88 13.27 4484011
20000323 13.59 13.98 13.53 13.84 5539903
20000324 14.16 14.18 13.84 14.10 7395547
20000327 15.63 15.71 15.14 15.18 8350088
20000328 15.10 15.20 14.55 14.80 4985237
20000329 14.71 15.10 14.35 14.53 4791135
20000330 14.59 14.98 14.57 14.98 3340281
20000331 14.98 15.16 14.61 15.00 5907838
20000403 14.96 14.98 14.59 14.75 4691627
20000404 14.67 15.06 14.67 15.04 6014717
20000405 14.98 15.43 14.98 15.00 5813244
20000406 15.12 15.18 14.78 14.90 4417672
20000407 14.98 15.28 14.78 15.16 4864230
20000410 15.16 15.37 14.90 15.37 4850717
20000411 15.34 15.34 15.04 15.22 2921364
20000412 15.18 15.65 15.18 15.38 5913980
20000413 15.45 15.49 15.26 15.32 2595812
20000414 15.20 15.30 14.57 14.81 5455137
20000417 14.39 14.49 13.66 14.18 5269634
20000418 14.06 14.14 13.61 14.10 5239536
20000419 14.04 14.65 13.94 14.61 6843952
20000420 14.37 14.71 14.35 14.71 3991384
20000424 14.59 14.80 14.57 14.80 3834136
20000425 14.88 15.49 14.75 15.34 4522709
20000426 15.26 15.45 15.16 15.32 3707601
20000427 15.22 15.32 14.67 14.81 5213738
20000428 14.73 14.80 14.57 14.73 5022092
20000501 14.98 14.98 14.63 14.78 4259810
20000502 14.73 14.88 14.57 14.71 4759194
20000503 14.69 14.90 14.69 14.81 4053423
20000504 14.73 15.20 14.59 14.92 3679346
20000505 14.85 14.88 14.65 14.75 3462516
20000508 14.78 15.59 14.78 15.30 5656610
20000509 15.22 15.40 15.02 15.20 3794210
20000510 15.28 15.61 15.28 15.38 1910311
20000511 15.55 15.93 15.43 15.85 4766565
20000512 15.81 15.85 15.40 15.49 3667675
20000515 15.49 15.99 15.49 15.83 4963124
20000516 15.75 15.75 15.26 15.37 3769026
20000517 15.32 15.45 14.96 15.22 4813248
20000518 15.30 15.79 15.30 15.51 3089668
20000519 15.43 15.63 15.34 15.57 2372226
20000522 15.55 15.71 15.47 15.51 3304655
20000523 15.55 15.77 15.43 15.67 5054647
20000524 15.65 16.27 15.65 15.94 15913822
20000525 15.80 16.02 15.65 16.01 3837055
20000526 15.92 16.37 15.88 16.29 5200364
20000530 16.29 16.29 15.98 16.08 3731997
20000531 16.11 16.37 16.01 16.27 2642327
20000601 16.21 16.37 16.06 16.23 3397278
20000602 16.11 16.23 16.04 16.19 5408037
20000605 16.13 16.15 15.53 15.55 5770853
20000606 15.57 16.17 15.57 15.92 5359783
20000607 15.96 15.98 15.64 15.78 4204147
20000608 15.78 15.86 15.43 15.82 4117413
20000609 15.86 16.17 15.80 15.96 4656751
20000612 16.01 16.08 15.92 15.98 2239809
20000613 16.04 16.17 15.80 15.84 2559869
20000614 15.82 15.82 15.59 15.62 2653322
20000615 15.59 16.13 15.57 15.98 4896185
20000616 15.92 16.04 15.86 15.88 3639766
20000619 15.88 15.96 15.47 15.51 2919631
20000620 15.53 15.65 15.41 15.64 2362580
20000621 15.70 16.19 15.65 15.96 5495992
20000622 16.01 16.27 15.94 16.06 7104843
20000623 16.02 16.29 15.92 16.29 4657972
20000626 16.21 16.62 16.21 16.31 4970703
20000627 16.23 16.41 16.15 16.21 5952261
20000628 16.21 16.62 16.04 16.49 5677400
20000629 16.39 16.50 16.04 16.08 2440152
20000630 16.21 16.64 16.04 16.21 9766105
20000703 16.13 16.47 16.11 16.31 1746282
20000705 16.50 16.62 16.19 16.25 2478022
20000706 16.35 16.47 16.31 16.45 4024571
20000707 16.41 16.82 16.37 16.70 5597996
20000710 16.86 17.52 16.86 17.35 8596420
20000711 17.21 17.52 17.13 17.39 5555240
20000712 17.35 17.50 17.19 17.50 2941620
20000713 17.42 17.81 17.23 17.72 6162377
20000714 17.72 17.95 17.44 17.72 3063780
20000717 17.64 17.68 17.52 17.63 2010759
20000718 17.64 17.74 17.15 17.29 4243238
20000719 17.37 17.83 17.33 17.52 4417927
20000720 17.64 17.64 17.29 17.42 2318603
20000721 17.54 17.58 17.17 17.27 2646603
20000724 17.19 17.46 17.11 17.31 2639273
20000725 17.39 17.56 17.29 17.50 2820071
20000726 17.42 17.44 17.07 17.32 2628279
20000727 17.35 17.60 17.21 17.31 4672632
20000728 17.31 17.31 17.19 17.29 2989873
20000731 15.43 16.21 15.43 15.80 23411410
20000801 15.96 16.64 15.88 16.47 18433990
20000802 16.70 17.11 16.56 17.11 15867401
20000803 17.31 17.97 17.27 17.42 23033324
20000804 17.44 17.56 16.82 17.35 6588105
20000807 17.35 17.66 17.23 17.61 5177765
20000808 17.88 17.88 17.35 17.66 4554747
20000809 17.74 17.74 17.19 17.23 5059880
20000810 17.19 17.29 17.07 17.09 4490002
20000811 17.11 17.62 17.11 17.48 5018345
20000814 17.23 17.52 17.19 17.48 4581011
20000815 17.50 17.68 17.50 17.56 3879811
20000816 17.64 17.97 17.56 17.81 7759012
20000817 17.97 18.01 17.74 17.93 7557447
20000818 17.85 18.07 17.85 18.01 4759976
20000821 17.88 17.93 17.76 17.81 4482062
20000822 17.83 17.95 17.74 17.83 3510276
20000823 17.73 18.02 17.73 18.00 9788171
20000824 17.97 17.97 17.67 17.79 4262914
20000825 17.79 17.79 17.59 17.63 4823280
20000828 17.52 17.73 17.42 17.50 3060133
20000829 17.42 17.52 17.38 17.44 2405562
20000830 17.36 17.67 17.36 17.61 3918307
20000831 17.52 17.81 17.46 17.57 3827141
20000901 17.64 17.97 17.59 17.83 2687569
20000905 17.95 18.14 17.91 18.04 6672123
20000906 17.95 18.72 17.95 18.51 3509277
20000907 18.57 18.96 18.57 18.92 2914268
20000908 18.82 19.15 18.78 19.08 3940187
20000911 19.09 19.97 19.09 19.40 6615600
20000912 20.28 20.32 19.74 19.85 15803292
20000913 20.14 20.36 19.97 20.07 7555216
20000914 20.32 20.32 19.81 20.13 8875905
20000915 20.26 20.47 20.20 20.47 8750703
20000918 20.59 20.73 20.11 20.59 6109934
20000919 20.59 20.79 19.93 19.97 8753742
20000920 20.03 20.05 19.52 20.01 8266917
20000921 19.95 20.20 19.68 19.95 4406956
20000922 19.99 20.30 19.93 20.07 4590503
20000925 20.18 20.32 19.85 20.30 4727252
20000926 20.30 21.00 20.26 20.83 5403702
20000927 20.83 21.10 20.55 21.04 3904936
20000928 21.10 21.64 20.98 21.04 5611561
20000929 21.10 22.09 21.10 21.64 7613562
20001002 21.66 22.54 21.43 22.46 5582387
20001003 22.34 22.60 20.92 21.14 6869649
20001004 21.26 21.47 19.54 21.02 12737689
20001005 20.86 21.16 20.18 20.53 6609522
20001006 20.73 21.33 20.73 21.00 5304636
20001009 20.98 21.39 20.98 21.19 3081405
20001010 21.23 21.66 21.19 21.51 4902290
20001011 21.51 22.07 21.51 21.72 4274462
20001012 21.59 21.92 21.14 21.45 3822279
20001013 21.37 22.21 21.35 22.21 5861355
20001016 22.01 22.40 21.97 22.38 4600835
20001017 22.29 22.85 22.17 22.27 3159808
20001018 22.25 22.56 21.74 22.21 4774051
20001019 21.95 21.97 21.23 21.39 12736473
20001020 21.26 21.62 20.90 21.39 10321187
20001023 21.31 21.62 21.26 21.37 6027884
20001024 21.39 21.55 20.73 20.94 3543312
20001025 21.19 21.29 20.61 20.79 3571269
20001026 20.75 21.12 20.20 20.30 6364590
20001027 20.09 21.33 19.97 21.31 6890921
20001030 21.31 21.84 21.31 21.76 3233348
20001031 21.78 21.84 21.23 21.72 5533158
20001101 21.72 21.97 21.24 21.72 4607521
20001102 21.64 21.68 21.21 21.23 2837688
20001103 21.23 21.39 20.65 21.00 3969968
20001106 21.10 21.39 20.96 21.29 4701726
20001107 21.37 21.45 21.00 21.16 2330806
20001108 21.23 21.31 20.86 21.10 1155375
20001109 21.14 21.39 21.02 21.39 1745522
20001110 21.39 21.72 21.24 21.47 4887096
20001113 21.55 21.99 21.55 21.72 8006183
20001114 21.64 21.78 21.41 21.55 2768402
20001115 21.51 21.86 21.51 21.72 3618676
20001116 21.80 21.88 21.72 21.84 2916699
20001117 21.88 21.97 21.74 21.97 4594150
20001120 21.97 22.34 21.92 22.07 8063313
20001121 22.10 22.12 21.50 21.91 7433998
20001122 21.87 22.07 21.74 21.81 5868627
20001124 21.74 21.81 21.52 21.58 941886
20001127 21.46 21.52 21.08 21.52 2343214
20001128 21.56 22.03 21.54 21.89 6510877
20001129 21.85 21.95 21.79 21.91 4214879
20001130 21.93 21.99 21.66 21.89 3751200
20001201 21.81 21.87 21.50 21.72 4423111
20001204 21.81 21.91 21.52 21.52 3797810
20001205 21.56 21.68 21.39 21.52 4372869
20001206 21.68 21.85 21.35 21.48 4235460
20001207 21.56 21.81 21.44 21.50 2688854
20001208 21.58 21.60 21.35 21.37 4788122
20001211 21.35 21.35 20.52 20.98 5247563
20001212 20.98 21.52 20.98 21.31 3947930
20001213 21.27 21.68 21.25 21.56 1824450
20001214 21.48 21.72 21.13 21.19 2944301
20001215 21.17 21.77 21.17 21.66 5582914
20001218 21.74 21.97 21.64 21.93 7384966
20001219 21.93 22.40 21.91 22.36 8137385
20001220 22.43 23.36 22.38 23.15 7002401
20001221 23.11 23.44 22.80 23.42 6410393
20001222 23.42 23.42 23.05 23.40 2672510
20001226 23.27 24.12 23.21 23.95 2743939
20001227 23.87 23.93 23.60 23.77 3019967
20001228 23.69 23.71 23.27 23.38 2015127
20001229 23.46 23.79 23.29 23.71 2447329
20010102 23.42 23.46 22.63 23.21 4700350
20010103 23.27 23.66 22.14 22.18 5526618
20010104 22.22 22.26 20.40 20.85 10022368
20010105 20.94 21.33 20.75 20.94 5699741
20010108 21.11 21.27 20.78 21.04 4318389
20010109 21.04 21.13 20.78 20.88 3152533
20010110 20.84 21.08 20.57 20.61 7784481
20010111 20.78 20.80 18.83 18.98 6861966
20010112 19.12 19.53 18.57 19.29 11775994
20010116 18.87 19.31 18.11 19.16 9651909
20010117 19.20 19.70 19.06 19.70 5837150
20010118 19.62 20.03 19.49 19.80 4065969
20010119 19.80 19.95 19.25 19.47 6047198
20010122 19.80 20.34 19.70 20.09 4936426
20010123 20.09 20.85 19.80 19.86 7705789
20010124 20.07 20.15 19.89 19.95 5426740
20010125 20.03 20.28 19.86 20.05 4334733
20010126 20.05 20.17 19.37 19.82 5364997
20010129 19.83 20.31 19.79 19.79 5444294
20010130 19.87 19.92 19.54 19.74 5208217
20010131 19.53 19.53 19.06 19.16 9501183
20010201 19.21 19.25 18.57 18.96 9477575
20010202 19.21 19.41 19.19 19.27 4066574
20010205 19.35 19.69 19.26 19.33 4150109
20010206 19.33 19.79 19.33 19.65 4438244
20010207 19.66 20.09 19.66 19.80 5918869
20010208 19.80 20.21 19.80 20.15 3855316
20010209 20.09 20.63 19.96 20.55 3249385
20010212 20.63 20.95 20.10 20.39 5568386
20010213 20.39 20.65 20.12 20.42 2263916
20010214 20.50 20.63 20.21 20.42 6249982
20010215 20.42 20.48 20.22 20.42 4438244
20010216 20.55 20.91 20.55 20.85 4193087
20010220 20.80 21.44 20.80 21.33 6728189
20010221 21.31 21.84 21.31 21.54 8191890
20010222 21.54 21.64 21.10 21.42 6231912
20010223 21.60 21.65 20.83 21.28 6768314
20010226 21.36 21.55 21.24 21.31 5087386
20010227 21.39 21.93 21.38 21.93 9170674
20010228 21.87 21.87 21.39 21.59 5699126
20010301 21.65 21.81 21.50 21.69 4599802
20010302 21.69 21.82 21.39 21.69 4394281
20010305 21.77 21.90 21.47 21.65 2357157
20010306 21.60 21.65 21.47 21.55 2040137
20010307 21.50 21.74 21.35 21.57 4816774
20010308 21.59 21.77 21.34 21.70 5897414
20010309 21.72 21.83 21.45 21.76 4273742
20010312 21.84 21.95 21.51 21.57 4622102
20010313 21.80 21.85 21.40 21.40 6263855
20010314 21.30 21.30 21.07 21.23 5289290
20010315 21.30 21.51 21.23 21.45 4391871
20010316 21.20 21.53 21.16 21.32 4965038
20010319 20.08 20.82 20.08 20.51 14355696
20010320 19.91 20.01 19.64 19.83 18093638
20010321 19.78 20.44 19.59 19.66 6893073
20010322 19.64 19.71 18.66 18.96 5709371
20010323 18.96 19.10 18.53 19.02 5037362
20010326 19.25 19.80 19.25 19.73 4797487
20010327 19.80 20.40 19.80 20.36 9154401
20010328 20.28 20.42 19.88 20.01 4629937
20010329 19.98 20.31 19.64 20.31 4759517
20010330 20.47 20.60 20.22 20.34 3545681
20010402 20.33 20.72 19.99 20.31 5413446
20010403 20.33 20.57 19.89 20.39 6864746
20010404 20.24 20.31 19.95 20.18 6134275
20010405 20.01 20.01 19.45 19.88 6382587
20010406 19.91 20.13 19.06 19.51 6735166
20010409 19.40 20.21 19.40 19.91 7114866
20010410 20.24 20.65 20.23 20.44 5414049
20010411 20.41 20.41 19.68 20.07 7055802
20010412 20.16 20.24 19.85 19.96 2100407
20010416 19.96 20.29 19.96 20.21 2304120
20010417 20.29 20.87 20.23 20.87 4168269
20010418 20.96 20.96 20.14 20.38 6460335
20010419 20.41 20.49 19.99 20.13 3196718
20010420 19.83 20.29 19.83 20.06 4599199
20010423 20.06 20.19 19.61 19.87 5913084
20010424 19.94 20.07 19.74 19.94 4072440
20010425 19.98 20.03 19.81 19.82 4458168
20010426 19.88 19.98 19.79 19.89 5472511
20010427 19.89 19.89 19.68 19.74 4772174
20010430 19.74 19.91 19.68 19.88 3615594
20010501 19.89 19.96 19.60 19.60 3224442
20010502 19.81 19.81 19.48 19.57 5075332
20010503 19.60 19.66 18.98 19.14 4576297
20010504 19.00 19.00 18.10 18.40 17414396
20010507 18.42 18.67 18.25 18.62 9107390
20010508 18.70 18.95 18.57 18.89 9082680
20010509 18.83 19.21 18.80 19.15 4088713
20010510 19.15 19.20 18.77 19.06 3446235
20010511 19.03 19.18 18.93 19.10 2844138
20010514 19.16 19.31 19.10 19.25 2509640
20010515 19.25 19.25 18.88 18.95 14698030
20010516 18.68 18.93 18.32 18.93 10218165
20010517 18.93 19.06 18.88 19.01 10550253
20010518 19.05 19.13 18.91 18.93 8421518
20010521 19.00 19.04 18.84 18.85 4863784
20010522 18.93 19.25 18.85 19.23 8310019
20010523 19.17 19.34 19.11 19.26 3359409
20010524 19.21 19.40 19.06 19.30 6624051
20010525 19.36 19.37 19.15 19.27 8600350
20010529 19.24 19.24 19.01 19.11 4216505
20010530 19.21 19.43 19.03 19.15 3205263
20010531 19.15 19.45 19.15 19.42 3219658
20010601 19.61 19.61 19.16 19.35 2816002
20010604 19.47 19.56 19.26 19.56 3620916
20010605 19.54 19.75 19.45 19.66 7891402
20010606 19.69 19.84 19.56 19.73 8163705
20010607 19.69 19.86 19.68 19.75 6648043
20010608 19.75 19.89 19.75 19.87 2734430
20010611 19.87 20.22 19.87 20.21 5185161
20010612 20.17 20.47 20.12 20.32 5018421
20010613 20.24 20.26 19.63 19.69 4497205
20010614 19.62 19.62 19.36 19.40 3777461
20010615 19.26 20.01 19.26 19.90 5528840
20010618 19.94 20.19 19.89 19.94 4388044
20010619 19.94 20.21 19.82 20.21 2222212
20010620 20.21 20.47 19.79 20.17 3366606
20010621 20.16 20.19 19.70 20.07 8712510
20010622 20.06 20.41 19.99 20.24 4088750
20010625 20.21 20.37 20.08 20.16 3937004
20010626 20.16 20.21 19.94 20.14 3380401
20010627 20.14 20.34 19.99 20.25 3589127
20010628 20.27 20.34 19.94 19.99 3486564
20010629 20.00 20.09 19.82 20.08 2742827
20010702 20.02 20.07 19.87 20.00 3914812
20010703 20.01 20.06 19.87 20.05 3027726
20010705 20.11 20.17 20.01 20.10 3409191
20010706 20.10 20.10 19.97 19.99 5587619
20010709 19.99 20.04 19.77 19.90 5269732
20010710 19.92 20.01 19.81 19.96 6119030
20010711 19.96 19.98 19.66 19.72 3775061
20010712 19.64 19.67 19.44 19.55 2744027
20010713 19.57 19.64 19.36 19.45 2635466
20010716 19.44 19.72 19.40 19.47 2027881
20010717 19.47 19.53 19.15 19.18 2908969
20010718 19.15 19.41 19.11 19.25 2385954
20010719 19.32 19.55 19.27 19.55 6235989
20010720 19.66 19.67 18.77 19.01 8205091
20010723 18.68 18.69 18.01 18.29 9335090
20010724 18.29 18.29 17.57 17.68 7930388
20010725 17.76 18.37 17.64 18.37 10757785
20010726 18.37 18.49 17.92 18.26 8090531
20010727 18.34 18.35 17.90 18.12 5398686
20010730 18.19 18.41 17.74 18.39 5363898
20010731 18.41 18.76 18.01 18.01 5930097
20010801 18.01 18.17 17.81 18.01 6728414
20010802 18.06 18.27 17.84 18.12 3587928
20010803 18.17 18.38 17.86 18.33 3876425
20010806 18.33 18.37 17.84 17.96 5766355
20010807 17.92 18.24 17.88 18.16 2481320
20010808 18.16 18.24 17.94 17.96 3513554
20010809 17.96 18.02 17.78 17.84 4187715
20010810 17.84 17.97 17.62 17.81 4466616
20010813 17.81 17.93 17.77 17.81 1932515
20010814 17.81 17.89 17.74 17.84 1658412
20010815 17.92 18.00 17.82 17.85 4192513
20010816 17.82 18.11 17.81 18.05 2089059
20010817 17.99 18.11 17.92 17.97 1444288
20010820 17.98 18.29 17.96 18.29 2453730
20010821 18.32 18.38 18.10 18.17 2560492
20010822 18.17 18.39 18.05 18.32 4357455
20010823 18.32 18.42 18.26 18.35 5747162
20010824 18.35 18.49 18.29 18.46 2813003
20010827 18.48 18.56 18.37 18.50 3479366
20010828 18.52 18.66 18.51 18.58 16091094
20010829 18.57 18.67 18.40 18.48 5150154
20010830 18.48 18.49 18.28 18.38 3967946
20010831 18.35 18.48 18.21 18.21 3372963
20010904 18.25 18.41 18.24 18.33 4186962
20010905 18.35 18.45 18.17 18.32 3843220
20010906 18.40 18.66 18.39 18.57 4867283
20010907 18.55 18.96 18.53 18.81 5623395
20010910 18.82 18.83 18.48 18.63 5736185
20010917 18.67 18.72 18.21 18.55 6704151
20010918 18.55 18.78 18.40 18.60 4443574
20010919 18.65 18.82 17.98 18.37 5648460
20010920 18.42 18.55 18.26 18.45 7323005
20010921 18.40 18.60 17.94 17.98 8786293
20010924 17.98 17.98 17.66 17.71 4090881
20010925 17.75 18.01 17.53 17.85 6600313
20010926 17.77 17.78 17.49 17.61 5517766
20010927 17.54 17.59 17.16 17.39 6902877
20010928 17.36 17.95 17.36 17.95 6063217
20011001 17.88 18.10 17.77 18.00 4903686
20011002 18.00 18.13 17.12 17.86 6901683
20011003 17.71 18.14 17.71 18.12 5068993
20011004 18.23 18.37 17.86 18.21 2917028
20011005 18.24 18.51 18.22 18.34 2471835
20011008 18.43 18.49 18.18 18.23 1972933
20011009 18.23 18.23 17.84 17.84 1889384
20011010 17.90 18.08 17.67 18.00 2083336
20011011 18.02 18.10 17.73 17.73 2658625
20011012 17.70 17.85 17.64 17.71 4010317
20011015 17.71 17.92 17.63 17.80 2628786
20011016 17.83 18.15 17.81 18.11 2215223
20011017 18.19 18.19 17.83 17.88 2708754
20011018 17.93 18.01 17.60 17.60 2069610
20011019 17.59 18.00 17.56 17.78 1635756
20011022 17.73 17.84 17.56 17.84 2091690
20011023 17.85 17.90 17.56 17.56 2649077
20011024 17.64 17.70 17.48 17.68 4016284
20011025 17.64 17.98 17.61 17.91 2358448
20011026 17.94 17.94 17.49 17.71 3095463
20011029 17.78 18.10 17.61 18.04 3692833
20011030 18.05 18.09 17.83 17.90 2389480
20011031 17.95 18.02 17.76 17.80 2193142
20011101 17.86 18.10 17.73 18.10 2693238
20011102 18.10 18.12 17.78 17.97 2119142
20011105 17.90 18.60 17.90 18.60 3837849
20011106 18.60 18.85 18.54 18.81 4826703
20011107 18.80 18.83 18.47 18.60 3022657
20011108 18.63 18.96 18.63 18.92 3111576
20011109 18.92 19.01 18.60 18.83 2248045
20011112 18.77 18.84 18.56 18.80 2469448
20011113 18.81 18.86 18.63 18.79 1707965
20011114 18.80 18.82 18.35 18.44 2892560
20011115 18.43 18.54 18.16 18.30 3541253
20011116 18.30 18.38 18.01 18.30 3327011
20011119 18.38 18.38 17.93 18.17 4220381
20011120 18.18 18.65 18.16 18.65 5187154
20011121 18.58 18.58 18.11 18.42 3294785
20011123 18.34 18.49 18.32 18.45 1790320
20011126 18.48 18.62 18.37 18.57 2183594
20011127 18.57 18.75 18.37 18.58 15253525
20011128 18.53 18.59 18.26 18.39 5155018
20011129 18.36 18.61 18.09 18.61 3142768
20011130 18.61 18.70 18.57 18.66 3605900
20011203 18.66 18.66 18.37 18.60 4282192
20011204 18.56 18.80 18.41 18.78 2706355
20011205 18.86 18.90 18.63 18.71 3253801
20011206 18.68 18.68 18.41 18.53 4980453
20011207 18.45 18.84 18.38 18.78 3623713
20011210 18.74 18.74 18.49 18.60 1784840
20011211 18.52 18.54 18.11 18.19 5246457
20011212 18.19 18.32 17.87 18.29 4137315
20011213 18.37 18.65 18.29 18.61 5397272
20011214 18.46 18.53 18.29 18.44 4575509
20011217 18.44 18.44 18.12 18.24 3386803
20011218 18.24 18.39 18.14 18.32 4045282
20011219 18.24 18.78 18.19 18.76 4770856
20011220 18.68 18.84 18.48 18.76 3499617
20011221 18.74 19.00 18.59 18.75 4094564
20011224 18.83 19.07 18.81 19.01 1308646
20011226 19.15 19.29 19.01 19.01 1873311
20011227 19.02 19.08 18.92 19.03 1855498
20011228 19.03 19.10 18.91 19.02 2634510
20011231 18.96 19.27 18.96 19.00 3719902
20020102 18.95 19.22 18.61 19.18 3873686
20020103 19.26 19.26 18.95 19.06 2792450
20020104 19.08 19.09 18.82 18.96 2417194
20020107 19.00 19.06 18.81 19.03 2727730
20020108 19.03 19.06 18.70 18.73 3489523
20020109 18.73 18.98 18.61 18.77 7144112
20020110 18.78 18.99 18.70 18.81 3470523
20020111 18.83 18.86 18.68 18.68 2781169
20020114 18.71 19.12 18.68 18.98 4142065
20020115 19.15 19.23 19.04 19.20 4224004
20020116 19.20 19.28 19.00 19.17 3182550
20020117 19.15 19.15 18.81 18.88 3756121
20020118 18.93 19.03 18.89 18.95 4408069
20020122 18.93 18.93 18.79 18.85 2651135
20020123 18.87 19.07 18.86 18.90 5059423
20020124 18.91 19.00 18.81 18.92 3151674
20020125 18.92 18.93 18.74 18.87 2791262
20020128 18.87 18.87 18.59 18.71 3725840
20020129 18.27 18.36 17.70 17.70 22377600
20020130 17.70 17.80 17.50 17.80 13272301
20020131 17.80 18.06 17.64 18.06 6869795
20020201 17.98 18.02 17.89 17.94 3833904
20020204 17.88 17.95 17.75 17.82 2878545
20020205 17.75 17.84 17.43 17.50 4636666
20020206 17.53 17.57 17.22 17.31 4548196
20020207 17.33 17.51 17.23 17.41 5722058
20020208 17.41 17.50 17.33 17.43 4093377
20020211 17.50 17.75 17.25 17.73 2648760
20020212 17.73 18.24 17.67 17.98 5265457
20020213 18.04 18.26 17.94 18.07 2186816
20020214 18.12 18.27 17.99 18.18 4984016
20020215 18.19 18.32 18.00 18.01 3246082
20020219 17.93 18.01 17.77 17.82 2957515
20020220 17.78 17.92 17.54 17.89 10829837
20020221 17.85 17.96 17.67 17.73 2230332
20020222 17.65 17.98 17.53 17.97 2629513
20020225 17.83 17.96 17.68 17.76 4012473
20020226 17.68 17.98 17.68 17.93 4666160
20020227 17.98 18.17 17.92 18.00 2709821
20020228 18.00 18.18 17.96 17.99 2970234
20020301 18.07 18.38 17.98 18.35 5889093
20020304 18.32 18.59 18.30 18.50 5507628
20020305 18.49 18.75 18.48 18.72 6712255
20020306 18.77 19.03 18.63 19.03 4922439
20020307 19.05 19.10 18.90 19.02 4467160
20020308 19.10 19.17 18.90 18.98 3012159
20020311 19.24 19.51 19.10 19.31 5371812
20020312 19.23 19.46 19.10 19.21 2673210
20020313 19.29 19.42 19.14 19.28 3209388
20020314 19.59 19.66 19.44 19.58 8488490
20020315 19.64 19.76 19.57 19.60 5724933
20020318 19.54 19.61 19.38 19.59 3902048
20020319 19.59 19.73 19.59 19.59 5502904
20020320 19.56 19.77 19.41 19.72 6491407
20020321 19.70 20.12 19.67 20.10 4555736
20020322 20.08 20.36 20.04 20.05 5114943
20020325 19.98 20.16 19.78 19.98 3634550
20020326 19.98 20.07 19.79 19.86 5593841
20020327 20.00 20.08 19.88 20.07 8869365
20020328 20.15 20.24 20.06 20.17 5860749
20020401 20.15 20.19 19.95 19.98 3671161
20020402 19.92 20.16 19.92 20.14 3537117
20020403 20.14 20.17 20.03 20.10 2146481
20020404 20.08 20.38 20.08 20.36 3801072
20020405 20.39 20.66 20.32 20.45 3711906
20020408 20.42 20.56 20.34 20.49 2302374
20020409 20.42 20.56 20.20 20.20 3817606
20020410 20.14 20.65 20.12 20.65 5956411
20020411 20.63 20.63 20.23 20.23 3099554
20020412 20.23 20.54 20.19 20.54 2953699
20020415 20.44 20.59 20.27 20.49 3893781
20020416 20.15 20.66 20.10 20.65 10125366
20020417 20.58 20.75 20.44 20.69 5169860
20020418 20.68 20.95 20.55 20.91 4816148
20020419 20.91 21.18 20.72 21.15 6716979
20020422 21.07 21.27 20.97 21.02 3264895
20020423 21.02 21.48 21.00 21.14 4265208
20020424 21.07 21.46 21.02 21.30 2927127
20020425 21.23 21.31 21.00 21.15 5707218
20020426 21.08 21.09 20.78 20.94 3973499
20020429 21.01 21.39 20.92 21.29 4895276
20020430 21.20 21.60 21.20 21.50 4708086
20020501 21.50 21.54 21.25 21.34 3981766
20020502 21.29 21.34 21.04 21.34 4467160
20020503 21.33 21.40 21.05 21.26 2595264
20020506 21.25 21.40 21.08 21.12 2390949
20020507 21.04 21.07 20.90 20.90 2882249
20020508 20.71 21.17 20.59 21.08 3408978
20020509 21.10 21.39 21.03 21.05 3254266
20020510 21.09 21.41 20.99 21.09 4303000
20020513 21.18 21.42 21.04 21.30 5083056
20020514 21.41 21.51 21.16 21.51 4181947
20020515 21.51 21.51 21.28 21.31 4697457
20020516 21.31 21.40 20.90 20.96 4659074
20020517 21.10 21.10 20.64 21.01 7239575
20020520 20.97 21.37 20.93 21.29 4852169
20020521 21.44 21.59 21.33 21.48 3668799
20020522 21.47 21.93 21.44 21.93 3168052
20020523 21.93 22.12 21.87 21.98 6590021
20020524 22.01 22.01 21.74 21.88 3151518
20020528 21.95 21.95 21.68 21.74 2980272
20020529 21.66 21.74 21.51 21.61 5068293
20020530 21.59 21.68 21.30 21.50 4594709
20020531 21.34 21.57 21.30 21.33 4759460
20020603 20.63 20.63 20.19 20.26 8704615
20020604 20.29 20.61 20.25 20.32 9426210
20020605 20.28 20.34 20.03 20.13 4352721
20020606 20.06 20.07 19.24 19.26 22726760
20020607 19.26 19.54 19.16 19.48 40644784
20020610 19.49 19.84 19.45 19.73 5640261
20020611 19.77 20.02 19.77 19.99 7464325
20020612 20.01 20.25 19.88 20.00 6107442
20020613 20.00 20.47 19.99 20.38 8614355
20020614 20.18 20.37 20.09 20.34 8561467
20020617 20.42 20.57 20.11 20.54 4597770
20020618 20.76 20.81 20.62 20.70 5679633
20020619 20.62 20.91 20.50 20.59 5384046
20020620 20.56 20.76 20.36 20.66 5855341
20020621 20.66 20.81 20.52 20.78 6482950
20020624 20.78 20.84 20.45 20.53 6578737
20020625 20.60 20.73 20.39 20.42 4949185
20020626 20.22 20.33 19.98 20.10 6843767
20020627 20.15 20.35 19.87 20.04 5686685
20020628 20.08 20.42 20.04 20.42 5882960
20020701 20.42 20.45 20.07 20.10 4353896
20020702 20.10 20.17 19.69 19.80 4182890
20020703 19.80 19.98 19.74 19.77 6046914
20020705 19.82 19.84 19.57 19.75 2891824
20020708 19.74 19.78 19.37 19.54 3809145
20020709 19.58 19.59 18.93 18.94 4851635
20020710 19.01 19.01 18.21 18.23 9145590
20020711 18.23 18.80 17.95 18.66 11082483
20020712 18.66 18.66 18.18 18.38 6180898
20020715 18.21 19.00 17.47 18.95 10404923
20020716 18.78 18.99 18.39 18.47 7637094
20020717 18.62 18.80 18.18 18.27 5991675
20020718 18.25 18.31 17.78 17.83 7365012
20020719 17.19 17.19 16.47 16.82 11975123
20020722 16.79 17.09 16.23 16.73 7333867
20020723 16.73 17.01 15.54 15.76 8272931
20020724 15.37 17.32 15.32 17.20 14410930
20020725 17.20 17.78 17.12 17.37 11832912
20020726 17.37 17.65 17.14 17.35 5784235
20020729 17.52 17.95 17.19 17.90 5103737
20020730 17.80 18.98 17.74 18.68 12010382
20020731 18.68 19.28 18.30 19.28 8158339
20020801 19.14 19.40 18.58 18.92 7540720
20020802 18.92 19.16 18.43 18.63 6037512
20020805 18.63 19.01 18.25 18.35 7141705
20020806 18.65 18.99 18.61 18.84 6653369
20020807 19.08 19.09 18.69 18.85 8143060
20020808 18.93 19.26 18.61 19.25 9348329
20020809 19.25 19.64 19.10 19.20 9077423
20020812 19.20 19.61 19.07 19.40 9429425
20020813 19.40 19.40 18.82 18.87 5542711
20020814 18.87 19.06 18.68 19.00 10234505
20020815 19.09 19.28 18.92 18.97 6644554
20020816 18.97 18.97 18.76 18.83 5797163
20020819 18.89 19.02 18.74 19.02 5308826
20020820 19.02 19.31 18.86 19.25 3374872
20020821 19.42 19.87 19.27 19.87 4744683
20020822 19.91 20.03 19.71 19.97 5287671
20020823 19.97 19.97 19.71 19.85 3616396
20020826 19.91 20.20 19.91 20.14 4327452
20020827 20.23 20.35 19.73 19.75 4855161
20020828 19.66 19.84 19.43 19.68 6173393
20020829 19.55 19.62 19.30 19.52 5102785
20020830 19.52 19.72 19.27 19.52 3408873
20020903 19.33 19.36 18.80 18.97 6949307
20020904 19.02 19.12 18.68 19.02 7973138
20020905 18.98 19.15 18.84 19.02 4305237
20020906 19.22 19.22 18.92 19.05 4066090
20020909 18.21 18.40 17.87 18.08 18306174
20020910 17.99 18.00 17.26 17.38 17893368
20020911 17.36 17.58 17.34 17.53 7509461
20020912 17.44 17.47 17.14 17.14 10344146
20020913 17.15 17.78 17.05 17.74 7273237
20020916 17.58 18.08 17.39 17.97 7191378
20020917 18.16 18.18 17.51 17.55 8117562
20020918 17.41 18.21 17.40 18.01 6389737
20020919 18.01 18.17 17.74 17.80 7300719
20020920 17.81 17.92 17.17 17.78 18088662
20020923 17.53 18.00 17.51 17.84 8732679
20020924 17.68 17.68 17.31 17.50 9115666
20020925 17.60 17.97 17.45 17.79 6719515
20020926 17.82 18.21 17.74 18.21 7189623
20020927 18.21 18.30 17.96 18.06 8162000
20020930 17.98 18.52 17.75 18.40 5404497
20021001 18.54 18.98 18.23 18.98 7767904
20021002 18.88 19.19 18.73 18.83 5983362
20021003 18.88 19.19 18.39 18.46 9812058
20021004 18.47 18.47 17.77 18.36 10851092
20021007 18.41 18.98 18.39 18.55 6732378
20021008 18.64 18.66 17.46 18.05 17558328
20021009 17.89 17.89 16.64 16.69 16223429
20021010 16.79 18.37 16.54 18.08 15408925
20021011 18.11 18.28 17.79 18.10 9516778
20021014 17.41 18.47 17.38 18.39 8490608
20021015 18.86 18.88 18.55 18.67 7755625
20021016 18.57 18.57 17.89 18.13 10119032
20021017 18.81 18.81 18.04 18.63 9971100
20021018 18.16 19.01 18.13 18.91 7367961
20021021 18.93 19.68 18.80 19.68 8223980
20021022 19.57 20.13 19.12 19.26 9848310
20021023 19.15 19.79 19.15 19.67 4823292
20021024 19.87 20.24 19.60 19.70 10705499
20021025 19.65 20.09 19.39 20.05 5027942
20021028 20.05 20.52 20.05 20.10 5606222
20021029 20.06 20.23 19.75 20.20 5564123
20021030 20.37 20.45 20.21 20.32 5603883
20021031 20.39 20.52 19.99 20.17 4994613
20021101 20.18 20.26 19.99 20.20 5178798
20021104 20.20 21.00 20.20 20.91 6871540
20021105 20.91 20.93 20.52 20.63 6059959
20021106 20.63 20.86 20.45 20.52 8990537
20021107 20.53 20.53 19.51 19.61 11473226
20021108 19.61 19.84 19.26 19.28 7222952
20021111 19.29 19.36 18.97 19.09 7125890
20021112 19.26 19.33 18.75 18.83 8067277
20021113 18.83 19.15 18.70 18.81 7238739
20021114 19.10 19.11 18.78 19.00 4073691
20021115 19.07 19.46 19.03 19.46 4553740
20021118 19.55 19.71 19.33 19.56 4183617
20021119 19.56 19.65 19.34 19.56 2841117
20021120 19.58 20.09 19.55 19.99 8381852
20021121 20.13 20.30 20.03 20.08 5296909
20021122 20.02 20.58 20.02 20.48 5727258
20021125 20.48 20.65 20.15 20.40 7717619
20021126 20.21 20.30 19.97 19.97 5025023
20021127 20.11 20.28 19.98 20.23 4995929
20021129 20.18 20.23 19.97 20.21 1440708
20021202 20.21 20.21 19.73 19.80 5556851
20021203 19.87 20.29 19.87 20.19 5237405
20021204 20.26 20.42 19.80 19.80 4848716
20021205 19.87 20.09 19.66 19.76 3854302
20021206 19.77 19.77 19.50 19.71 3559294
20021209 19.71 20.33 19.70 20.24 6081697
20021210 20.27 20.36 20.12 20.35 5773306
20021211 20.30 20.36 20.14 20.26 5894917
20021212 20.27 20.48 20.09 20.48 3511581
20021213 20.49 20.73 20.42 20.50 3893287
20021216 20.51 20.69 20.51 20.55 3630282
20021217 20.69 20.80 20.47 20.54 6114282
20021218 20.57 20.64 20.50 20.63 4914467
20021219 20.63 20.63 20.28 20.33 4952871
20021220 20.52 20.62 20.40 20.49 5737230
20021223 20.55 20.73 20.50 20.62 3878740
20021224 20.55 20.61 20.43 20.49 3022229
20021226 20.54 20.78 20.52 20.55 1998139
20021227 20.55 20.69 20.31 20.39 2179100
20021230 20.43 20.80 20.37 20.77 5303738
20021231 20.78 20.80 20.49 20.67 4293613
20030102 20.72 21.08 20.57 21.08 4768418
20030103 21.09 21.27 20.93 21.03 4710231
20030106 20.97 21.92 20.97 21.79 9146984
20030107 21.80 21.80 20.81 20.86 14488543
20030108 20.86 21.05 20.73 20.90 5998490
20030109 20.90 20.94 20.68 20.94 5800654
20030110 20.90 20.91 20.59 20.76 3191553
20030113 20.76 20.76 20.38 20.40 8185154
20030114 20.52 20.71 20.32 20.57 4817877
20030115 20.57 20.57 20.40 20.43 5443968
20030116 20.55 20.55 19.97 20.12 9017227
20030117 20.12 20.16 19.96 20.02 4172002
20030121 20.22 20.23 19.78 19.78 4021298
20030122 19.76 20.14 19.53 20.03 6783431
20030123 19.87 20.25 19.87 20.10 4659027
20030124 19.76 20.12 19.63 19.92 6847437
20030127 19.93 19.94 19.64 19.67 8749567
20030128 19.83 20.10 19.77 20.00 6531482
20030129 19.95 20.45 19.85 20.11 3259049
20030130 20.04 20.19 19.91 19.94 6553593
20030131 19.94 20.11 19.85 20.07 5694754
20030203 20.06 20.25 20.00 20.10 4404750
20030204 20.01 20.04 19.72 19.82 4850462
20030205 19.82 19.94 19.57 19.59 5265334
20030206 19.59 19.83 19.55 19.61 3739091
20030207 19.62 19.68 19.42 19.44 4255210
20030210 19.45 19.65 19.33 19.46 4191204
20030211 19.46 19.49 18.91 18.94 6859656
20030212 18.90 18.97 18.58 18.63 9642736
20030213 18.63 19.08 18.41 18.95 7333879
20030214 19.33 19.75 19.20 19.69 9345983
20030218 19.82 19.89 19.68 19.81 4398349
20030219 19.81 19.95 19.56 19.64 5737812
20030220 19.73 19.83 19.48 19.62 5973469
20030221 19.75 19.97 19.59 19.70 5208311
20030224 19.73 19.86 19.63 19.64 5064590
20030225 19.64 20.04 19.64 20.04 5779707
20030226 19.99 20.00 19.50 19.53 8699341
20030227 19.61 19.81 19.37 19.43 5872113
20030228 19.51 19.56 19.35 19.35 3697278
20030303 19.41 19.75 19.41 19.64 4721309
20030304 19.61 19.80 19.58 19.61 3795108
20030305 19.66 19.84 19.62 19.79 4346776
20030306 19.78 20.08 19.66 20.02 7933489
20030307 20.02 20.15 19.73 19.91 6172550
20030310 19.62 19.79 19.62 19.68 4797142
20030311 19.76 19.96 19.69 19.79 5270662
20030312 19.78 19.89 19.61 19.87 4615375
20030313 19.90 19.93 19.64 19.89 4971962
20030314 19.97 20.02 19.79 19.82 3962403
20030317 19.84 19.99 19.80 19.96 5537523
20030318 20.07 20.32 20.01 20.15 5425800
20030319 20.18 20.25 20.02 20.18 3565294
20030320 20.20 20.37 20.12 20.28 3082512
20030321 20.40 20.62 20.25 20.62 4894393
20030324 20.56 20.59 20.24 20.25 3928249
20030325 20.38 20.54 20.27 20.40 3411313
20030326 20.55 20.57 20.30 20.36 2729398
20030327 20.32 20.49 20.17 20.48 2131420
20030328 20.35 20.38 20.23 20.28 3510880
20030331 20.28 20.53 20.13 20.36 5402066
20030401 20.33 20.42 20.25 20.40 4272102
20030402 20.44 20.63 20.38 20.45 6085718
20030403 20.47 20.47 20.00 20.03 9590809
20030404 20.18 20.26 19.95 20.26 9574022
20030407 20.36 20.68 20.32 20.34 7172268
20030408 20.34 20.46 20.30 20.37 4097281
20030409 20.45 20.53 20.21 20.22 5025797
20030410 20.26 20.53 20.25 20.48 4301624
20030411 20.59 20.64 20.39 20.46 8919893
20030414 20.46 20.51 20.28 20.35 6668646
20030415 20.37 20.71 20.36 20.66 5447219
20030416 20.68 20.82 20.61 20.67 4528543
20030417 20.49 20.68 20.46 20.64 3706540
20030421 20.64 20.64 20.44 20.53 4854450
20030422 20.53 20.57 20.44 20.48 6215387
20030423 20.49 20.49 20.32 20.40 5489477
20030424 20.40 20.88 20.38 20.83 10295880
20030425 20.83 20.90 20.61 20.64 5418275
20030428 20.85 21.06 20.84 21.05 5251559
20030429 21.14 21.21 21.04 21.07 5384121
20030430 21.16 21.16 21.00 21.03 7310040
20030501 20.95 21.00 20.64 20.77 5360966
20030502 20.70 20.92 20.68 20.88 5029271
20030505 20.83 20.87 20.53 20.86 10180684
20030506 20.86 20.89 20.65 20.75 6583551
20030507 20.73 20.80 20.60 20.69 4848662
20030508 20.60 20.83 20.60 20.78 3261964
20030509 20.85 20.85 20.72 20.80 4985855
20030512 20.87 20.99 20.71 20.98 4636793
20030513 21.01 21.30 21.01 21.20 6642597
20030514 21.20 21.28 21.16 21.24 5458796
20030515 21.19 21.40 21.19 21.40 6406415
20030516 21.40 21.77 21.34 21.66 6747952
20030519 21.61 21.61 21.36 21.44 4408716
20030520 21.58 21.78 21.44 21.67 5994835
20030521 21.66 21.66 21.30 21.48 7561851
20030522 21.51 21.70 21.47 21.66 9069243
20030523 21.76 22.64 21.75 22.55 10600947
20030527 22.55 22.92 22.02 22.91 11894155
20030528 22.91 22.94 22.80 22.89 7949698
20030529 22.89 23.18 22.47 22.63 8883424
20030530 22.63 23.04 22.63 22.97 6846940
20030602 23.03 23.28 22.98 23.07 5336654
20030603 23.03 23.44 22.96 23.44 5735499
20030604 23.36 23.49 23.25 23.47 6771128
20030605 23.48 23.48 23.09 23.14 4649135
20030606 23.49 23.49 22.85 22.91 4839896
20030609 22.90 22.99 22.75 22.82 4077431
20030610 22.87 22.87 22.44 22.53 8231511
20030611 22.53 22.77 22.45 22.75 7533593
20030612 22.75 23.04 22.66 22.99 3951218
20030613 23.15 23.17 22.73 22.79 3981186
20030616 22.88 23.25 22.86 23.25 4016341
20030617 23.46 23.46 23.07 23.08 4274531
20030618 23.01 23.27 22.96 23.27 4343688
20030619 23.60 23.60 23.38 23.49 5596021
20030620 23.56 23.63 23.38 23.39 6483547
20030623 23.36 23.41 23.14 23.31 3151868
20030624 23.31 23.42 23.04 23.15 6126808
20030625 23.15 23.41 23.04 23.06 5421398
20030626 23.13 23.43 23.06 23.43 3989831
20030627 23.39 23.44 23.16 23.16 3690723
20030630 23.27 23.40 23.18 23.20 5348782
20030701 23.20 23.24 22.99 23.20 5321119
20030702 23.13 23.48 23.13 23.39 3795612
20030703 23.39 23.39 22.96 22.97 5169548
20030707 22.97 23.11 22.75 22.76 5732608
20030708 22.73 22.83 22.52 22.62 5141885
20030709 22.54 22.57 22.13 22.13 6598234
20030710 22.13 22.13 21.76 21.86 8127774
20030711 21.98 22.18 21.90 22.11 7466165
20030714 22.49 22.49 22.12 22.13 6664510
20030715 22.21 22.21 21.71 21.72 7910504
20030716 21.74 21.81 21.33 21.45 6762484
20030717 21.36 21.56 21.34 21.47 6133147
20030718 21.57 21.81 21.51 21.76 2986466
20030721 21.79 21.82 21.46 21.51 3059658
20030722 21.52 21.81 21.45 21.65 5327459
20030723 21.72 21.76 21.59 21.62 3643465
20030724 21.67 21.89 21.56 21.63 2587079
20030725 21.60 21.96 21.43 21.79 6043818
20030728 21.90 21.97 21.67 21.68 5571240
20030729 21.72 21.83 21.42 21.52 5260606
20030730 21.67 21.69 21.36 21.48 3660178
20030731 21.55 21.73 21.38 21.40 5559714
20030801 21.41 21.46 21.17 21.24 5645585
20030804 21.24 21.28 20.86 21.17 5488827
20030805 21.17 21.26 20.89 20.93 5023164
20030806 20.93 21.22 20.83 21.04 4590351
20030807 21.10 21.41 21.06 21.35 3344934
20030808 21.43 21.46 21.22 21.36 2468935
20030811 21.39 21.45 21.20 21.41 2770348
20030812 21.45 21.65 21.40 21.64 3196821
20030813 21.73 21.79 21.54 21.62 3863618
20030814 21.69 21.73 21.61 21.65 3760457
20030815 21.65 21.66 21.47 21.57 3006637
20030818 21.76 21.76 21.55 21.61 4350028
20030819 21.62 21.65 21.47 21.55 4789180
20030820 21.56 21.79 21.54 21.76 4394980
20030821 21.85 21.93 21.73 21.80 5948150
20030822 21.88 21.92 21.64 21.67 3309202
20030825 21.71 21.83 21.67 21.83 3974270
20030826 21.87 21.98 21.73 21.85 4320636
20030827 21.74 21.79 21.62 21.62 6444045
20030828 21.63 21.66 21.47 21.52 5840077
20030829 21.52 21.58 21.46 21.57 2928068
20030902 21.57 21.78 21.55 21.77 6641352
20030903 21.66 21.73 21.55 21.62 10518677
20030904 21.53 21.62 21.48 21.53 6637911
20030905 21.53 21.57 21.36 21.46 4557577
20030908 21.44 21.57 21.36 21.44 7225245
20030909 21.41 21.44 21.27 21.33 7634200
20030910 21.35 21.47 21.32 21.41 6336787
20030911 21.51 21.66 21.41 21.55 5560749
20030912 21.62 21.82 21.52 21.82 6919533
20030915 21.82 21.83 21.55 21.61 5407606
20030916 21.61 21.89 21.51 21.81 5824017
20030917 21.81 21.88 21.73 21.78 3552111
20030918 21.87 22.11 21.84 22.07 4215730
20030919 22.00 22.08 21.79 21.81 8067244
20030922 21.81 21.81 21.44 21.46 5159824
20030923 21.48 21.55 21.45 21.55 4064308
20030924 21.51 21.60 21.43 21.49 5430549
20030925 21.48 21.66 21.46 21.64 4629273
20030926 21.64 22.03 21.56 21.90 6370628
20030929 22.02 22.08 21.83 22.08 4983165
20030930 22.04 22.14 21.83 22.04 7451231
20031001 22.04 22.20 21.99 22.19 5611797
20031002 22.20 22.58 22.09 22.49 7820036
20031003 22.49 22.68 22.48 22.60 7528663
20031006 22.56 22.60 22.45 22.60 3996627
20031007 22.53 22.60 22.39 22.47 5370898
20031008 22.45 22.46 22.29 22.35 6697562
20031009 22.44 22.54 22.39 22.48 4273661
20031010 22.51 22.53 22.42 22.49 2188738
20031013 22.57 22.60 22.39 22.46 2328689
20031014 22.40 22.46 22.36 22.45 4975135
20031015 22.25 22.25 22.12 22.20 9169643
20031016 22.18 22.28 22.12 22.16 6978037
20031017 22.14 22.14 22.02 22.04 8702184
20031020 21.99 22.12 21.85 22.12 5135161
20031021 22.16 22.21 22.01 22.09 3950741
20031022 22.09 22.22 22.02 22.18 4655084
20031023 22.18 22.29 22.04 22.19 4698675
20031024 22.16 22.30 22.10 22.26 5482170
20031027 22.25 22.47 22.16 22.27 4594859
20031028 22.33 22.39 22.23 22.29 7473027
20031029 22.32 22.32 22.22 22.25 2925774
20031030 22.24 22.32 22.18 22.32 3069166
20031031 22.32 22.37 22.19 22.23 5793618
20031103 22.19 22.41 22.04 22.41 2355647
20031104 22.41 22.51 22.31 22.43 6159555
20031105 22.37 22.48 22.28 22.37 3031884
20031106 22.33 22.39 22.22 22.39 3080638
20031107 22.35 22.41 22.28 22.35 3721887
20031110 22.39 22.49 22.34 22.40 2426769
20031111 22.37 22.46 22.32 22.41 1901380
20031112 22.38 22.62 22.38 22.46 6246164
20031113 22.47 22.64 22.43 22.60 3707548
20031114 22.62 22.82 22.58 22.71 6231251
20031117 22.74 22.77 22.34 22.34 6670031
20031118 22.39 22.44 21.93 21.94 4139446
20031119 21.89 22.25 21.87 22.12 4171565
20031120 22.04 22.38 22.01 22.05 3823983
20031121 22.16 22.16 21.91 22.07 5836635
20031124 22.16 22.30 22.11 22.26 6608085
20031125 22.07 22.30 22.07 22.23 5787519
20031126 22.24 22.34 22.21 22.34 3418392
20031128 22.35 22.40 22.26 22.26 1724610
20031201 22.39 22.40 22.21 22.28 5301134
20031202 22.30 22.34 22.20 22.25 5945080
20031203 22.25 22.30 22.15 22.16 4714276
20031204 22.23 22.34 22.17 22.30 5941084
20031205 22.30 22.81 22.30 22.62 5039103
20031208 22.66 22.80 22.59 22.66 4687445
20031209 22.68 22.72 22.46 22.54 3039903
20031210 22.54 22.63 22.43 22.43 3429239
20031211 22.50 22.66 22.50 22.50 2439344
20031212 22.51 22.56 22.47 22.53 4221612
20031215 22.63 22.69 22.38 22.44 5142431
20031216 22.40 22.46 22.23 22.26 6666094
20031217 22.21 22.37 22.07 22.33 7045154
20031218 22.33 22.56 22.30 22.52 6013014
20031219 22.51 22.60 22.47 22.53 6600443
20031222 22.46 22.64 22.44 22.64 2863503
20031223 22.65 22.77 22.63 22.73 2751041
20031224 22.73 22.78 22.65 22.73 1602443
20031226 22.72 22.75 22.65 22.67 841468
20031229 22.89 22.91 22.70 22.90 3981845
20031230 22.82 23.07 22.82 23.05 3219157
20031231 22.98 23.12 22.88 22.92 3903635
20040102 22.92 23.07 22.74 22.78 3883655
20040105 22.87 22.87 22.42 22.49 7168463
20040106 22.43 22.46 22.30 22.37 5506649
20040107 22.36 22.45 22.26 22.39 5134439
20040108 22.37 22.39 22.19 22.26 6128330
20040109 22.31 22.39 22.23 22.33 4949476
20040112 22.49 22.56 22.41 22.53 9909227
20040113 22.59 22.84 22.58 22.76 8847973
20040114 22.95 23.22 22.91 23.01 8005934
20040115 23.00 23.09 22.91 22.97 4918078
20040116 22.97 23.02 22.86 22.86 3405833
20040120 22.82 22.92 22.78 22.82 3570816
20040121 22.86 23.12 22.69 23.12 6452016
20040122 22.97 23.45 22.84 23.36 6743732
20040123 23.30 23.42 23.02 23.06 4357480
20040126 23.06 23.12 22.75 22.82 4457383
20040127 22.82 22.86 22.60 22.68 5885138
20040128 22.70 23.14 22.69 22.89 8007076
20040129 22.91 23.15 22.87 23.10 6071814
20040130 23.02 23.10 22.95 23.03 4432264
20040202 23.05 23.08 22.72 22.80 5001996
20040203 22.77 22.86 22.74 22.86 4066334
20040204 22.79 22.80 22.49 22.67 7632583
20040205 22.68 22.71 22.40 22.40 6088940
20040206 22.41 22.46 22.34 22.41 6744874
20040209 22.43 22.46 22.39 22.42 6502253
20040210 22.44 22.66 22.40 22.64 7263798
20040211 22.59 22.87 22.50 22.84 4987725
20040212 22.84 22.88 22.70 22.74 3894501
20040213 22.80 22.84 22.64 22.65 3951589
20040217 22.77 22.95 22.75 22.93 3714676
20040218 22.96 23.22 22.96 23.21 5213791
20040219 23.17 23.33 23.16 23.20 6727177
20040220 23.29 23.29 22.96 23.07 4797624
20040223 23.10 23.31 23.02 23.31 5783523
20040224 23.30 23.37 23.18 23.30 6019294
20040225 23.23 23.26 23.02 23.11 8841956
20040226 23.11 23.17 22.89 22.96 3505303
20040227 23.02 23.23 22.99 23.11 6351480
20040301 23.14 23.42 23.07 23.32 3110964
20040302 23.23 23.34 23.15 23.18 4249662
20040303 23.16 23.37 22.92 23.35 4820716
20040304 23.58 23.69 23.43 23.65 8599897
20040305 23.55 23.86 23.52 23.85 6143514
20040308 23.85 24.22 23.83 24.08 7907814
20040309 24.01 24.22 24.00 24.02 7875426
20040310 24.02 24.03 23.72 23.72 4518995
20040311 23.58 23.76 23.30 23.33 5557687
20040312 23.35 23.59 23.34 23.54 3241653
20040315 23.55 23.57 23.37 23.44 3325748
20040316 23.58 23.69 23.47 23.57 3229720
20040317 23.64 24.02 23.63 23.87 4370691
20040318 23.87 23.96 23.68 23.74 3743953
20040319 23.64 24.00 23.64 23.71 5012771
20040322 23.71 23.77 23.25 23.38 4806510
20040323 23.40 23.48 23.28 23.33 3821798
20040324 23.37 23.39 23.12 23.18 4631501
20040325 23.16 23.30 23.11 23.18 9827236
20040326 23.18 23.49 23.17 23.39 4933790
20040329 23.41 23.55 23.32 23.51 3480870
20040330 23.51 23.62 23.49 23.58 2552979
20040331 23.55 23.63 23.43 23.53 3520077
20040401 23.48 23.61 23.45 23.54 3102441
20040402 23.62 23.67 23.25 23.34 5870772
20040405 23.41 23.42 23.28 23.40 3797365
20040406 23.37 23.43 23.29 23.36 3713837
20040407 23.36 23.43 23.12 23.17 3596786
20040408 23.28 23.28 23.06 23.12 3280859
20040412 23.14 23.22 22.52 22.67 6710591
20040413 22.65 22.65 22.14 22.38 7674847
20040414 22.33 22.60 22.09 22.46 5791223
20040415 22.46 22.61 22.37 22.42 3820661
20040416 22.43 22.61 22.36 22.54 4296824
20040419 22.53 22.55 22.43 22.44 5465069
20040420 22.44 22.60 22.35 22.44 7224823
20040421 22.42 22.42 22.20 22.32 4326939
20040422 22.30 22.74 22.28 22.64 5335516
20040423 22.64 23.08 22.56 23.04 10278965
20040426 22.95 23.07 22.84 22.91 7429380
20040427 23.00 23.03 22.62 22.74 5454273
20040428 22.76 22.81 22.54 22.73 5131528
20040429 22.75 22.88 22.42 22.44 4755939
20040430 22.50 22.58 22.34 22.39 3498485
20040503 22.42 22.55 22.27 22.47 2768900
20040504 22.46 22.66 22.38 22.59 3918394
20040505 22.58 22.65 22.36 22.36 4136588
20040506 22.36 22.48 22.06 22.43 3229720
20040507 22.28 22.34 21.84 21.88 6498079
20040510 21.82 21.82 21.36 21.52 7912928
20040511 21.54 21.77 21.51 21.60 7175388
20040512 21.61 21.64 21.19 21.46 5994075
20040513 21.42 21.67 21.29 21.54 4290005
20040514 21.54 21.82 21.49 21.68 3866687
20040517 21.66 21.75 21.44 21.62 3987148
20040518 21.82 21.87 21.65 21.67 4397965
20040519 21.79 21.84 21.56 21.56 2591618
20040520 21.58 21.77 21.49 21.62 4264436
20040521 21.67 21.75 21.51 21.61 3504167
20040524 21.63 21.93 21.63 21.91 3570648
20040525 21.95 22.15 21.74 22.14 4581498
20040526 22.14 22.41 22.02 22.16 4238298
20040527 22.22 22.50 22.13 22.40 5680421
20040528 22.37 22.52 22.35 22.44 2837085
20040601 22.61 22.67 22.38 22.67 6061692
20040602 22.60 22.65 22.32 22.37 8004898
20040603 22.37 22.44 22.22 22.37 4843879
20040604 22.49 22.53 22.35 22.40 3075632
20040607 22.41 22.47 22.35 22.46 3364590
20040608 22.47 22.47 22.29 22.33 5007302
20040609 22.35 22.44 22.11 22.19 4599028
20040610 22.32 22.42 22.24 22.42 3426228
20040614 22.42 22.50 22.30 22.42 4105366
20040615 22.49 22.63 22.41 22.51 3289947
20040616 22.63 22.67 22.51 22.55 2589886
20040617 22.63 22.63 22.43 22.58 2091135
20040618 22.58 22.68 22.48 22.58 3201168
20040621 22.62 22.78 22.53 22.61 2900334
20040622 22.62 22.67 22.49 22.53 2744262
20040623 22.58 22.71 22.52 22.67 3410960
20040624 22.69 22.72 22.63 22.65 4040901
20040625 22.69 22.69 22.37 22.58 6356531
20040628 22.65 22.90 22.61 22.65 4926439
20040629 22.68 22.71 22.40 22.44 2935959
20040630 22.45 22.69 22.40 22.62 5347154
20040701 22.64 22.66 22.18 22.30 5455726
20040702 22.42 22.62 22.38 22.44 3729889
20040706 22.44 22.45 22.29 22.35 3934592
20040707 22.30 22.37 22.20 22.23 3362894
20040708 22.25 22.28 22.18 22.21 4075396
20040709 22.21 22.21 22.09 22.15 3421704
20040712 22.15 22.20 22.10 22.14 3452239
20040713 22.15 22.19 22.07 22.17 4194146
20040714 22.16 22.60 22.14 22.48 4916826
20040715 22.48 22.69 22.47 22.54 2833607
20040716 22.69 22.73 22.55 22.67 3194947
20040719 22.67 22.79 22.58 22.71 3462984
20040720 22.65 22.81 22.57 22.68 3528579
20040721 22.71 22.71 22.44 22.44 5550726
20040722 22.48 22.49 22.30 22.35 3331793
20040723 22.90 23.34 22.90 23.26 12372079
20040726 23.26 23.50 23.05 23.18 7425284
20040727 23.33 23.40 23.22 23.27 7152724
20040728 23.27 23.57 23.24 23.54 6600252
20040729 23.60 23.86 23.56 23.75 6265490
20040730 23.75 23.92 23.68 23.81 5625935
20040802 23.75 23.96 23.71 23.94 5492482
20040803 23.94 24.05 23.81 23.92 4943403
20040804 23.92 24.05 23.78 23.96 3881437
20040805 24.02 24.05 23.75 23.75 2648696
20040806 23.75 24.09 23.71 23.95 5376559
20040809 24.02 24.02 23.76 23.76 3258281
20040810 23.83 24.02 23.69 24.02 3412091
20040811 24.02 24.20 23.82 24.20 3401347
20040812 24.11 24.28 24.10 24.17 6966681
20040813 24.20 24.21 23.82 23.93 4058997
20040816 23.85 24.14 23.80 24.06 2919560
20040817 24.12 24.17 23.97 24.08 3171763
20040818 24.03 24.30 24.02 24.30 3355543
20040819 24.30 24.40 24.17 24.21 3792657
20040820 24.09 24.12 23.88 24.05 5166767
20040823 24.11 24.21 24.06 24.09 2975542
20040824 24.15 24.26 24.08 24.22 3405305
20040825 24.17 24.36 24.16 24.34 11446962
20040826 24.31 24.37 24.25 24.31 3960073
20040827 24.37 24.42 24.27 24.37 3150391
20040830 24.40 24.48 24.31 24.41 1347595
20040831 24.44 24.62 24.40 24.60 3644978
20040901 24.60 24.62 24.45 24.49 4990885
20040902 24.52 24.67 24.41 24.63 4083298
20040903 24.61 24.71 24.45 24.54 2933763
20040907 24.58 24.83 24.51 24.70 5030272
20040908 24.66 24.70 24.43 24.50 6924220
20040909 24.49 24.61 24.40 24.42 5308231
20040910 24.40 24.53 24.22 24.49 2276001
20040913 24.45 24.53 24.15 24.15 4910423
20040914 24.24 24.31 24.01 24.07 4986946
20040915 24.13 24.19 24.01 24.08 3656231
20040916 24.19 24.28 24.10 24.17 3440728
20040917 24.27 24.29 24.15 24.16 6981049
20040920 24.10 24.25 24.06 24.16 4422588
20040921 24.21 24.28 24.07 24.17 4486170
20040922 24.17 24.26 24.10 24.13 8214985
20040923 24.06 24.11 23.85 23.88 5133803
20040924 23.88 24.22 23.88 24.11 5514731
20040927 24.01 24.21 24.01 24.16 3323693
20040928 24.24 24.42 24.19 24.36 3450856
20040929 24.36 24.36 24.13 24.28 3910558
20040930 24.28 24.39 24.21 24.28 6273773
20041001 24.33 24.46 24.26 24.38 4111431
20041004 24.42 24.46 24.21 24.30 4429340
20041005 24.39 24.50 24.30 24.33 3606153
20041006 24.34 24.41 24.26 24.39 2743580
20041007 24.47 24.50 24.17 24.17 3041233
20041008 24.25 24.40 24.10 24.36 3640476
20041011 24.38 24.47 24.34 24.36 2539893
20041012 24.36 24.52 24.28 24.50 3367581
20041013 24.53 24.54 24.14 24.22 4526682
20041014 24.23 24.24 24.10 24.21 2982715
20041015 24.30 24.48 24.23 24.45 4535685
20041018 24.46 24.47 24.17 24.28 3284869
20041019 24.28 24.38 24.11 24.15 3840224
20041020 24.22 24.22 23.96 24.07 3952196
20041021 24.07 24.17 23.93 24.10 4513741
20041022 24.10 24.54 24.04 24.42 5341991
20041025 24.48 24.61 24.34 24.45 4710675
20041026 24.50 24.77 24.36 24.77 4427089
20041027 24.77 24.79 24.58 24.69 3718687
20041028 24.69 24.69 24.40 24.48 4088362
20041029 24.48 24.49 24.20 24.49 5341428
20041101 24.52 24.59 24.45 24.50 5312170
20041102 24.45 24.49 24.13 24.17 4928991
20041103 24.33 24.76 24.33 24.76 5097230
20041104 24.81 25.23 24.74 25.23 4473791
20041105 25.20 25.24 24.92 25.05 7605051
20041108 25.09 25.29 25.07 25.24 4351692
20041109 25.28 25.43 25.22 25.41 3710810
20041110 25.52 25.52 25.20 25.24 3897054
20041111 25.34 25.64 25.18 25.53 4542999
20041112 25.59 25.81 25.52 25.79 4918300
20041115 25.79 25.79 25.60 25.72 3154892
20041116 25.75 25.88 25.62 25.65 2053746
20041117 25.77 25.85 25.48 25.53 4730931
20041118 25.53 25.82 25.53 25.71 3888614
20041119 25.71 25.79 25.43 25.52 3928563
20041122 25.70 26.04 25.60 26.04 4377012
20041123 25.95 26.16 25.82 26.01 4153954
20041124 26.12 26.18 25.93 26.02 4239083
20041126 26.07 26.12 25.94 25.97 1761384
20041129 25.97 25.97 25.45 25.61 4391419
20041130 25.69 25.72 25.12 25.12 5986466
20041201 25.20 25.20 24.79 25.05 7813936
20041202 25.05 25.05 24.78 24.95 6326421
20041203 25.05 25.49 25.04 25.36 13562937
20041206 25.44 25.78 25.41 25.73 5091492
20041207 25.80 25.80 25.55 25.60 6848396
20041208 25.71 25.73 25.43 25.60 5250549
20041209 25.60 25.66 25.50 25.63 5339598
20041210 26.00 26.00 25.50 25.89 6067114
20041213 26.01 26.35 25.96 26.35 5237107
20041214 26.35 26.54 26.35 26.49 6691579
20041215 26.55 26.67 26.42 26.67 4608722
20041216 26.72 26.73 26.42 26.72 5116695
20041217 26.72 26.78 26.43 26.67 8568335
20041220 26.69 26.99 26.67 26.84 4582399
20041221 27.02 27.09 26.88 27.04 5703636
20041222 26.94 27.18 26.94 27.12 6434512
20041223 27.16 27.16 27.04 27.07 2515783
20041227 27.07 27.07 26.80 26.80 4696651
20041228 26.78 26.96 26.60 26.94 4278847
20041229 26.98 27.12 26.90 27.09 3179452
20041230 27.10 27.15 26.93 26.97 4236283
20041231 27.03 27.03 26.69 26.69 5675633
20050103 26.78 26.78 26.28 26.39 6048072
20050104 26.39 26.52 26.06 26.07 5109974
20050105 25.99 26.07 25.69 25.73 5248308
20050106 25.74 26.22 25.64 26.15 7598314
20050107 26.16 26.53 25.99 26.10 4062664
20050110 26.12 26.35 26.01 26.19 5814528
20050111 26.20 26.20 25.89 25.89 3166571
20050112 25.89 26.04 25.83 26.02 4241323
20050113 26.03 26.30 26.03 26.14 3681825
20050114 26.10 26.37 25.95 26.15 3213616
20050118 26.15 26.46 26.04 26.46 4082267
20050119 26.55 26.61 26.32 26.35 3575974
20050120 26.64 26.64 26.36 26.46 6131521
20050121 26.46 26.87 26.46 26.64 6445714
20050124 26.67 26.87 26.61 26.66 7531667
20050125 26.77 26.82 26.34 26.37 6081675
20050126 26.50 26.87 26.42 26.84 4571198
20050127 26.71 26.99 26.69 26.85 3535089
20050128 26.94 26.98 26.76 26.98 4399820
20050131 27.01 27.44 26.99 27.37 5155899
20050201 27.37 27.76 27.25 27.74 5367601
20050202 27.74 28.07 27.64 27.93 5633069
20050203 27.82 28.15 27.76 28.13 5207424
20050204 28.19 28.46 28.13 28.46 4159555
20050207 28.46 28.49 28.24 28.29 3334588
20050208 28.19 28.64 28.16 28.55 4872509
20050209 28.46 28.63 28.35 28.35 3858803
20050210 28.41 28.44 28.17 28.25 5938301
20050211 28.21 28.30 28.00 28.12 6114719
20050214 28.12 28.60 28.00 28.60 4958198
20050215 28.54 28.60 28.39 28.50 4832185
20050216 28.46 28.57 28.30 28.56 3826880
20050217 28.50 28.55 28.21 28.44 4610402
20050218 28.44 28.44 27.87 28.07 4880350
20050222 28.20 28.23 27.66 27.66 8366714
20050223 27.87 28.10 27.40 27.48 9312093
20050224 27.62 27.98 27.55 27.95 4568397
20050225 27.95 28.57 27.92 28.46 4262045
20050228 28.50 28.59 28.21 28.34 5701396
20050301 28.34 28.75 28.23 28.74 6691579
20050302 28.61 28.70 28.40 28.44 5236310
20050303 28.57 28.69 28.34 28.66 5568075
20050304 28.71 29.13 28.71 29.03 6042582
20050307 29.00 29.38 28.92 29.34 4315174
20050308 29.34 29.36 29.04 29.24 4934097
20050309 29.09 29.09 28.55 28.62 7076908
20050310 28.62 28.84 28.39 28.81 5573651
20050311 28.70 28.91 28.58 28.63 4526500
20050314 28.62 29.22 28.59 29.21 4922945
20050315 29.27 29.68 29.24 29.27 7575949
20050316 29.28 29.56 28.57 28.84 3203065
20050317 29.27 29.41 28.98 29.05 3406027
20050318 29.20 29.31 28.66 28.95 6069904
20050321 28.95 29.05 28.70 28.73 2339361
20050322 28.79 28.97 28.21 28.26 2358598
20050323 28.26 28.26 27.76 28.16 3480186
20050324 28.19 28.60 28.16 28.33 2097646
20050328 28.51 28.52 28.29 28.31 2440006
20050329 28.34 28.34 27.82 27.89 2865445
20050330 27.98 28.52 27.96 28.52 2260183
20050331 28.59 29.02 28.53 28.80 2350513
20050401 29.13 29.23 28.54 28.79 2167624
20050404 28.79 29.01 28.55 29.00 2613694
20050405 29.00 29.18 28.88 28.95 2192994
20050406 29.10 29.16 28.88 28.92 1315908
20050407 29.02 29.27 28.96 29.03 1712074
20050408 29.14 29.16 28.85 28.93 1374733
20050411 28.95 29.45 28.92 29.36 1676389
20050412 29.38 29.73 29.08 29.63 2610209
20050413 29.54 29.81 29.30 29.42 1939013
20050414 29.42 29.48 29.04 29.04 1832513
20050415 29.05 29.20 28.65 28.65 2586372
20050418 28.65 29.18 28.52 29.08 2712666
20050419 29.08 29.51 28.95 29.38 2008432
20050420 29.21 29.55 29.07 29.29 3349989
20050421 29.48 29.79 29.40 29.79 3621256
20050422 29.79 30.04 29.63 29.82 2180169
20050425 29.94 30.11 29.70 29.98 1962989
20050426 29.71 29.84 29.34 29.36 2239692
20050427 29.05 29.55 28.90 29.42 2604355
20050428 29.42 29.59 28.96 29.19 2750443
20050429 29.19 29.30 28.84 29.28 3682869
20050502 29.28 29.63 29.17 29.36 2968320
20050503 29.18 29.48 29.05 29.24 2504686
20050504 29.24 29.41 28.98 29.24 2784037
20050505 29.16 29.29 28.79 29.00 2316779
20050506 28.98 29.12 28.84 28.97 2283323
20050509 29.02 29.15 28.62 29.13 2361386
20050510 28.98 29.41 28.87 29.25 2274402
20050511 29.28 29.57 29.16 29.56 1634291
20050512 29.54 29.59 29.18 29.22 1279665
20050513 29.36 29.38 28.16 28.72 2732879
20050516 28.77 28.91 28.43 28.85 2139884
20050517 28.72 28.95 28.64 28.91 1924376
20050518 29.08 29.10 28.67 28.77 2496043
20050519 28.77 28.94 28.23 28.91 2622476
20050520 29.04 29.05 28.75 29.00 2449903
20050523 29.05 29.09 28.85 28.99 1674855
20050524 29.05 29.21 28.81 29.04 1882417
20050525 29.08 29.08 28.71 28.92 1702177
20050526 29.07 29.08 28.91 28.91 1227391
20050527 28.91 29.29 28.85 29.29 1707056
20050531 29.33 29.39 28.91 29.16 2672520
20050601 29.24 29.71 29.16 29.58 2814996
20050602 29.42 29.53 29.35 29.43 1268904
20050603 29.51 29.67 29.19 29.46 1382073
20050606 29.43 29.56 29.33 29.47 925665
20050607 29.58 29.94 29.46 29.52 1633974
20050608 29.67 29.90 29.55 29.75 1467330
20050609 29.33 29.60 29.32 29.51 1984951
20050610 29.51 29.73 29.39 29.66 1583124
20050613 29.59 29.80 29.38 29.74 1094797
20050614 29.98 29.98 29.66 29.85 1345041
20050615 29.88 29.88 29.18 29.50 2149937
20050616 29.66 29.66 29.27 29.59 1360379
20050617 29.88 30.03 29.58 30.02 2757099
20050620 29.86 30.01 29.73 29.87 1648207
20050621 29.82 29.99 29.61 29.70 1447570
20050622 29.86 30.17 29.81 30.08 1662025
20050623 30.08 30.28 30.00 30.23 1526194
20050624 30.25 30.26 29.92 29.96 2211980
20050627 29.88 30.34 29.80 30.25 1894028
20050628 30.36 30.72 30.25 30.66 1745347
20050629 30.76 30.86 30.47 30.68 1551481
20050630 30.68 30.92 30.42 30.44 1666032
20050701 30.57 30.94 30.54 30.89 1173974
20050705 30.89 31.34 30.76 31.11 1940181
20050706 31.08 31.17 30.53 30.53 1888916
20050707 30.43 30.96 30.27 30.89 2308982
20050708 31.03 31.44 30.90 31.36 1704584
20050711 31.50 31.77 31.34 31.77 1898588
20050712 31.74 31.86 31.55 31.71 1344212
20050713 31.70 31.94 31.66 31.84 1305660
20050714 32.09 32.27 31.43 31.72 2091349
20050715 31.64 31.84 31.44 31.45 1520391
20050718 31.53 31.71 31.44 31.51 1195254
20050719 31.58 31.63 31.31 31.37 1488333
20050720 31.26 31.78 31.13 31.74 1536005
20050721 31.70 31.84 30.90 30.95 2863635
20050722 30.77 31.34 30.66 31.28 1728766
20050725 31.23 31.42 30.99 31.02 1302481
20050726 30.97 31.11 30.84 30.93 1438450
20050727 31.00 31.20 30.77 30.89 1767456
20050728 30.97 31.26 30.90 31.23 1222337
20050729 31.19 31.29 31.05 31.21 1522602
20050801 31.27 31.27 30.70 30.76 1361622
20050802 30.90 31.49 30.87 31.34 1341448
20050803 31.34 31.81 31.19 31.46 2046993
20050804 31.26 31.41 31.01 31.02 1194010
20050805 30.82 30.90 30.23 30.47 2263935
20050808 30.42 30.63 29.82 29.96 1852713
20050809 30.01 30.33 30.01 30.25 1476726
20050810 30.42 30.71 30.01 30.02 2043263
20050811 30.07 30.29 29.88 30.03 1735813
20050812 29.89 30.20 29.86 30.14 1553692
20050815 30.02 30.31 29.98 30.26 1388844
20050816 30.21 30.37 29.79 29.81 1555488
20050817 29.61 29.71 29.16 29.48 2135428
20050818 29.49 29.74 29.31 29.60 1237537
20050819 29.67 29.81 29.58 29.60 1238090
20050822 29.77 31.21 29.67 30.69 7664134
20050823 30.83 31.52 30.83 31.41 3427961
20050824 31.48 31.86 31.20 31.24 2586122
20050825 31.45 31.71 31.38 31.55 1382828
20050826 31.43 31.67 31.32 31.46 1404071
20050829 31.19 31.76 31.13 31.74 1031982
20050830 31.59 31.78 31.22 31.49 1885251
20050831 31.52 31.57 31.22 31.44 2914766
20050901 31.49 32.25 31.44 32.15 2958759
20050902 32.11 32.43 32.09 32.19 1409690
20050906 32.37 32.81 32.37 32.81 1715447
20050907 32.90 32.92 32.59 32.86 2071364
20050908 32.73 32.88 32.54 32.59 1825224
20050909 32.67 33.46 32.62 33.42 2242676
20050912 33.64 33.77 33.02 33.11 3562188
20050913 33.32 33.37 33.08 33.19 1945827
20050914 33.35 33.54 33.18 33.35 1846603
20050915 33.51 33.64 33.32 33.41 2155102
20050916 33.59 33.62 33.20 33.56 3676350
20050919 33.49 33.87 33.32 33.46 1573464
20050920 33.21 33.64 33.02 33.15 1769308
20050921 33.15 33.20 32.25 32.83 2643957
20050922 32.69 32.76 32.40 32.56 2214170
20050923 32.66 33.09 32.58 33.00 2067527
20050926 32.98 33.23 32.65 32.84 1846192
20050927 32.98 33.17 32.65 33.08 1863323
20050928 33.49 34.32 33.45 34.15 4552643
20050929 33.89 35.10 33.89 34.77 3755427
20050930 34.66 35.10 34.54 34.73 1983927
20051003 34.62 35.06 34.62 34.91 2458940
20051004 34.66 34.92 34.22 34.22 2864058
20051005 34.02 34.29 33.48 33.48 3295901
20051006 33.32 33.75 32.69 33.21 4790698
20051007 33.38 33.48 33.04 33.36 1891281
20051010 33.32 33.35 32.71 32.93 1574971
20051011 33.05 33.35 32.95 33.10 2170177
20051012 33.16 33.49 32.70 32.78 2665885
20051013 32.65 32.87 31.82 32.24 2622577
20051014 32.45 32.54 32.14 32.29 1832350
20051017 32.21 32.70 32.11 32.47 1249890
20051018 32.36 32.53 31.75 31.76 1426136
20051019 31.52 31.77 30.88 31.68 3591653
20051020 31.59 31.77 30.76 30.87 2546515
20051021 31.08 31.35 30.43 31.03 3794075
20051024 31.24 31.74 31.11 31.73 2098089
20051025 31.73 31.92 31.19 31.46 1998865
20051026 31.46 31.46 30.97 31.08 2367117
20051027 30.65 31.08 30.65 30.73 2140985
20051028 30.90 31.35 30.83 31.34 1332805
20051031 31.23 31.63 31.19 31.42 3998416
20051101 31.05 31.22 30.68 30.81 3230939
20051102 30.66 31.09 30.64 30.84 2361361
20051103 30.90 30.90 30.55 30.57 4623361
20051104 31.56 31.62 30.65 30.71 3054557
20051107 30.82 30.84 30.08 30.18 2851587
20051108 30.19 30.27 29.95 30.05 3908785
20051109 30.13 30.68 30.10 30.41 2857617
20051110 30.50 30.63 30.09 30.43 3240533
20051111 30.51 30.54 30.22 30.48 1823168
20051114 30.43 30.45 29.96 29.97 1942949
20051115 29.92 30.04 29.74 29.79 2711933
20051116 29.92 30.53 29.88 30.31 2647246
20051117 30.62 31.08 30.55 31.03 3333726
20051118 31.35 31.59 31.03 31.50 3085256
20051121 31.52 31.78 31.19 31.35 2373421
20051122 31.40 31.60 31.19 31.55 2188538
20051123 31.38 31.79 31.37 31.73 1752651
20051125 31.67 31.92 31.57 31.92 469050
20051128 31.80 31.90 31.58 31.71 1189003
20051129 31.78 32.04 31.75 31.77 1747622
20051130 31.81 31.91 31.14 31.19 2167471
20051201 31.34 31.48 31.08 31.34 1782145
20051202 31.20 31.34 31.01 31.25 1219177
20051205 31.43 31.43 30.67 30.78 3373191
20051206 30.81 31.00 30.43 30.58 3615260
20051207 30.58 30.77 30.36 30.53 2029651
20051208 30.46 30.73 30.36 30.57 2779777
20051209 30.71 31.11 30.61 31.09 1368278
20051212 31.18 31.20 30.88 30.92 2095434
20051213 30.82 31.56 30.82 31.54 1751156
20051214 31.48 31.93 31.48 31.64 5955209
20051215 31.82 32.04 31.16 31.30 3555320
20051216 31.30 31.73 31.19 31.60 3588484
20051219 31.78 32.37 31.39 31.46 9551304
20051220 31.32 31.56 31.22 31.23 5212150
20051221 31.26 31.44 30.62 30.72 4110270
20051222 30.72 30.81 30.29 30.43 5609844
20051223 30.39 30.54 30.17 30.21 3689742
20051227 30.21 30.43 29.98 30.27 2661257
20051228 30.42 30.88 30.38 30.60 3349814
20051229 30.72 30.75 30.43 30.70 2919092
20051230 30.64 30.74 30.39 30.58 2404918
20060103 30.80 30.95 30.45 30.95 2499108
20060104 30.97 31.01 30.50 30.95 3227760
20060105 30.79 31.03 30.78 31.03 2857794
20060106 31.00 31.19 30.84 31.06 2149937
20060109 30.97 31.08 30.81 30.93 1906238
20060110 30.74 31.01 30.74 30.89 2482798
20060111 30.95 30.98 30.59 30.69 2123977
20060112 30.69 30.95 30.54 30.56 2405190
20060113 30.70 30.75 30.48 30.67 1756593
20060117 30.58 30.90 30.40 30.86 2071105
20060118 30.91 31.36 30.78 31.36 3795214
20060119 31.35 31.82 31.20 31.81 2640598
20060120 31.78 31.95 31.40 31.46 2920859
20060123 31.46 31.55 30.92 30.94 2367812
20060124 31.11 31.12 30.66 30.81 3284981
20060125 30.83 31.05 30.19 30.35 2871385
20060126 30.58 30.64 29.86 30.02 3417908
20060127 30.53 30.87 30.46 30.65 3528273
20060130 30.77 30.85 30.58 30.64 2537573
20060131 30.90 31.12 30.46 30.75 6857563
20060201 30.73 30.86 30.32 30.53 3080834
20060202 30.47 30.53 29.87 29.89 2590037
20060203 29.54 29.94 29.25 29.68 2650520
20060206 30.01 30.16 29.81 30.10 2309640
20060207 30.17 30.38 29.90 30.37 6388649
20060208 30.68 30.83 30.51 30.78 5814399
20060209 30.86 31.06 30.72 31.05 4048835
20060210 31.09 31.27 30.64 30.80 2848959
20060213 30.86 30.89 30.58 30.65 2011845
20060214 30.74 30.83 30.27 30.51 2580930
20060215 30.53 30.86 30.38 30.60 1734303
20060216 30.50 30.72 30.46 30.72 3725896
20060217 30.85 31.00 30.69 30.87 1803892
20060221 30.97 31.12 30.70 30.70 2578756
20060222 30.78 30.92 30.72 30.89 2160267
20060223 30.92 31.05 30.67 30.75 1871715
20060224 30.75 30.95 30.60 30.74 1756457
20060227 30.92 31.13 30.86 31.09 2351366
20060228 31.06 31.09 30.74 30.85 4455636
20060301 30.85 30.87 30.47 30.61 2585823
20060302 30.61 30.61 30.23 30.42 2658811
20060303 30.11 30.43 30.08 30.09 4452391
20060306 30.06 30.07 29.36 29.45 4063827
20060307 29.48 29.69 29.21 29.45 2605197
20060308 29.33 29.64 28.90 29.40 2147809
20060309 29.51 29.56 28.96 28.97 2701631
20060310 29.14 29.25 28.85 29.12 3538962
20060313 29.27 29.86 29.12 29.79 3658427
20060314 29.94 30.00 29.45 29.99 2766144
20060315 29.99 30.31 29.86 30.21 2729106
20060316 30.43 30.76 30.36 30.63 4106656
20060317 30.63 30.65 30.03 30.16 6397366
20060320 30.66 30.68 30.06 30.22 4244708
20060321 30.22 30.33 29.68 29.71 5644077
20060322 29.77 30.23 29.61 30.19 3488186
20060323 30.19 30.19 29.84 30.07 3999582
20060324 30.22 30.35 30.05 30.22 3376399
20060327 30.08 30.20 30.00 30.05 3780451
20060328 30.10 30.16 29.87 30.01 3402797
20060329 30.01 30.29 29.94 30.09 4396632
20060330 30.09 30.17 29.80 29.89 5477876
20060331 30.14 30.22 29.70 29.80 6351708
20060403 29.80 30.32 29.80 29.87 3341246
20060404 29.82 30.26 29.79 30.18 3100027
20060405 30.41 30.41 29.85 30.18 4075006
20060406 30.05 30.07 29.79 29.80 6145775
20060407 29.76 29.92 29.48 29.79 7523191
20060410 29.67 30.07 29.62 29.71 3764154
20060411 29.80 29.88 29.02 29.22 5740241
20060412 29.18 29.36 29.04 29.15 5223727
20060413 29.08 29.11 28.77 28.91 2763451
20060417 28.93 28.94 28.51 28.64 3371011
20060418 28.55 29.10 28.47 29.06 5852972
20060419 28.88 29.19 28.88 29.16 3211680
20060420 29.22 29.74 29.03 29.56 6222276
20060421 29.74 29.74 29.11 29.21 4324980
20060424 29.16 29.27 28.85 29.17 3340977
20060425 29.11 29.16 28.82 28.85 2900290
20060426 28.92 29.07 28.56 28.59 2553074
20060427 28.52 29.42 28.45 29.26 3435525
20060428 29.29 29.48 29.02 29.40 3843753
20060501 29.35 29.51 28.80 29.03 3393773
20060502 29.36 29.70 29.15 29.60 5403531
20060503 29.66 29.68 29.02 29.24 4538050
20060504 29.25 29.42 29.05 29.18 6053786
20060505 29.36 29.76 29.26 29.66 2875912
20060508 29.71 29.85 29.40 29.60 1728403
20060509 29.55 29.59 29.22 29.32 2079659
20060510 29.33 29.48 29.23 29.37 4062749
20060511 29.39 29.55 29.16 29.23 4253058
20060512 29.22 29.41 29.01 29.05 5216454
20060515 28.81 29.16 28.74 28.98 3511487
20060516 29.04 29.11 28.76 28.76 2280473
20060517 28.57 28.79 28.07 28.24 5406763
20060518 28.33 28.52 28.17 28.26 5007963
20060519 28.41 28.68 28.15 28.46 4339121
20060522 28.29 28.96 28.29 28.58 4458990
20060523 28.72 28.87 28.49 28.50 4882438
20060524 28.42 28.67 28.22 28.56 5680846
20060525 28.73 28.99 28.44 28.96 4842975
20060526 29.13 29.23 28.80 29.19 2337310
20060530 29.15 29.31 28.86 29.01 2135284
20060531 29.40 29.91 29.17 29.57 10137411
20060601 29.44 29.97 29.31 29.88 4001603
20060602 30.04 30.33 29.74 30.29 4243630
20060605 30.29 30.53 30.18 30.37 6786738
20060606 30.35 30.53 29.90 30.53 6033314
20060607 30.42 30.86 30.30 30.53 4367479
20060608 30.53 31.00 30.40 30.92 7040335
20060609 30.92 31.45 30.87 31.32 5515200
20060612 31.43 31.45 31.19 31.32 4481851
20060613 31.31 31.43 30.94 31.04 5342642
20060614 31.02 31.02 30.40 30.62 9557180
20060615 30.76 31.02 30.35 30.83 5289126
20060616 30.72 31.02 30.68 30.91 2782556
20060619 31.07 31.07 30.44 30.65 2294775
20060620 30.53 30.74 30.47 30.67 2446915
20060621 30.63 30.81 30.38 30.59 2036538
20060622 30.47 30.65 30.09 30.42 2505502
20060623 30.27 30.62 30.21 30.35 1954863
20060626 30.41 30.60 30.26 30.45 2720900
20060627 30.54 30.65 30.14 30.27 2307854
20060628 30.38 30.43 30.24 30.28 2369110
20060629 30.50 30.90 30.30 30.80 2856224
20060630 30.80 31.01 30.56 31.01 3165175
20060703 31.01 31.09 30.79 30.96 972627
20060705 30.80 30.98 30.63 30.90 2255005
20060706 30.87 30.95 30.41 30.57 1764555
20060707 30.50 31.02 30.47 30.90 2494292
20060710 30.95 31.20 30.80 31.19 2349759
20060711 31.21 31.28 31.07 31.20 3075092
20060712 31.28 31.30 31.10 31.22 2910808
20060713 31.06 31.34 30.98 31.09 3217356
20060714 31.03 31.27 30.86 31.18 2450652
20060717 31.19 31.31 31.13 31.21 1794849
20060718 31.25 31.28 30.95 31.13 3896914
20060719 31.28 31.57 31.16 31.47 2100730
20060720 31.44 31.91 31.24 31.84 3093642
20060721 32.01 32.15 31.86 32.15 4410319
20060724 32.22 32.46 32.14 32.24 3974185
20060725 32.36 32.48 32.20 32.39 1909621
20060726 32.44 32.45 32.29 32.37 3645616
20060727 32.45 32.62 32.36 32.37 2172930
20060728 32.43 32.67 32.13 32.22 4086421
20060731 32.11 32.39 31.98 32.33 3112726
20060801 32.30 32.63 32.15 32.52 2859961
20060802 32.54 32.68 32.33 32.40 2437306
20060803 32.63 32.83 32.45 32.60 2296110
20060804 32.86 32.97 32.71 32.93 4246568
20060807 32.97 33.02 32.24 32.39 2615737
20060808 32.82 32.97 32.53 32.63 3210283
20060809 32.82 33.07 32.61 32.71 1582654
20060810 32.66 32.74 32.45 32.50 2857025
20060811 32.48 32.81 32.35 32.70 3192933
20060814 32.89 33.04 32.70 32.86 3340536
20060815 33.01 33.09 32.85 33.08 2109672
20060816 33.19 33.25 32.71 32.76 1877725
20060817 32.76 32.91 32.24 32.29 2601323
20060818 32.45 32.82 32.38 32.68 3105520
20060821 32.73 32.97 32.66 32.82 2750527
20060822 32.92 33.00 32.78 32.97 2150242
20060823 33.25 33.29 32.64 32.77 1868338
20060824 32.88 33.18 32.74 33.18 1632281
20060825 33.07 33.36 33.00 33.30 2505584
20060828 33.31 33.43 33.16 33.40 3089903
20060829 33.37 33.60 33.23 33.59 2024474
20060830 33.30 33.44 33.00 33.02 4173856
20060831 33.10 33.66 33.04 33.59 2336613
20060901 33.74 33.74 33.40 33.56 2590929
20060905 33.69 33.74 33.30 33.48 4253380
20060906 33.29 33.42 33.13 33.15 1482762
20060907 33.15 33.34 33.02 33.25 2072638
20060908 33.40 33.46 33.28 33.44 1728080
20060911 33.44 33.61 33.06 33.57 2042072
20060912 33.63 33.69 33.39 33.56 2542236
20060913 33.59 33.62 33.14 33.55 2662381
20060914 33.62 33.82 33.37 33.46 4384639
20060915 33.62 33.80 33.50 33.67 4811102
20060918 33.77 33.81 33.11 33.23 2577697
20060919 33.36 33.53 33.25 33.43 2230229
20060920 33.49 33.71 33.38 33.57 1557389
20060921 33.54 33.74 33.42 33.66 2102277
20060922 33.51 33.81 33.48 33.60 2072241
20060925 33.76 34.19 33.57 33.99 3583451
20060926 34.05 34.18 33.74 33.97 3226323
20060927 34.07 34.67 33.88 34.53 3515042
20060928 34.50 34.58 34.18 34.28 2398141
20060929 34.10 34.26 33.90 34.01 1766717
20061002 34.11 34.69 33.99 34.36 2387423
20061003 34.43 34.76 34.04 34.76 2719014
20061004 34.76 35.41 34.61 35.39 5248283
20061005 35.43 35.52 34.98 35.04 4984836
20061006 35.06 35.27 34.92 35.01 4076999
20061009 35.01 35.09 34.88 35.05 3373990
20061010 35.08 35.35 34.89 35.14 2582726
20061011 35.03 35.42 34.98 35.20 2125300
20061012 35.07 35.29 34.96 35.20 2118288
20061013 35.13 35.22 34.78 35.09 1680048
20061016 35.19 35.23 34.92 35.11 1761557
20061017 35.01 35.20 34.96 35.13 3817787
20061018 35.31 35.78 35.17 35.72 1856958
20061019 35.60 35.96 35.53 35.88 1916766
20061020 36.05 36.23 35.75 36.20 2139326
20061023 36.09 36.34 35.89 36.34 2124639
20061024 36.38 36.41 36.04 36.40 1519678
20061025 37.07 37.90 36.81 37.61 20852078
20061026 37.56 37.71 37.41 37.61 7630413
20061027 37.60 37.73 37.51 37.73 4022351
20061030 38.54 38.54 37.86 38.37 5719072
20061031 38.43 38.74 38.23 38.54 5784305
20061101 38.69 39.02 38.61 38.99 5249473
20061102 39.03 39.03 38.66 38.85 4442463
20061103 38.72 38.91 38.50 38.53 7626708
20061106 38.45 38.69 38.41 38.57 3670384
20061107 38.43 38.82 38.42 38.49 4584308
20061108 38.36 39.53 38.36 39.39 3889503
20061109 39.28 39.77 39.14 39.69 2885735
20061110 39.96 40.40 39.84 40.05 4115107
20061113 40.01 40.36 39.92 40.29 1607935
20061114 39.98 40.21 39.59 40.21 3764065
20061115 39.61 39.93 39.34 39.70 4603494
20061116 39.53 39.99 39.53 39.61 4875938
20061117 39.56 39.85 39.49 39.81 2895130
20061120 39.65 39.89 39.62 39.85 2605220
20061121 39.89 40.10 39.83 39.98 3548376
20061122 39.89 40.43 39.89 40.20 3193131
20061124 40.01 40.20 40.01 40.20 728751
20061127 40.10 40.27 39.76 39.95 3304539
20061128 39.77 40.04 39.63 39.77 2691926
20061129 39.89 40.61 39.85 40.41 3560462
20061130 40.34 40.68 40.13 40.57 2441520
20061201 40.82 41.05 40.37 40.46 2711501
20061204 40.57 41.07 40.55 41.06 1970137
20061205 41.03 41.35 40.95 41.03 2571321
20061206 40.94 41.28 40.78 40.91 1910229
20061207 41.04 41.14 40.65 40.78 2282553
20061208 40.68 40.97 40.52 40.60 2313952
20061211 40.62 40.92 40.56 40.80 1240992
20061212 40.94 41.35 40.78 41.26 1996807
20061213 41.48 41.48 41.14 41.25 2247213
20061214 41.25 41.78 41.14 41.70 2541104
20061215 41.73 41.89 41.55 41.82 2967030
20061218 42.02 42.05 41.31 41.33 2000617
20061219 41.34 41.86 41.22 41.65 2734755
20061220 41.86 42.30 41.80 41.94 4912600
20061221 41.92 42.09 41.35 41.48 1998121
20061222 41.56 41.86 41.29 41.61 1556167
20061226 41.52 41.84 41.52 41.79 1111717
20061227 41.86 42.09 41.32 41.73 1672699
20061228 41.83 41.96 41.52 41.56 4104497
20061229 41.49 41.79 41.29 41.42 1488245
20070103 41.42 42.31 41.35 41.94 3313735
20070104 41.71 42.09 41.67 41.91 3047302
20070105 41.83 41.86 41.14 41.35 3014063
20070108 41.29 41.62 41.11 41.30 2145264
20070109 41.22 41.66 41.06 41.34 3135456
20070110 41.37 41.50 41.18 41.35 1464597
20070111 41.48 41.57 41.18 41.27 3098408
20070112 41.26 41.42 40.89 40.99 2433506
20070116 41.10 41.39 40.94 41.22 2098099
20070117 41.17 41.56 41.03 41.41 2781919
20070118 41.58 41.73 41.42 41.47 2179159
20070119 41.67 41.83 41.49 41.66 2701253
20070122 41.10 41.76 41.10 41.67 2748418
20070123 41.56 42.03 41.52 42.02 1718812
20070124 42.02 42.28 41.99 42.18 2394618
20070125 42.12 42.38 42.05 42.18 1987479
20070126 42.69 42.70 42.05 42.63 4274368
20070129 42.32 42.73 42.29 42.72 2475153
20070130 42.72 42.85 42.55 42.79 2196107
20070131 42.72 43.29 42.63 43.12 3389278
20070201 43.20 43.77 43.14 43.73 3864076
20070202 43.74 43.93 43.54 43.88 2147760
20070205 43.79 44.67 43.73 44.63 3037580
20070206 44.76 44.98 44.68 44.96 3680673
20070207 44.95 45.05 44.70 44.83 2377933
20070208 44.90 45.32 44.85 45.10 3309794
20070209 45.11 45.32 44.76 44.87 1716842
20070212 44.91 45.11 44.62 44.89 1253604
20070213 45.02 45.25 44.81 45.24 1507426
20070214 45.35 45.56 45.23 45.40 1690566
20070215 45.33 45.35 44.75 44.95 1973816
20070216 44.77 45.09 44.71 45.09 1416250
20070220 44.78 45.55 44.78 45.53 1081763
20070221 45.43 45.46 45.05 45.08 2335761
20070222 45.17 45.25 44.66 44.95 2283604
20070223 44.96 45.47 44.76 45.40 1509002
20070226 46.56 48.01 45.90 46.56 7158630
20070227 46.05 46.36 44.56 45.10 3842267
20070228 44.87 45.64 44.65 45.30 3405356
20070301 44.59 45.78 43.50 45.57 3146768
20070302 45.28 45.45 44.34 44.42 2739967
20070305 43.69 44.21 43.31 43.76 3096146
20070306 43.92 44.43 43.75 44.35 3451803
20070307 44.30 44.65 44.06 44.23 3234051
20070308 44.61 44.82 44.30 44.41 2383919
20070309 44.59 44.69 44.28 44.46 1971639
20070312 44.44 45.11 44.32 45.07 1818077
20070313 44.95 45.39 44.62 44.69 3019170
20070314 44.88 45.21 44.46 45.08 2754188
20070315 44.98 45.64 44.80 45.36 2806115
20070316 45.59 46.03 45.22 45.68 5004377
20070319 45.73 46.18 45.67 45.83 2106674
20070320 45.80 46.21 45.53 46.21 2598539
20070321 46.14 46.75 45.74 46.69 3292240
20070322 46.07 47.05 46.07 46.83 3252447
20070323 46.83 47.30 46.69 47.28 3807199
20070326 47.44 47.61 47.21 47.61 3167121
20070327 47.61 47.79 47.28 47.32 4336379
20070328 47.27 47.61 46.84 46.95 6076958
20070329 47.27 47.37 46.91 47.29 2700957
20070330 47.63 47.64 46.37 46.88 4127629
20070402 47.16 48.05 46.98 47.94 4375389
20070403 48.25 48.27 47.77 47.96 3007819
20070404 48.00 48.16 47.28 47.33 5287102
20070405 47.20 47.38 46.93 47.06 3243836
20070409 47.14 47.51 47.08 47.33 2697956
20070410 47.30 47.63 47.16 47.42 2976376
20070411 47.60 47.64 46.88 46.91 4230308
20070412 47.56 47.56 46.43 46.59 4273363
20070413 47.24 47.24 46.25 46.35 2711917
20070416 46.52 47.23 46.45 47.15 2788110
20070417 47.15 47.70 47.15 47.58 4491897
20070418 47.52 47.94 47.38 47.82 3954889
20070419 48.46 48.46 47.25 47.27 2929538
20070420 47.64 47.77 47.38 47.71 4066309
20070423 48.35 48.87 47.90 48.82 3934536
20070424 49.00 49.41 48.62 49.30 2813290
20070425 49.48 49.80 49.32 49.44 2229444
20070426 49.63 49.74 49.28 49.29 2160948
20070427 49.25 49.26 48.74 48.98 1807248
20070430 49.28 50.40 49.15 49.34 4498942
20070501 49.40 49.66 49.05 49.52 2943889
20070502 49.59 49.69 49.28 49.44 2742577
20070503 49.44 49.59 49.02 49.30 1918799
20070504 49.38 49.44 48.87 49.02 2336037
20070507 48.79 49.28 48.75 48.93 2383006
20070508 48.89 48.89 48.43 48.72 2407403
20070509 48.66 48.92 48.66 48.85 2054095
20070510 48.79 49.16 48.67 48.76 2740750
20070511 48.82 49.51 48.78 49.51 3818680
20070514 49.64 50.45 49.59 50.30 3781236
20070515 50.47 50.70 50.08 50.10 2377265
20070516 50.74 50.77 50.05 50.28 1264630
20070517 50.13 50.22 49.73 49.87 2124287
20070518 49.97 50.15 49.71 49.87 2108109
20070521 49.97 50.28 49.97 50.22 1530916
20070522 50.43 50.99 50.38 50.66 2601018
20070523 50.65 50.69 49.57 49.61 2381049
20070524 50.26 50.29 47.94 48.16 4163378
20070525 48.66 48.83 47.38 47.97 3582010
20070529 48.00 48.73 48.00 48.17 1853826
20070530 47.89 48.90 47.74 48.86 2148945
20070531 48.82 49.39 48.57 49.00 2806245
20070601 48.96 49.15 48.39 48.55 3448802
20070604 48.33 48.63 47.68 48.22 3337773
20070605 48.05 48.13 46.96 47.02 4665159
20070606 46.68 46.84 45.03 46.24 8182066
20070607 46.10 46.37 44.56 44.63 7611324
20070608 44.25 45.28 44.06 45.15 4157192
20070611 44.51 46.73 44.51 46.59 6209480
20070612 46.39 46.49 45.45 45.53 4921940
20070613 45.91 46.57 45.75 46.49 4367397
20070614 46.80 46.95 46.17 46.46 3162281
20070615 47.06 47.69 46.72 47.30 4828112
20070618 47.67 47.84 46.70 46.77 2095573
20070619 46.74 46.95 46.26 46.72 2492527
20070620 46.78 47.03 45.43 45.50 2753793
20070621 45.51 46.14 45.09 45.76 2637545
20070622 45.53 45.63 44.68 44.74 4024485
20070625 44.58 45.33 44.42 44.57 3167724
20070626 44.75 45.04 43.70 43.72 4918830
20070627 43.94 44.54 43.35 44.52 4075287
20070628 44.57 45.13 44.24 44.25 3292914
20070629 44.57 44.58 43.40 43.78 4163672
20070702 44.19 44.37 43.94 44.29 3476163
20070703 44.41 44.42 43.52 43.84 2120974
20070705 43.64 44.14 43.00 43.84 2854230
20070706 43.78 44.00 43.21 43.60 2266511
20070709 43.63 43.86 43.16 43.20 3163447
20070710 43.37 43.60 42.83 42.86 4043018
20070711 42.67 43.27 42.14 42.69 4512416
20070712 42.78 43.55 42.63 43.54 3202456
20070713 43.77 44.46 43.52 44.34 1737498
20070716 45.09 45.33 44.30 44.36 3615609
20070717 44.58 44.92 44.39 44.75 3272956
20070718 44.48 45.29 44.37 45.14 4271885
20070719 45.29 46.07 45.23 45.95 2655689
20070720 45.95 46.14 45.16 45.23 2921491
20070723 46.34 46.64 46.09 46.18 2787877
20070724 46.78 46.78 44.31 44.37 2782823
20070725 43.77 45.17 43.77 44.95 4609872
20070726 44.45 44.68 43.06 43.45 4956542
20070727 43.21 43.64 42.35 42.38 3639455
20070730 43.98 44.72 43.10 44.59 5683967
20070731 45.52 45.76 44.52 44.55 5571347
20070801 44.60 45.90 44.28 45.88 3993901
20070802 46.14 46.50 45.38 46.19 4805174
20070803 46.19 46.54 43.92 44.07 5118279
20070806 44.52 46.93 44.26 46.87 4506713
20070807 46.30 49.11 46.13 48.55 6213238
20070808 48.55 49.54 47.12 48.30 6279851
20070809 47.07 48.22 46.78 47.26 6959584
20070810 46.95 47.83 46.34 46.45 4726898
20070813 46.65 46.93 46.20 46.51 3401386
20070814 46.91 47.09 45.72 45.79 2697159
20070815 45.66 46.95 45.35 45.50 3516079
20070816 45.15 46.02 43.70 45.75 4678169
20070817 46.74 46.95 44.72 46.30 4618555
20070820 46.29 46.51 45.33 45.96 2229965
20070821 45.60 46.75 45.60 46.40 2029090
20070822 46.65 47.07 46.18 46.88 1901049
20070823 47.02 47.04 46.22 46.64 1509409
20070824 46.60 46.80 46.10 46.30 2398440
20070827 46.30 46.30 44.62 44.75 2931729
20070828 44.52 44.96 44.15 44.18 1835732
20070829 44.60 45.69 44.42 45.61 1886922
20070830 45.53 46.06 45.08 45.44 1915744
20070831 46.05 46.13 45.24 45.73 2866217
20070904 45.81 47.22 45.47 46.93 2840998
20070905 46.52 46.69 45.68 45.92 2770360
20070906 45.89 46.43 45.32 46.32 2560630
20070907 46.32 46.47 45.26 45.54 2426172
20070910 45.81 46.41 45.48 46.25 2224934
20070911 46.36 46.95 46.17 46.81 1756452
20070912 46.83 47.67 46.68 47.24 2449075
20070913 47.60 47.67 47.20 47.36 1425389
20070914 47.19 47.95 47.14 47.71 1715021
20070917 47.56 47.64 46.99 47.61 1829407
20070918 48.09 48.96 47.75 48.78 2299176
20070919 48.86 49.31 48.57 49.07 2587393
20070920 48.94 49.16 48.47 48.68 1300452
20070921 49.16 49.34 48.68 49.04 2584048
20070924 48.90 49.08 48.08 48.20 2243848
20070925 47.95 48.56 47.92 48.12 1874699
20070926 48.42 49.00 48.34 48.75 1944694
20070927 48.80 48.82 48.01 48.04 2011859
20070928 48.08 48.33 47.21 47.32 2028329
20071001 47.40 48.42 47.40 48.37 1359510
20071002 48.33 48.45 48.04 48.33 1021884
20071003 48.24 48.50 48.19 48.39 1371091
20071004 48.49 48.73 48.29 48.57 1230585
20071005 48.87 49.24 48.65 48.83 1538231
20071008 48.77 49.22 48.38 48.44 984056
20071009 48.73 49.42 48.64 49.37 1942636
20071010 49.27 49.46 48.82 49.00 1989214
20071011 49.35 49.65 48.67 48.93 2586621
20071012 48.88 49.38 48.85 49.38 2378564
20071015 49.34 49.39 48.77 49.08 2223133
20071016 49.03 49.51 48.97 49.15 2809346
20071017 49.47 49.62 48.82 49.15 2101155
20071018 49.13 49.35 48.43 48.63 2238830
20071019 48.71 48.71 47.10 47.17 3064882
20071022 46.86 47.71 46.83 47.58 2155711
20071023 47.78 48.03 47.40 48.01 1817699
20071024 47.83 48.17 47.56 48.10 1838286
20071025 48.08 50.35 47.95 50.14 3998113
20071026 50.37 51.78 50.28 51.78 2932610
20071029 51.82 52.37 51.41 52.16 3575438
20071030 52.03 52.48 51.50 52.05 3908303
20071031 52.23 53.22 52.01 53.18 2924762
20071101 52.73 53.10 51.55 51.65 3054974
20071102 51.82 52.65 51.31 51.75 3296999
20071105 50.93 52.65 50.93 52.29 2421539
20071106 52.33 52.55 51.52 52.34 1829665
20071107 51.64 52.50 51.33 51.33 2763411
20071108 51.76 52.85 51.38 52.63 3235238
20071109 52.04 53.98 52.04 53.54 4256222
20071112 53.56 54.49 53.04 53.32 4915133
20071113 53.88 53.88 51.74 52.53 5611229
20071114 52.74 52.85 51.92 52.20 3072730
20071115 51.94 52.62 51.48 52.27 3876007
20071116 52.62 53.02 52.15 52.83 2598845
20071119 52.41 52.73 52.12 52.52 2700235
20071120 52.50 53.99 52.38 53.74 2778594
20071121 53.19 54.50 53.08 53.19 3390027
20071123 53.46 53.63 52.85 53.23 646044
20071126 53.26 54.33 52.67 52.67 2877154
20071127 52.84 53.11 52.24 52.80 2294286
20071128 53.61 53.87 52.68 53.78 2190149
20071129 53.50 54.44 53.19 54.17 2955071
20071130 54.71 54.84 54.23 54.55 2545177
20071203 54.38 56.00 54.38 55.86 4490925
20071204 55.52 56.75 55.52 56.40 3366244
20071205 55.15 56.90 55.15 56.74 2958908
20071206 56.71 56.71 54.89 55.45 4672660
20071207 55.66 55.89 55.13 55.67 2446061
20071210 55.72 55.89 55.45 55.70 2263943
20071211 55.67 56.08 53.91 54.06 3389136
20071212 55.38 55.62 53.60 54.07 2928086
20071213 53.75 54.77 53.39 54.75 2608356
20071214 54.75 54.83 54.26 54.26 2640968
20071217 53.91 54.34 53.68 53.82 2357304
20071218 54.10 55.12 54.05 54.78 2630993
20071219 54.90 55.37 54.38 54.39 2050491
20071220 54.68 54.98 53.88 54.05 2863500
20071221 54.58 55.31 53.26 53.47 7545240
20071224 53.37 53.95 53.37 53.49 907010
20071226 53.64 53.91 53.26 53.62 1491732
20071227 53.69 53.84 53.39 53.51 1900602
20071228 53.45 53.94 53.42 53.65 1629983
20071231 53.39 53.80 52.79 53.00 1681139
20080102 53.07 53.28 51.80 51.88 2416774
20080103 52.15 53.07 51.88 52.36 2020053
20080104 51.97 54.26 51.91 53.81 3704773
20080107 54.16 57.67 53.87 56.32 7748333
20080108 56.49 57.20 55.80 55.95 4072974
20080109 56.00 56.08 54.87 55.88 4420201
20080110 55.35 56.83 55.35 56.31 4338606
20080111 55.73 56.80 55.55 55.72 3205611
20080114 56.28 56.28 55.70 55.74 2681894
20080115 55.52 56.16 55.30 55.52 4219666
20080116 55.19 55.63 52.99 53.02 6047114
20080117 52.79 53.19 51.05 51.07 4034863
20080118 51.32 52.54 49.33 49.81 6023710
20080122 48.06 48.61 44.73 47.59 6873808
20080123 46.30 49.73 46.16 49.11 7626452
20080124 49.27 49.43 47.88 48.09 4705912
20080125 48.48 49.37 47.35 47.75 4834827
20080128 47.24 48.82 47.24 48.60 4986890
20080129 49.09 49.65 48.61 48.94 3332480
20080130 48.82 50.03 48.82 48.97 3220958
20080131 49.10 50.89 47.85 50.32 4172091
20080201 50.53 51.43 50.29 51.08 3020552
20080204 51.22 52.65 51.22 52.19 2243225
20080205 52.06 52.06 49.85 49.97 3157652
20080206 50.21 51.35 49.82 50.03 3194357
20080207 49.99 50.10 49.24 49.82 2672941
20080208 49.64 49.86 49.11 49.44 1717589
20080211 49.32 49.79 49.02 49.66 2062385
20080212 49.76 50.63 49.48 50.12 2169431
20080213 50.40 50.88 50.07 50.39 2184650
20080214 50.51 51.22 49.63 49.82 1895103
20080215 49.66 50.64 49.46 50.58 2335051
20080219 51.05 51.06 50.10 50.36 1808136
20080220 50.03 50.82 49.71 50.64 2426494
20080221 50.72 51.22 49.75 49.93 2419843
20080222 50.07 50.61 49.62 50.50 1796754
20080225 50.50 51.10 50.10 50.64 1768745
20080226 50.41 50.97 50.09 50.71 2635341
20080227 50.65 51.14 50.32 50.65 2769548
20080228 50.28 50.61 49.24 49.70 2948384
20080229 49.77 49.77 47.01 47.47 4835436
20080303 47.24 48.30 46.70 48.30 3876732
20080304 47.95 49.45 47.67 48.93 2927681
20080305 49.15 49.44 48.24 48.95 3605937
20080306 48.81 48.89 47.66 47.66 2830515
20080307 47.38 47.73 46.85 47.47 3074509
20080310 47.40 47.51 46.47 47.08 2327919
20080311 48.03 48.26 47.38 47.93 4349225
20080312 47.89 48.65 47.81 47.81 2380249
20080313 47.55 48.59 47.46 48.38 3399793
20080314 48.38 48.81 47.40 48.37 3835198
20080317 47.32 49.21 47.32 48.92 5094164
20080318 49.75 49.75 48.18 48.94 3622830
20080319 49.08 49.84 47.88 47.88 3191108
20080320 47.93 48.18 46.92 47.92 4013272
20080324 48.70 49.49 48.21 49.14 4313788
20080325 49.25 49.81 49.07 49.29 2980646
20080326 49.14 50.03 49.00 49.36 2485417
20080327 49.56 50.33 49.55 49.81 2828228
20080328 50.19 50.35 48.66 48.78 2263904
20080331 48.67 49.69 48.40 49.40 2759260
20080401 49.55 51.16 49.40 51.09 2782249
20080402 51.03 52.36 50.95 51.78 3047455
20080403 51.48 52.07 51.40 51.79 2833944
20080404 51.77 52.75 51.58 51.92 1724728
20080407 52.40 52.40 51.34 51.77 1412654
20080408 51.51 52.26 51.49 52.08 1367055
20080409 52.12 52.51 51.68 51.96 1383821
20080410 51.77 51.87 50.90 51.29 1934936
20080411 50.83 51.41 50.83 51.05 1339112
20080414 50.93 51.23 50.56 50.82 1258204
20080415 51.25 51.51 50.78 51.22 1239025
20080416 51.56 53.12 51.31 53.02 2416702
20080417 52.95 53.65 52.76 52.99 1374549
20080418 53.55 53.55 51.98 52.31 2433087
20080421 51.92 52.56 51.92 52.44 1295800
20080422 52.45 52.72 51.92 52.25 1294022
20080423 52.56 53.35 52.41 53.31 1486068
20080424 53.57 53.61 52.49 52.74 1658680
20080425 52.58 53.22 52.15 52.46 1391442
20080428 52.59 52.74 52.13 52.31 1121156
20080429 51.98 52.90 51.98 52.69 1690688
20080430 52.79 53.27 51.47 52.19 3823513
20080501 52.02 53.42 52.02 53.18 1596316
20080502 53.44 54.31 53.34 53.89 1610161
20080505 53.87 53.87 52.37 52.87 2343923
20080506 52.88 53.01 51.87 52.51 2286131
20080507 52.14 52.51 50.90 51.07 3975041
20080508 51.17 51.67 50.92 51.47 1342669
20080509 51.25 51.66 50.80 51.36 1345717
20080512 51.32 51.91 50.99 51.73 1552496
20080513 51.95 51.96 50.75 50.95 1663507
20080514 51.09 51.76 50.62 51.14 2367928
20080515 51.07 51.16 50.47 50.63 2738556
20080516 50.78 50.92 50.19 50.68 2949146
20080519 50.70 52.08 50.70 51.95 3294879
20080520 51.81 52.54 51.51 51.73 3115154
20080521 51.73 53.14 51.69 51.99 2755068
20080522 52.16 52.68 51.77 52.40 1922870
20080523 52.26 52.75 51.48 51.55 1621084
20080527 51.47 52.25 51.47 51.81 1771850
20080528 52.04 52.47 51.58 52.08 1591998
20080529 52.02 53.41 51.90 53.06 3282686
20080530 53.12 53.56 52.71 53.16 2276097
20080602 53.06 53.11 51.95 52.33 2365007
20080603 52.36 52.94 51.38 51.81 2765610
20080604 51.85 52.19 51.37 51.83 3099136
20080605 51.76 52.29 51.37 52.29 1978497
20080606 51.96 52.31 50.63 50.74 2653050
20080609 50.78 51.16 50.60 50.89 2142751
20080610 50.44 51.29 50.34 51.17 1668280
20080611 51.17 51.51 50.56 50.86 2504565
20080612 51.21 52.05 51.21 51.93 3651823
20080613 52.32 53.44 52.07 53.44 3187571
20080616 53.62 53.81 52.40 53.24 2332363
20080617 53.40 54.03 53.39 53.55 2479082
20080618 53.32 54.03 53.11 53.16 2097209
20080619 53.11 53.51 52.58 53.49 2450066
20080620 53.20 53.71 52.41 52.64 2721300
20080623 52.76 53.51 52.67 53.01 1696539
20080624 52.91 53.06 52.21 52.36 2195736
20080625 52.44 52.79 52.02 52.28 2883662
20080626 51.80 52.25 50.56 50.59 2874327
20080627 50.54 51.07 49.94 50.35 2033753
20080630 50.33 52.32 50.17 51.98 5229145
20080701 51.51 52.59 51.15 52.09 3290514
20080702 52.34 52.95 51.82 52.13 2299310
20080703 52.46 52.96 51.36 51.40 1994392
20080707 51.52 52.13 50.83 51.25 2183373
20080708 51.12 52.51 51.12 52.32 5301684
20080709 52.45 53.50 52.16 53.16 4450009
20080710 53.09 54.04 52.81 53.96 3411623
20080711 53.58 54.50 53.12 53.83 3029876
20080714 54.36 54.36 53.27 53.49 2844680
20080715 53.04 53.74 52.51 52.97 4092232
20080716 52.93 53.54 52.02 52.47 3752495
20080717 52.12 52.29 50.60 51.06 4046185
20080718 51.20 52.21 50.64 51.69 3339210
20080721 51.79 51.98 51.21 51.86 2097966
20080722 51.60 52.78 51.60 52.11 2849096
20080723 52.11 52.24 50.33 50.54 3291271
20080724 50.64 51.04 49.76 50.10 3522009
20080725 50.18 50.56 49.74 49.99 2015082
20080728 49.98 50.98 49.71 50.29 3067597
20080729 50.42 50.72 50.16 50.53 2316846
20080730 50.45 51.12 50.37 50.87 2932737
20080731 50.83 51.27 50.47 51.15 2180472
20080801 51.08 51.48 48.51 48.54 3759560
20080804 48.60 48.78 47.26 47.27 4415316
20080805 47.66 48.06 46.33 46.77 5252105
20080806 46.89 46.93 45.31 45.35 4902150
20080807 45.52 48.01 45.18 46.84 4979736
20080808 46.85 47.89 46.78 47.60 2454860
20080811 48.04 48.36 47.50 48.11 2888961
20080812 47.86 48.01 46.56 46.80 2427610
20080813 46.78 47.75 46.69 47.63 2422059
20080814 47.37 47.55 46.77 46.89 2520587
20080815 47.06 47.36 46.83 47.35 2367939
20080818 47.36 47.90 47.33 47.70 3078825
20080819 47.58 48.35 47.58 47.97 3627853
20080820 48.00 48.33 47.64 48.19 2002088
20080821 48.05 48.62 47.70 48.43 1743217
20080822 48.70 49.07 48.50 48.68 1753687
20080825 48.61 48.85 47.63 47.97 1320974
20080826 48.04 48.35 47.59 48.22 1887286
20080827 48.45 48.69 48.11 48.49 1256709
20080828 48.69 48.83 48.21 48.83 1264849
20080829 48.69 48.99 47.90 47.96 1361404
20080902 48.40 48.56 46.85 47.11 2607092
20080903 46.95 47.11 44.96 45.40 5992255
20080904 45.16 45.75 44.79 45.04 3296498
20080905 44.92 45.00 43.30 43.97 4719892
20080908 44.71 45.52 44.41 44.65 4678314
20080909 44.85 45.36 43.22 43.24 4277570
20080910 43.46 43.92 42.85 43.74 3568628
20080911 43.74 44.29 42.76 44.26 2679727
20080912 44.13 44.93 43.78 44.70 2836644
20080915 43.93 44.39 42.64 42.68 3978640
20080916 42.56 42.67 40.89 42.30 6963434
20080917 41.65 41.81 39.93 39.94 5831206
20080918 40.38 42.56 39.89 42.03 5753562
20080919 43.91 45.68 43.60 44.69 7015405
20080922 44.70 44.70 42.49 42.80 3004455
20080923 42.81 43.49 42.32 42.52 2856180
20080924 42.72 43.05 41.83 42.92 2338468
20080925 43.10 44.52 43.10 44.28 2707654
20080926 43.70 44.32 43.12 44.17 2414860
20080929 43.74 43.74 39.82 41.21 7254725
20080930 41.80 41.80 39.72 40.17 7440695
20081001 40.10 40.77 38.98 40.08 5611172
20081002 40.14 40.32 38.53 38.60 5989625
20081003 39.72 39.84 37.96 38.65 4902230
20081006 37.91 38.60 35.08 35.85 5973846
20081007 36.13 36.32 34.34 34.72 6417545
20081008 34.05 35.04 32.53 32.94 7223166
20081009 33.80 34.14 31.22 31.22 6247855
20081010 29.86 31.41 27.00 29.61 9563262
20081013 32.22 34.14 30.98 33.74 7491289
20081014 37.68 37.95 32.11 33.92 11512633
20081015 33.16 33.38 29.78 29.94 11543315
20081016 29.89 32.86 28.84 32.40 10280595
20081017 31.83 35.13 30.92 33.39 8026533
20081020 33.74 37.19 33.48 37.15 4621835
20081021 36.68 36.76 34.47 34.87 3595052
20081022 34.47 34.47 31.98 32.96 4933664
20081023 33.18 36.29 32.67 35.85 8721950
20081024 32.94 35.85 32.55 34.50 6450857
20081027 33.48 34.09 32.43 32.48 7680015
20081028 33.14 36.32 32.46 36.04 5337414
20081029 35.54 38.18 35.54 36.09 5098595
20081030 37.13 38.93 36.21 37.77 5357576
20081031 37.69 38.44 36.96 37.72 4955079
20081103 37.69 37.72 36.08 37.19 3688601
20081104 37.69 38.70 36.50 37.79 4217834
20081105 37.36 38.39 36.58 36.72 2494884
20081106 36.71 37.52 34.30 34.85 3911640
20081107 34.66 37.55 34.34 37.47 3227119
20081110 38.26 38.26 35.41 36.32 3381906
20081111 35.76 36.17 34.34 35.44 3420478
20081112 34.72 35.31 34.14 34.57 3511522
20081113 34.38 38.51 33.98 38.36 5389135
20081114 37.97 39.57 36.20 37.77 5741289
20081117 37.20 38.65 36.41 36.44 4407311
20081118 36.44 37.51 35.60 37.23 3973380
20081119 37.14 38.33 35.61 35.67 4021094
20081120 35.20 36.56 33.97 34.34 7104696
20081121 35.34 38.73 34.30 38.62 8293153
20081124 38.79 39.71 37.14 38.62 5330651
20081125 38.97 39.98 37.78 38.66 4154579
20081126 37.86 39.23 37.23 39.06 2875187
20081128 39.13 39.83 38.74 39.30 1591205
20081201 38.80 38.80 36.48 36.51 3581700
20081202 37.00 37.48 35.72 36.90 4663432
20081203 36.23 37.91 35.86 37.81 3460102
20081204 37.52 38.19 35.36 35.93 3232911
20081205 35.52 37.48 34.67 37.35 4312905
20081208 38.23 38.23 36.40 36.93 3621530
20081209 36.59 37.13 36.32 36.61 2879530
20081210 37.03 37.16 35.67 36.53 4398645
20081211 36.26 37.91 36.14 36.81 3113297
20081212 36.06 37.47 35.62 37.31 2792550
20081215 37.32 37.81 36.07 36.57 2906580
20081216 36.97 38.81 36.91 38.68 3350166
20081217 38.33 38.60 37.44 38.15 2565235
20081218 38.39 40.85 38.19 40.55 7568770
20081219 40.26 41.66 40.26 40.61 5571203
20081222 40.54 41.80 40.34 41.05 3493603
20081223 41.22 41.58 39.91 39.99 2192250
20081224 40.01 40.78 40.01 40.43 734431
20081226 40.45 40.90 40.13 40.30 880846
20081229 39.55 39.97 38.76 39.59 2267070
20081230 39.75 40.05 39.29 39.96 2691300
20081231 40.05 40.87 39.49 40.56 2498852
20090102 40.51 41.89 40.39 41.63 2261114
20090105 41.53 42.42 41.30 41.86 3080912
20090106 41.95 42.96 40.96 41.27 3224225
20090107 40.92 40.92 39.97 40.82 5656198
20090108 40.83 41.26 40.59 41.18 2893551
20090109 41.24 41.38 40.14 40.31 2713759
20090112 40.42 40.72 39.89 40.07 2784857
20090113 39.96 40.38 39.45 39.69 2709664
20090114 39.26 39.62 37.96 38.95 3015274
20090115 38.83 39.22 37.96 39.04 3000260
20090116 39.72 40.46 39.28 40.16 3746603
20090120 40.03 40.94 39.61 40.14 3880858
20090121 40.80 40.80 38.42 39.50 4815678
20090122 39.15 39.46 38.23 39.21 3214547
20090123 38.48 38.74 37.68 38.64 3506259
20090126 38.81 39.88 38.72 39.44 4133361
20090127 39.74 41.60 39.56 40.93 4485625
20090128 41.59 42.12 40.75 41.49 3294330
20090129 41.15 42.42 40.76 41.24 2553571
20090130 41.34 42.11 41.22 41.55 4994230
20090202 41.13 41.41 40.10 40.99 3991661
20090203 41.02 42.42 40.83 42.07 3548571
20090204 42.34 43.51 42.34 42.67 4854639
20090205 42.55 42.92 42.02 42.48 4708101
20090206 42.63 42.63 41.67 42.20 4134105
20090209 42.13 42.44 41.42 41.96 3737793
20090210 41.63 41.96 40.14 40.71 3814227
20090211 40.80 41.10 40.18 40.96 2897150
20090212 40.70 40.84 39.60 40.80 2995917
20090213 40.58 41.46 40.58 41.03 3072599
20090217 40.12 40.29 39.19 39.34 3153747
20090218 39.53 39.57 38.72 39.01 2959686
20090219 39.10 40.56 39.10 40.21 4904271
20090220 39.29 40.07 38.96 39.48 4993857
20090223 39.51 40.26 38.40 38.58 3339496
20090224 38.83 39.69 38.64 39.57 3374982
20090225 39.43 39.67 38.57 38.59 5034104
20090226 38.91 38.99 37.33 37.41 3034029
20090227 36.80 37.47 36.13 36.89 3507750
20090302 36.29 37.65 35.90 36.15 4457405
20090303 36.70 37.16 35.12 35.24 4087030
20090304 35.77 36.82 35.59 36.31 3302655
20090305 35.63 35.90 34.59 34.89 3582095
20090306 34.86 36.29 34.02 34.85 3995972
20090309 34.73 34.86 33.76 34.00 2761224
20090310 34.53 35.48 34.28 35.32 3637517
20090311 35.70 36.10 35.23 35.61 3034520
20090312 35.62 36.48 35.20 36.25 2313554
20090313 36.47 37.08 36.47 36.79 2271651
20090316 37.16 38.56 37.16 37.96 2483996
20090317 38.07 39.22 37.72 39.22 3625720
20090318 38.89 40.68 38.35 40.63 4351109
20090319 40.60 41.10 39.94 40.62 3841751
20090320 40.66 41.33 40.08 40.16 3390395
20090323 40.88 41.49 40.29 41.42 2913724
20090324 41.03 42.03 40.70 41.58 4061347
20090325 41.62 42.50 41.50 42.09 3965251
20090326 42.36 42.52 41.51 42.13 3451223
20090327 41.70 41.79 40.78 41.09 2995320
20090330 40.39 40.69 39.76 40.27 2878579
20090331 40.56 41.97 40.26 41.28 3811644
20090401 40.84 42.08 40.70 41.64 3594261
20090402 42.12 42.52 40.95 41.85 4227733
20090403 41.81 43.40 41.50 43.02 4789809
20090406 42.72 43.02 41.71 41.96 2593855
20090407 41.51 42.50 41.34 42.12 2454381
20090408 42.20 43.28 42.15 42.82 2560184
20090409 43.57 43.89 41.91 42.58 2564363
20090413 42.51 42.60 41.04 41.16 3775025
20090414 40.86 41.23 40.44 40.85 3043122
20090415 40.91 41.32 40.60 41.13 2415426
20090416 41.41 41.49 40.65 41.20 2385934
20090417 41.59 41.71 40.91 41.49 2627648
20090420 41.33 41.58 40.87 41.13 1945637
20090421 40.84 41.70 40.84 41.42 2182559
20090422 41.18 41.53 40.59 40.97 2555146
20090423 41.12 41.18 40.45 41.18 2230976
20090424 41.47 41.57 40.69 41.11 2444427
20090427 40.75 42.49 40.75 41.73 2885461
20090428 44.17 44.55 42.59 44.16 8051666
20090429 43.70 44.37 43.46 43.83 3945343
20090430 44.12 44.33 43.41 43.77 2930560
20090501 44.05 45.64 43.89 45.61 3222166
20090504 45.61 46.87 45.32 46.87 4302447
20090505 46.61 47.20 46.30 47.17 3584062
20090506 47.12 47.56 45.86 46.23 3651525
20090507 46.61 46.74 45.80 45.85 3427383
20090508 46.37 47.61 45.85 46.52 4154985
20090511 46.38 46.82 45.89 46.47 2598033
20090512 46.61 47.19 46.20 47.08 2658492
20090513 46.84 46.84 45.14 45.17 3807221
20090514 45.25 45.48 44.27 44.79 4504101
20090515 44.51 44.79 43.79 44.30 3249815
20090518 44.72 45.08 43.59 44.25 2956365
20090519 44.31 45.73 44.31 45.30 2864939
20090520 44.07 44.48 43.67 43.88 5939028
20090521 43.61 43.61 42.64 43.18 3555921
20090522 43.36 43.94 43.02 43.54 1936912
20090526 43.66 44.87 43.10 44.74 3473588
20090527 44.84 44.84 44.04 44.23 2587956
20090528 44.54 45.61 44.30 45.15 2522213
20090529 45.50 46.06 44.58 46.00 3008469
20090601 46.38 47.50 46.30 47.36 3056025
20090602 47.26 47.63 46.78 46.95 2409405
20090603 47.06 47.06 45.35 45.78 3683744
20090604 45.96 46.15 45.40 45.60 3734201
20090605 46.05 46.22 44.91 45.19 4318482
20090608 45.25 45.82 44.75 45.43 2349187
20090609 45.66 45.66 44.91 45.17 1853390
20090610 45.40 45.66 44.63 45.31 3958090
20090611 45.46 46.93 45.28 46.37 2939683
20090612 46.22 47.51 45.72 47.09 2226944
20090615 47.17 47.51 45.81 46.35 2286907
20090616 46.60 46.87 46.25 46.56 2717500
20090617 46.59 46.87 46.18 46.53 2869847
20090618 46.64 47.51 46.45 47.38 2460461
20090619 47.69 47.97 46.64 46.81 3230604
20090622 46.56 47.46 46.49 46.92 2871431
20090623 47.05 47.24 45.96 46.71 2914820
20090624 47.05 48.41 46.77 47.14 3311531
20090625 46.92 47.36 46.53 47.18 4991732
20090626 46.80 47.29 46.25 46.51 4068999
20090629 46.70 47.54 46.14 47.28 2832065
20090630 47.37 47.59 45.73 46.65 3238770
20090701 46.97 47.18 46.63 46.74 2244616
20090702 46.14 46.33 45.37 45.37 2305920
20090706 45.03 45.78 44.32 45.71 2965521
20090707 45.72 45.75 44.55 44.68 2477280
20090708 44.93 45.19 44.08 44.42 2240838
20090709 44.53 44.98 44.05 44.69 2098973
20090710 44.54 44.76 44.04 44.55 2100923
20090713 44.72 45.42 44.03 45.33 1978436
20090714 45.30 46.19 45.18 46.16 2310064
20090715 46.23 47.13 46.23 47.10 2941877
20090716 46.92 47.19 46.40 47.07 2187821
20090717 46.81 47.07 46.25 46.62 2222922
20090720 46.85 47.71 46.69 47.63 2305798
20090721 47.99 48.19 47.39 48.18 2763692
20090722 47.87 48.39 47.62 47.97 2421582
20090723 47.89 49.23 47.71 49.10 2781486
20090724 48.76 49.73 48.76 49.27 3923599
20090727 49.07 49.47 48.86 49.26 2968568
20090728 48.89 48.89 45.67 46.84 8137022
20090729 46.49 47.00 45.49 46.97 3668144
20090730 47.04 47.51 46.61 47.21 2702631
20090731 47.06 47.42 46.41 46.50 3447180
20090803 46.69 46.88 46.23 46.78 2398791
20090804 46.62 46.96 46.08 46.28 2488005
20090805 46.28 46.52 45.60 46.33 3044863
20090806 46.37 46.93 46.11 46.76 2428407
20090807 47.12 47.17 46.45 46.62 2134683
20090810 46.54 47.02 46.22 46.97 1198542
20090811 46.89 47.37 46.57 47.16 1685077
20090812 47.17 47.93 46.87 47.48 1986480
20090813 47.48 47.48 46.17 46.81 2914698
20090814 46.90 46.90 46.18 46.62 1884468
20090817 46.10 46.46 46.03 46.29 2051806
20090818 46.30 46.78 46.07 46.74 2228163
20090819 46.55 46.92 46.36 46.91 2963327
20090820 46.83 47.20 46.67 47.05 2376731
20090821 47.24 47.83 47.01 47.61 3247789
20090824 47.85 47.95 47.34 47.73 1731878
20090825 47.96 48.00 47.40 47.44 2434135
20090826 47.47 47.56 46.59 46.72 3718280
20090827 46.67 46.79 46.34 46.63 3002306
20090828 46.96 47.09 46.22 46.66 2265298
20090831 46.46 46.65 46.26 46.48 1903503
20090901 46.42 46.77 45.96 46.31 2918294
20090902 46.12 46.19 45.62 45.89 2707962
20090903 45.97 46.28 45.50 45.85 2690797
20090904 45.86 46.04 45.38 45.61 2100538
20090908 45.88 45.88 45.00 45.09 3769533
20090909 45.17 45.33 44.55 44.72 3863336
20090910 44.74 44.93 43.95 44.77 5260109
20090911 44.62 44.90 44.15 44.19 4020602
20090914 44.10 45.50 44.09 45.45 3733511
20090915 45.55 45.59 44.88 44.98 3240440
20090916 45.03 46.06 44.67 45.62 4744796
20090917 45.61 46.00 45.32 45.46 3843270
20090918 45.58 45.74 45.20 45.52 4220901
20090921 45.38 45.74 44.96 45.47 2138495
20090922 45.57 45.71 44.71 44.92 3264858
20090923 44.97 45.09 44.45 44.56 4478618
20090924 44.74 44.90 44.47 44.62 3090186
20090925 44.67 45.28 44.58 44.99 4269615
20090928 45.04 45.82 44.98 45.47 2830776
20090929 45.63 45.79 45.17 45.62 2058472
20090930 45.58 45.77 45.34 45.69 4251725
20091001 45.45 45.73 44.44 44.47 4120812
20091002 44.35 44.35 43.64 44.04 4442353
20091005 44.09 44.36 43.46 44.22 3825984
20091006 44.44 44.99 44.16 44.58 3204176
20091007 44.47 44.56 43.66 43.75 4574234
20091008 43.92 44.33 43.71 43.85 4594300
20091009 43.93 44.08 43.77 43.93 3601993
20091012 44.23 44.33 43.94 44.09 2393915
20091013 43.97 44.07 43.52 43.85 3414266
20091014 43.85 44.18 43.29 43.84 4396661
20091015 43.89 44.61 43.89 44.47 4592729
20091016 44.44 44.57 43.94 44.26 3036998
20091019 44.41 45.48 44.12 45.25 3512179
20091020 45.29 45.29 44.08 44.24 4082130
20091021 44.41 45.31 44.13 44.59 4411892
20091022 44.32 44.59 43.80 44.31 4713730
20091023 44.28 44.40 43.43 43.54 3589301
20091026 43.68 44.13 42.84 43.13 5531123
20091027 42.36 43.08 40.35 42.03 9877497
20091028 41.83 42.10 41.36 41.46 4554530
20091029 41.64 42.06 41.26 41.44 5112877
20091030 41.69 41.73 40.54 40.62 5269780
20091102 40.78 40.94 40.16 40.57 4060251
20091103 40.40 40.84 40.35 40.71 3395167
20091104 40.86 41.93 40.86 41.26 4104614
20091105 41.56 41.89 41.23 41.55 2752325
20091106 41.46 41.49 40.87 41.16 3125966
20091109 41.48 42.06 41.22 42.06 2395124
20091110 41.84 42.14 41.70 41.87 1997669
20091111 43.03 43.14 42.30 42.41 4931194
20091112 42.44 42.69 41.98 42.02 3450046
20091113 42.26 42.60 41.78 42.31 2399475
20091116 42.76 43.19 42.74 43.01 2658522
20091117 43.07 43.15 42.41 42.64 2785809
20091118 42.56 42.74 42.26 42.67 2678588
20091119 42.60 42.64 41.83 42.07 2140066
20091120 42.07 42.33 41.84 42.28 2244628
20091123 42.47 43.22 42.47 43.03 3359386
20091124 43.26 43.50 42.83 43.50 3111911
20091125 43.53 43.96 43.38 43.81 2262903
20091127 43.31 43.59 42.87 43.06 1188947
20091130 43.06 43.56 43.04 43.39 3351354
20091201 43.50 44.30 43.50 44.16 2871391
20091202 44.16 44.72 44.05 44.51 2219902
20091203 44.59 44.89 44.19 44.25 3284995
20091204 44.57 44.89 43.50 44.04 3114187
20091207 44.14 44.48 44.00 44.21 1995792
20091208 44.13 44.57 43.70 44.49 2386996
20091209 44.69 44.89 44.58 44.82 2504621
20091210 44.99 45.96 44.97 45.94 4189581
20091211 46.07 47.08 45.89 46.96 4204674
20091214 47.13 47.23 46.35 46.56 3429451
20091215 46.59 46.67 46.04 46.25 2305186
20091216 46.35 46.64 45.72 45.80 2759036
20091217 45.71 45.84 45.17 45.30 2542352
20091218 45.60 45.85 45.08 45.60 3359858
20091221 45.52 45.98 45.44 45.50 1826421
20091222 45.50 45.73 44.88 44.93 2055443
20091223 44.87 45.09 44.06 44.21 5285817
20091224 44.25 44.54 44.14 44.17 1075753
20091228 44.26 44.71 44.00 44.60 1735627
20091229 44.56 44.85 44.48 44.57 1319388
20091230 44.52 44.84 44.39 44.83 1297348
20091231 44.90 44.97 44.06 44.10 1520021
20100104 44.28 44.87 44.14 44.46 3116942
20100105 44.50 44.60 43.63 44.02 3349796
20100106 43.95 44.53 43.94 44.46 4040574
20100107 44.41 44.41 43.96 44.33 2925292
20100108 44.23 44.40 43.79 43.95 2717353
20100111 44.06 44.87 43.33 43.91 7358029
20100112 43.58 43.58 42.59 42.84 6737803
20100113 42.74 43.20 42.23 43.00 7016533
20100114 42.16 42.28 41.45 41.75 9676630
20100115 41.50 42.27 41.25 42.20 7237050
20100119 41.94 42.49 41.85 42.49 4246597
20100120 42.23 42.23 41.23 41.73 4747761
20100121 41.68 42.00 40.82 40.93 5589103
20100122 40.92 41.00 40.17 40.19 4261210
20100125 40.42 40.52 39.81 39.86 6507584
20100126 40.49 41.38 40.16 41.09 7564172
20100127 41.03 41.55 40.72 41.54 5238743
20100128 41.59 41.59 40.80 40.92 3969663
20100129 40.90 41.07 40.65 40.71 6966106
20100201 40.62 41.15 40.52 41.10 3322846
20100202 41.08 41.40 40.66 41.39 3130358
20100203 41.16 41.31 40.98 41.24 4508798
20100204 40.93 41.02 40.05 40.09 5539753
20100205 40.01 40.07 39.02 39.57 7582139
20100208 39.56 41.16 39.13 39.15 2758677
20100209 39.39 39.51 38.67 38.79 8866431
20100210 38.80 38.80 38.23 38.34 5576166
20100211 38.40 38.48 37.96 38.37 5212751
20100212 38.08 38.26 37.81 38.04 3897315
20100216 38.25 38.73 38.25 38.72 3492336
20100217 38.80 38.90 38.15 38.21 3429091
20100218 38.28 38.32 38.04 38.19 3532343
20100219 38.26 39.31 38.15 39.14 5017148
20100222 39.37 39.44 39.03 39.09 4066925
20100223 39.08 39.25 38.94 39.07 4446871
20100224 39.70 39.91 39.49 39.71 6917041
20100225 39.41 39.63 39.03 39.56 3577555
20100226 39.65 39.72 39.13 39.13 3949056
20100301 39.63 40.26 39.49 39.98 4159633
20100302 40.03 40.51 39.81 39.82 3576725
20100303 39.81 40.05 39.45 39.60 3611209
20100304 39.61 39.94 39.48 39.87 2757052
20100305 40.05 40.25 39.88 40.21 2774353
20100308 40.29 40.38 40.13 40.29 2243704
20100309 40.17 40.22 39.60 39.68 3551366
20100310 39.65 39.82 39.44 39.64 2351185
20100311 39.57 40.03 39.41 39.97 3543663
20100312 40.15 40.17 39.62 39.72 2977938
20100315 39.78 39.92 39.51 39.92 1803353
20100316 39.95 40.44 39.75 40.38 2045925
20100317 40.58 40.58 40.37 40.52 2805163
20100318 40.56 40.66 40.33 40.48 3413194
20100319 40.64 40.98 40.35 40.64 3912677
20100322 40.58 40.65 40.21 40.37 2577404
20100323 40.40 40.62 40.21 40.35 2678485
20100324 40.33 40.41 39.75 39.89 3246107
20100325 40.08 40.17 39.75 40.04 3192070
20100326 40.18 40.44 40.01 40.35 3211386
20100329 40.38 41.00 40.29 41.00 3305713
20100330 41.11 41.11 40.11 40.22 5162036
20100331 40.17 41.10 40.02 40.78 4489778
20100401 40.97 41.30 40.93 41.21 2966562
20100405 41.27 41.36 41.00 41.32 2823886
20100406 41.10 41.61 40.99 41.51 2498956
20100407 41.51 41.53 41.01 41.43 3326569
20100408 41.38 41.50 41.00 41.38 4040421
20100409 41.43 41.96 41.06 41.95 4115906
20100412 41.96 42.11 41.77 41.97 3090159
20100413 41.86 41.86 41.31 41.76 3801878
20100414 41.64 41.79 40.84 41.01 5096386
20100415 41.04 41.27 40.88 41.21 3238760
20100416 41.16 41.55 40.62 40.87 3155572
20100419 40.78 41.02 40.73 40.85 2355332
20100420 41.28 42.24 41.21 42.24 4733061
20100421 42.19 42.62 42.11 42.51 4271262
20100422 42.36 43.01 42.11 42.95 5201378
20100423 42.90 43.31 42.59 43.29 3545678
20100426 43.38 43.39 42.72 43.09 3610380
20100427 42.86 43.22 42.19 42.21 4341651
20100428 42.35 43.09 42.17 42.83 4253012
20100429 42.94 43.12 42.62 42.78 2268234
20100430 42.94 44.07 42.90 43.92 5619096
20100503 44.12 44.80 43.79 44.44 5015924
20100504 44.13 44.13 43.20 43.42 4616456
20100505 43.00 43.87 42.78 42.99 5468362
20100506 42.84 43.88 41.35 43.10 10034691
20100507 43.04 43.86 42.41 43.22 6439954
20100510 43.94 44.73 43.92 44.40 3959722
20100511 44.08 44.95 43.87 44.44 3615120
20100512 44.51 44.64 44.04 44.62 2719724
20100513 44.62 45.15 44.24 44.60 2126862
20100514 44.52 45.09 44.23 44.48 3148936
20100517 44.54 44.62 43.57 44.40 2762266
20100518 44.38 44.81 44.11 44.16 2393253
20100519 44.07 44.26 43.46 43.90 2376663
20100520 43.39 43.39 42.32 42.32 3861602
20100521 41.81 42.69 41.57 42.69 4884980
20100524 42.61 43.17 42.30 42.45 2436506
20100525 41.85 41.87 40.94 41.80 5510074
20100526 41.70 41.94 40.89 40.89 6609174
20100527 41.42 42.06 41.35 42.01 4446288
20100528 41.96 42.60 41.95 42.13 2851616
20100601 41.74 42.20 41.27 41.30 3293507
20100602 41.79 42.57 41.46 42.34 2847348
20100603 42.66 42.90 42.35 42.79 1762292
20100604 42.48 42.48 41.32 41.46 2467795
20100607 41.58 42.25 41.41 41.80 2380179
20100608 41.77 41.92 41.43 41.72 5330039
20100609 41.84 42.00 41.19 41.27 2880541
20100610 41.90 42.88 41.67 42.88 2878547
20100611 42.51 42.71 42.19 42.63 2294674
20100614 43.06 43.45 42.76 43.06 2191458
20100615 43.40 43.75 43.23 43.75 2381235
20100616 43.46 44.33 43.46 44.06 2377012
20100617 44.21 44.72 43.69 44.65 2376660
20100618 44.63 44.97 44.42 44.77 2643848
20100621 45.18 45.18 44.00 44.27 1950778
20100622 44.21 44.24 43.09 43.23 2323058
20100623 40.92 43.55 40.92 42.80 1665292
20100624 42.62 43.24 42.19 42.27 1927906
20100625 42.47 42.47 41.80 41.96 2955255
20100628 42.02 42.16 41.70 41.94 2156740
20100629 41.26 41.77 40.89 41.24 2814272
20100630 41.39 42.31 41.38 41.57 3461247
20100701 41.79 41.79 41.30 41.73 2750700
20100702 41.89 42.08 41.63 41.74 1747161
20100706 42.13 42.54 41.75 42.12 1341570
20100707 42.37 43.34 42.05 43.31 2305582
20100708 43.48 43.48 43.19 43.48 1604653
20100709 43.42 43.92 43.27 43.85 1043652
20100712 43.65 44.27 43.62 44.26 1064530
20100713 44.35 44.71 44.25 44.57 1241287
20100714 44.33 44.65 44.12 44.42 1173258
20100715 44.32 45.18 44.10 45.14 2339596
20100716 45.02 45.17 44.58 44.85 2876788
20100719 44.81 45.13 44.58 44.99 1296179
20100720 44.85 45.02 44.32 44.93 1819647
20100721 44.77 45.01 44.21 44.44 1869847
20100722 44.57 45.28 44.57 45.05 2703432
20100723 45.14 45.40 44.44 45.02 2079798
20100726 44.86 45.75 44.76 45.04 1359633
20100727 44.69 46.04 44.69 45.87 2696277
20100728 45.64 45.78 45.15 45.25 1909492
20100729 45.43 45.61 44.62 44.76 2477530
20100730 44.69 44.85 44.34 44.59 1704819
20100802 44.85 46.05 44.85 46.05 2336781
20100803 45.83 46.08 45.61 45.82 1198828
20100804 45.91 45.91 45.10 45.70 1346497
20100805 45.33 45.42 44.92 45.41 2275321
20100806 45.22 45.79 44.89 45.79 1117076
20100809 45.77 45.92 45.45 45.60 1536742
20100810 45.29 45.98 45.14 45.83 1901047
20100811 45.16 45.54 44.81 44.91 1619666
20100812 44.62 44.68 44.03 44.39 1673268
20100813 44.33 44.75 44.10 44.35 1243633
20100816 44.14 44.64 43.76 44.47 1482788
20100817 44.65 45.16 44.56 44.74 1482085
20100818 44.62 44.95 44.27 44.80 1678546
20100819 44.50 44.65 43.91 44.20 1506481
20100820 43.75 45.56 43.75 45.43 4200061
20100823 45.52 46.04 45.52 45.80 2034523
20100824 45.48 47.11 45.43 46.29 7236129
20100825 45.77 46.69 45.53 45.84 2799741
20100826 45.72 46.04 45.47 45.65 1605563
20100827 45.82 46.40 45.54 46.37 1401498
20100830 46.12 46.46 45.82 45.83 1415559
20100831 45.65 46.32 45.45 46.24 2499221
20100901 46.45 47.00 46.04 47.00 2305963
20100902 47.11 47.16 46.63 47.02 1370934
20100903 47.17 47.33 46.83 47.02 1392549
20100907 46.61 47.03 46.61 46.72 1567562
20100908 46.85 47.04 46.25 46.70 2161281
20100909 47.08 47.25 46.93 46.99 2380338
20100910 47.22 47.50 46.76 47.47 2342453
20100913 47.82 48.17 47.54 47.72 2661451
20100914 47.28 47.76 47.25 47.35 1367448
20100915 46.30 46.55 45.93 46.25 5755437
20100916 46.43 46.43 45.99 46.36 2311193
20100917 46.55 46.57 46.17 46.26 2039377
20100920 46.40 46.91 46.13 46.90 1428691
20100921 46.78 47.10 46.41 46.54 1962910
20100922 46.66 46.95 46.48 46.73 2186848
20100923 46.50 46.63 46.04 46.08 1466111
20100924 46.63 47.36 46.42 46.90 2387427
20100927 46.98 47.24 46.82 47.04 1401265
20100928 47.22 47.40 46.73 47.34 1514570
20100929 47.11 47.20 46.67 47.04 1323056
20100930 47.45 47.71 46.75 46.80 2232170
20101001 46.54 46.91 46.42 46.82 2597884
20101004 46.82 46.97 46.24 46.46 2186964
20101005 46.63 46.94 46.46 46.81 2860636
20101006 46.54 47.24 46.54 47.14 3094567
20101007 47.18 47.36 47.11 47.24 1519916
20101008 47.38 47.38 47.09 47.26 1290517
20101011 47.17 47.35 46.91 47.32 832531
20101012 47.26 47.63 46.98 47.53 2671329
20101013 47.77 47.93 47.65 47.73 2876324
20101014 47.73 47.80 47.40 47.62 2433098
20101015 47.90 47.90 47.29 47.60 2341175
20101018 47.60 48.06 47.47 48.03 1166404
20101019 47.69 48.02 47.60 47.77 2036007
20101020 47.96 48.38 47.61 48.21 1707480
20101021 48.33 48.41 47.57 47.84 2150474
20101022 47.93 48.04 47.48 47.72 1776741
20101025 48.02 48.04 47.16 47.20 2161165
20101026 47.09 47.54 46.93 47.53 2354191
20101027 47.30 47.30 46.52 47.07 2784169
20101028 47.33 47.64 46.97 47.37 2457386
20101029 46.67 47.41 45.61 47.36 4957536
20101101 47.53 47.53 45.90 46.40 3088408
20101102 46.63 46.88 46.45 46.81 1437755
20101103 46.96 47.17 46.51 47.01 1809977
20101104 47.41 47.44 46.99 47.34 1804283
20101105 47.10 47.36 46.78 47.10 1546993
20101108 46.97 47.09 46.75 46.85 1461927
20101109 46.87 47.05 46.62 46.84 1658904
20101110 46.73 46.77 46.24 46.58 1385112
20101111 46.39 46.84 46.24 46.37 1857042
20101112 46.32 46.42 45.87 46.15 1785224
20101115 46.30 46.33 45.87 46.10 1606958
20101116 45.89 45.99 45.02 45.23 3056334
20101117 45.35 45.50 44.84 44.93 2246347
20101118 45.09 45.41 44.69 45.04 2542568
20101119 44.83 45.09 44.59 44.72 2292134
20101122 44.51 44.90 44.20 44.82 2394981
20101123 44.60 44.60 44.31 44.46 3019286
20101124 44.51 44.86 44.38 44.74 1681192
20101126 44.44 44.53 44.05 44.12 1300228
20101129 44.05 44.20 43.62 44.05 2382926
20101130 43.93 44.15 43.44 43.98 2690459
20101201 44.50 44.60 44.05 44.25 3126554
20101202 44.23 44.51 43.97 44.51 1911612
20101203 44.29 44.46 44.02 44.40 2290159
20101206 44.31 44.48 44.12 44.23 1789151
20101207 44.53 44.66 44.07 44.17 2022794
20101208 44.08 44.28 43.66 44.21 2739490
20101209 44.38 44.44 44.00 44.38 2150779
20101210 44.49 45.57 44.46 45.18 2767803
20101213 45.38 45.58 45.14 45.26 2258968
20101214 45.35 45.49 44.49 44.68 3943037
20101215 44.70 44.76 44.13 44.17 3040348
20101216 44.23 44.53 43.96 44.50 3160737
20101217 44.14 44.91 44.11 44.89 3908854
20101220 44.83 45.06 44.51 44.77 2395816
20101221 44.79 44.99 44.41 44.42 2551425
20101222 44.52 45.37 44.32 45.24 2730627
20101223 45.22 45.61 45.18 45.33 1518793
20101227 45.20 45.53 44.96 45.31 1030445
20101228 45.28 45.51 45.04 45.43 958626
20101229 45.22 45.51 44.96 45.24 1580023
20101230 45.27 45.44 45.08 45.15 1009268
20101231 45.07 45.44 45.01 45.17 1014562
20110103 45.34 45.53 45.02 45.38 1743919
20110104 45.42 46.00 45.13 45.83 1998048
20110105 45.74 45.84 45.27 45.48 3154407
20110106 45.47 45.59 45.01 45.28 2059624
20110107 45.35 45.41 44.78 45.37 1581289
20110110 45.22 46.14 45.03 45.98 3397027
20110111 46.36 46.36 45.69 45.84 2113719
20110112 46.14 46.89 46.14 46.60 2440128
20110113 46.64 46.85 46.39 46.71 1865804
20110114 46.62 47.14 46.41 47.05 1847849
20110118 47.10 47.30 46.99 47.18 1488293
20110119 47.14 47.35 46.88 46.97 1475057
20110120 47.06 47.55 46.97 47.14 3007431
20110121 47.32 47.40 47.01 47.28 2909140
20110124 47.18 47.47 47.00 47.04 2947927
20110125 46.85 47.41 46.43 47.41 3758080
20110126 47.43 47.53 46.63 47.10 2487662
20110127 46.92 47.52 46.76 47.27 1664618
20110128 47.20 47.51 46.88 46.94 2379243
20110131 46.93 47.29 46.44 46.45 2513213
20110201 46.74 47.47 46.66 47.38 1977907
20110202 47.65 48.17 47.22 47.67 2040173
20110203 47.51 47.92 47.13 47.78 3096860
20110204 47.63 47.76 47.10 47.56 2378667
20110207 47.55 48.00 47.40 47.95 2840313
20110208 47.85 48.17 47.73 48.16 1279280
20110209 47.95 48.06 47.74 48.00 1074526
20110210 47.86 48.04 47.67 47.98 1423724
20110211 47.90 48.04 47.65 47.84 1368939
20110214 47.78 47.83 47.27 47.53 1231861
20110215 47.37 47.65 47.18 47.59 1548487
20110216 47.59 47.68 46.80 47.23 2010939
20110217 47.07 47.47 47.05 47.13 1623529
20110218 47.23 47.46 47.06 47.43 2153772
20110222 47.02 47.56 47.02 47.48 2091851
20110223 46.80 47.64 46.80 47.24 2158836
20110224 47.13 47.60 47.07 47.27 2148477
20110225 47.28 47.64 47.28 47.52 1309435
20110228 47.47 48.26 47.47 48.19 2533700
20110301 48.19 48.27 47.03 47.03 3529847
20110302 47.07 47.26 46.80 47.22 2261079
20110303 47.47 48.06 47.44 47.79 2471158
20110304 47.78 48.07 47.30 48.06 2691604
20110307 48.07 48.28 47.71 47.94 1806858
20110308 48.03 48.68 48.01 48.54 1735655
20110309 48.57 48.99 48.09 48.95 1869973
20110310 48.58 49.03 48.28 48.58 2388106
20110311 48.36 49.03 48.36 48.88 2472297
20110314 48.45 48.58 47.95 48.35 2784795
20110315 48.29 48.29 47.20 47.20 3727414
20110316 47.21 47.25 45.68 46.17 3590931
20110317 46.63 46.79 45.99 46.36 2319979
20110318 46.70 47.05 46.14 46.31 2839707
20110321 46.73 47.67 46.67 47.19 1673679
20110322 47.32 47.46 46.99 47.30 1566703
20110323 47.15 47.33 46.90 47.13 981240
20110324 47.39 47.50 47.00 47.42 2110698
20110325 47.59 47.66 47.30 47.49 1351840
20110328 47.62 47.83 47.19 47.20 1686781
20110329 47.25 48.02 47.09 48.00 1528766
20110330 48.20 48.33 47.96 48.26 2233054
20110331 48.15 48.46 48.08 48.38 1916910
20110401 48.50 49.09 48.45 49.09 2471044
20110404 49.00 49.32 48.94 49.32 2320776
20110405 49.07 49.45 49.01 49.43 2165154
20110406 49.48 49.69 49.24 49.66 1801048
20110407 49.45 49.51 48.94 49.20 3134546
20110408 49.22 49.43 48.72 49.15 1878973
20110411 49.16 49.26 48.33 48.43 2818289
20110412 48.27 48.63 48.12 48.38 2211977
20110413 48.51 48.77 48.19 48.25 1896632
20110414 48.14 48.59 47.92 48.42 1390347
20110415 48.59 48.86 48.29 48.38 3146394
20110418 48.00 48.25 47.65 48.22 2152508
20110419 48.17 48.35 48.02 48.18 1526943
20110420 48.56 48.94 48.37 48.87 1488778
20110421 48.93 48.99 48.55 48.72 1300118
20110425 48.71 48.88 48.56 48.68 1029203
20110426 48.76 49.23 48.76 49.19 1594957
20110427 49.28 49.41 48.90 49.33 1741123
20110428 49.15 50.03 49.15 49.88 2033684
20110429 49.65 49.94 49.26 49.66 2009190
20110502 49.83 49.99 49.45 49.68 2199332
20110503 49.70 50.43 49.56 50.36 2580754
20110504 50.29 50.61 49.91 50.41 2267687
20110505 50.31 50.39 49.87 50.08 2040633
20110506 50.43 50.82 50.07 50.38 1639957
20110509 50.30 50.65 49.88 50.60 1415069
20110510 50.73 51.41 50.66 51.22 1650894
20110511 51.17 51.31 50.74 51.10 1427145
20110512 50.91 51.74 50.87 51.68 1708882
20110513 51.69 51.75 51.12 51.47 1615463
20110516 51.29 51.77 50.89 50.97 2262560
20110517 50.88 51.52 50.82 51.44 1800592
20110518 51.45 51.45 51.09 51.35 1747959
20110519 51.58 51.65 51.09 51.25 2003380
20110520 51.34 51.36 50.63 50.72 2668819
20110523 50.39 50.82 50.20 50.55 1988114
20110524 50.55 50.66 50.28 50.37 1693047
20110525 50.20 50.35 49.62 50.04 2244332
20110526 49.87 50.21 49.59 50.12 1602362
20110527 50.30 50.45 50.12 50.34 1304789
20110531 50.59 50.88 50.58 50.87 2071849
20110601 50.92 50.96 50.27 50.30 1884047
20110602 50.30 50.30 49.56 49.81 1642673
20110603 48.19 49.42 48.00 49.34 3797208
20110606 49.12 49.45 48.85 49.10 2209377
20110607 49.24 49.71 49.09 49.10 2186244
20110608 49.07 49.37 48.98 49.18 1627665
20110609 49.32 49.57 49.15 49.30 1241174
20110610 49.27 49.64 49.04 49.17 2829231
20110613 49.32 49.65 49.04 49.54 1478485
20110614 49.88 49.94 49.35 49.53 1612657
20110615 49.33 49.84 48.96 49.16 1859786
20110616 49.28 49.88 49.27 49.76 2169543
20110617 50.10 50.51 50.07 50.18 2176201
20110620 50.13 50.57 49.74 50.56 1784519
20110621 50.70 50.74 50.25 50.49 1519109
20110622 50.36 50.49 49.98 50.26 1981996
20110623 49.90 50.11 49.46 49.96 1684877
20110624 50.08 50.51 49.87 50.17 2066404
20110627 50.19 50.55 50.19 50.49 1670095
20110628 50.56 50.72 50.26 50.59 1143338
20110629 50.74 50.85 50.48 50.72 1695823
20110630 50.85 50.93 50.40 50.92 1869265
20110701 50.93 51.62 50.85 51.56 1581850
20110705 51.37 51.47 50.94 51.12 1637144
20110706 51.13 51.42 50.89 51.19 1352664
20110707 51.53 51.53 51.07 51.44 1447453
20110708 51.09 51.27 50.86 51.13 1151350
20110711 50.69 50.80 50.36 50.65 1390467
20110712 50.49 51.10 50.38 50.77 1776507
20110713 50.93 51.09 50.63 50.69 1850758
20110714 50.73 51.00 50.43 50.50 1670885
20110715 50.58 50.62 50.15 50.33 2305069
20110718 50.18 50.32 49.72 49.94 1451967
20110719 50.03 50.43 49.67 50.31 1464154
20110720 50.33 50.68 50.05 50.46 1378618
20110721 50.72 51.49 50.72 51.30 1463928
20110722 51.33 51.40 50.82 50.92 1100231
20110725 50.55 51.26 50.55 50.99 1154171
20110726 50.98 51.22 50.76 50.83 2049928
20110727 50.76 50.82 49.95 50.20 2809483
20110728 49.94 50.53 49.77 49.84 2071820
20110729 49.70 49.70 48.88 48.96 2814674
20110801 49.23 49.45 48.67 49.10 1900635
20110802 48.84 49.01 48.07 48.07 2033340
20110803 48.13 48.23 47.07 47.88 3786488
20110804 47.52 47.91 46.50 46.52 3672967
20110805 46.87 47.15 45.97 46.80 4909853
20110808 46.02 46.60 44.31 44.46 3976179
20110809 44.97 46.11 43.42 46.03 5038044
20110810 45.43 45.88 44.31 44.48 4615555
20110811 44.60 46.95 44.48 46.48 7935771
20110812 46.81 47.35 46.43 46.69 7590806
20110815 46.93 48.64 46.83 48.51 6927282
20110816 48.16 48.69 47.69 48.47 2012803
20110817 48.76 49.38 48.63 48.78 2142009
20110818 48.01 48.48 47.37 48.38 4152893
20110819 48.04 48.47 47.81 48.11 2799891
20110822 48.84 48.84 47.85 47.97 2575782
20110823 48.22 48.85 47.76 48.85 2595643
20110824 48.80 50.23 48.73 50.16 2477464
20110825 50.27 50.27 49.07 49.42 2067570
20110826 49.15 49.69 48.07 49.60 1894965
20110829 50.07 50.41 49.85 50.39 1367543
20110830 50.22 50.73 50.09 50.52 1692978
20110831 50.65 50.86 50.42 50.77 2396356
20110901 50.87 51.06 50.54 50.77 2936067
20110902 50.02 50.21 49.76 49.79 2249782
20110906 49.05 49.35 48.34 49.28 2031596
20110907 49.95 49.95 48.71 49.23 3434219
20110908 48.52 49.35 48.51 48.93 2877415
20110909 48.46 48.60 47.71 47.98 3144198
20110912 47.58 48.45 47.49 48.44 2304077
20110913 48.39 48.46 47.70 47.97 3565935
20110914 47.92 48.63 47.49 48.20 2755642
20110915 48.56 48.97 48.32 48.64 3025777
20110916 48.86 49.62 48.71 49.48 3321160
20110919 48.94 49.20 48.83 49.01 1647621
20110920 49.23 50.44 49.13 49.83 2786588
20110921 49.94 50.36 49.04 49.06 2526843
20110922 48.23 48.73 47.35 47.75 4122403
20110923 47.76 48.77 47.67 48.17 3006450
20110926 48.62 48.75 48.20 48.68 2365187
20110927 49.61 49.80 48.65 48.84 2920427
20110928 48.97 49.22 48.09 48.19 2410098
20110929 48.74 48.95 48.32 48.80 3199722
20110930 48.43 49.01 48.34 48.35 2727601
20111003 48.24 48.86 47.31 47.32 2477017
20111004 46.85 47.47 45.95 47.45 3239829
20111005 47.58 47.78 47.02 47.46 2706598
20111006 47.35 48.15 47.25 48.12 1648068
20111007 48.34 48.84 48.00 48.51 3170229
20111010 49.11 49.34 48.71 49.32 1924682
20111011 49.19 49.24 48.68 49.03 1341066
20111012 49.09 49.32 48.68 48.94 2002326
20111013 48.76 49.02 48.39 48.86 1594443
20111014 49.11 49.38 48.88 49.11 2196381
20111017 49.10 49.34 48.80 48.95 2153146
20111018 49.03 49.45 48.51 49.08 2182751
20111019 49.17 49.72 48.94 49.01 2037629
20111020 49.11 49.46 48.95 49.30 1722360
20111021 49.70 50.08 49.60 50.01 2273355
20111024 50.04 50.26 49.71 49.98 1695660
20111025 49.72 50.04 49.34 49.41 1818326
20111026 49.98 50.41 49.57 50.15 2614766
20111027 51.44 52.00 50.99 51.74 3367076
20111028 51.67 51.78 50.97 51.06 3078620
20111031 50.60 51.07 50.48 50.48 2754749
20111101 49.71 50.18 49.40 49.54 2869260
20111102 50.21 50.79 50.15 50.31 2166887
20111103 50.66 51.62 50.49 51.57 3076721
20111104 49.72 50.93 49.72 50.52 4027443
20111107 49.81 50.73 49.62 50.15 3352218
20111108 50.14 50.54 49.94 50.53 1866477
20111109 49.91 49.91 48.98 49.12 2838202
20111110 49.66 49.76 49.23 49.49 1735543
20111111 49.82 50.31 49.82 49.96 1983893
20111114 50.04 50.04 49.28 49.47 1424519
20111115 49.50 50.01 49.24 49.81 3976164
20111116 49.45 50.32 49.34 49.77 2825131
20111117 49.64 50.08 49.20 49.57 2442608
20111118 49.71 49.96 49.38 49.71 2074049
20111121 49.37 49.48 48.74 48.96 2537010
20111122 48.84 49.04 48.04 48.34 2256579
20111123 48.06 48.18 47.35 47.36 2506855
20111125 47.33 47.86 47.31 47.53 1094226
20111128 48.48 48.79 48.18 48.42 2206037
20111129 48.67 49.36 48.57 49.19 1735456
20111130 50.05 50.32 49.67 50.13 3420480
20111201 50.13 50.61 50.04 50.26 1469917
20111202 50.64 50.97 50.32 50.42 2752487
20111205 51.13 51.52 50.72 51.10 2454323
20111206 51.22 51.72 51.00 51.34 2074872
20111207 51.17 51.78 51.07 51.61 2023113
20111208 51.33 51.77 51.10 51.20 2380667
20111209 51.47 52.06 51.30 51.97 2023556
20111212 51.87 52.02 51.18 51.53 1942047
20111213 51.80 52.43 51.58 51.88 2018579
20111214 51.73 51.99 51.49 51.69 2136252
20111215 52.28 52.52 51.92 52.36 2375469
20111216 52.64 52.67 52.05 52.33 4388297
20111219 52.18 52.45 51.81 52.04 2183918
20111220 52.52 53.29 52.43 53.11 2922692
20111221 53.24 54.18 53.22 53.96 3248505
20111222 54.02 54.17 53.78 54.00 2909642
20111223 53.96 54.56 53.96 54.48 2044126
20111227 54.49 55.04 54.44 54.95 1635589
20111228 54.89 55.13 54.79 54.86 1627073
20111229 55.11 55.28 54.80 55.23 1340742
20111230 55.29 55.34 54.95 55.05 1359544
20120103 55.30 55.30 53.08 53.30 5322492
20120104 53.23 53.41 53.07 53.17 3229262
20120105 53.43 53.95 52.96 53.85 3767970
20120106 53.77 53.82 53.26 53.28 5030300
20120109 53.48 53.57 52.96 53.34 2587147
20120110 53.48 53.79 53.28 53.57 2100861
20120111 53.42 53.67 53.17 53.54 1957088
20120112 53.73 53.85 53.31 53.70 2146205
20120113 53.38 53.71 53.19 53.46 2285002
20120117 53.97 54.13 53.35 53.48 2104732
20120118 53.44 53.89 53.41 53.80 1956093
20120119 53.96 53.96 53.12 53.16 2551757
20120120 53.14 53.63 53.14 53.63 2675845
20120123 53.56 54.03 53.51 53.67 2339083
20120124 53.66 53.68 53.19 53.52 1646316
20120125 53.34 54.37 53.09 54.30 2749390
20120126 54.34 54.47 53.69 53.95 3288209
20120127 53.71 54.29 53.42 54.18 2931319
20120130 53.98 54.59 53.68 54.19 2992035
20120131 54.22 54.29 53.85 54.12 2415615
20120201 54.40 54.58 54.14 54.21 2395044
20120202 54.34 54.70 54.13 54.35 2225060
20120203 54.68 54.79 54.13 54.44 2045785
20120206 54.30 54.53 54.09 54.22 1458305
20120207 54.12 54.66 53.88 54.41 1949236
20120208 54.32 54.63 54.12 54.57 1859764
20120209 54.53 54.63 54.21 54.51 1784781
20120210 54.28 54.66 54.28 54.58 1492368
20120213 54.70 54.70 54.08 54.29 1994801
20120214 54.14 54.60 54.04 54.60 1487613
20120215 54.72 54.78 53.95 54.22 2086042
20120216 54.38 54.94 54.23 54.64 2286550
20120217 54.70 54.90 54.35 54.45 2086816
20120221 54.63 54.76 54.44 54.62 2207807
20120222 54.70 54.88 54.28 54.41 1438066
20120223 54.41 54.60 54.04 54.44 6608822
20120224 54.61 55.06 54.39 54.95 7123309
20120227 54.85 55.16 54.66 54.99 11330451
20120228 55.12 55.13 54.62 54.69 1662795
20120229 54.83 54.90 53.97 54.35 2685542
20120301 54.38 54.85 54.37 54.62 2197292
20120302 54.59 54.76 54.36 54.61 1663271
20120305 54.49 54.79 54.34 54.65 1436282
20120306 54.41 54.51 54.11 54.37 1313426
20120307 54.38 54.62 54.06 54.57 1421500
20120308 54.80 54.80 54.48 54.58 1541400
20120309 54.69 55.07 54.47 54.80 1929679
20120312 54.83 55.62 54.81 55.50 1877120
20120313 55.55 55.68 55.27 55.63 2015963
20120314 55.57 55.74 54.79 54.85 2056587
20120315 54.91 55.12 54.52 55.02 2300986
20120316 54.97 55.05 54.71 54.94 2998487
20120319 54.80 55.39 54.69 54.82 2047280
20120320 54.70 55.26 54.70 54.98 1186408
20120321 55.27 55.35 54.93 55.08 1142938
20120322 54.85 55.11 54.74 55.06 1504280
20120323 55.02 55.32 55.01 55.16 1331931
20120326 55.48 55.72 55.33 55.64 1244771
20120327 55.64 55.90 55.54 55.67 1236558
20120328 55.64 55.76 55.04 55.21 1341457
20120329 55.03 55.37 54.69 55.34 1164509
20120330 55.57 55.79 55.30 55.78 1807370
20120402 55.89 56.71 55.89 56.47 2329565
20120403 56.54 56.68 56.34 56.59 1561110
20120404 56.43 57.16 56.40 57.02 2391869
20120405 56.87 57.49 56.77 57.43 3262814
20120409 56.92 57.31 56.91 57.20 1999320
20120410 56.99 57.26 56.49 56.85 2435559
20120411 57.12 57.26 56.77 56.99 2386394
20120412 56.96 57.10 56.59 57.10 2044104
20120413 57.06 57.33 56.67 56.70 4309175
20120416 56.80 57.43 56.72 57.28 1572388
20120417 57.47 57.65 56.91 57.55 1410112
20120418 57.33 57.59 56.91 57.35 1809122
20120419 57.26 57.53 56.93 57.28 1761710
20120420 57.33 58.11 57.12 57.96 1940629
20120423 57.74 57.98 57.67 57.85 1507675
20120424 57.92 58.49 57.79 58.36 2035344
20120425 58.48 59.07 58.19 58.82 2291241
20120426 59.00 59.22 58.63 58.84 2470708
20120427 58.95 59.05 58.67 58.94 1183342
20120430 58.89 58.91 58.63 58.77 2121519
20120501 57.40 58.44 57.19 58.26 5972994
20120502 58.20 58.31 58.08 58.26 2059981
20120503 58.14 58.54 58.05 58.08 1845475
20120504 58.04 58.43 57.90 58.06 2156121
20120507 58.04 58.66 57.99 58.58 2510674
20120508 58.47 58.80 58.36 58.63 1833102
20120509 58.29 58.87 58.21 58.59 2167618
20120510 58.99 59.61 58.80 59.44 2683243
20120511 59.36 59.75 59.20 59.52 1525961
20120514 59.45 60.28 59.17 60.00 2716421
20120515 60.03 60.28 59.70 59.95 2492936
20120516 60.04 60.21 59.58 59.87 1814597
20120517 59.85 59.96 59.41 59.41 1674002
20120518 59.47 60.05 59.27 59.36 2500819
20120521 59.34 59.61 59.13 59.54 1984866
20120522 59.59 60.11 59.59 59.92 1714735
20120523 59.87 60.24 59.09 59.31 2531698
20120524 59.51 59.87 59.24 59.39 2034578
20120525 59.46 59.87 59.42 59.66 6506686
20120529 59.82 60.06 59.43 59.95 6636659
20120530 59.74 60.16 59.41 59.52 1711231
20120531 59.65 60.54 59.53 60.23 3025343
20120601 59.52 60.29 59.42 59.54 2764750
20120604 59.54 59.71 59.28 59.66 2634129
20120605 59.83 60.23 59.43 60.05 2035917
20120606 60.27 60.65 60.05 60.52 1805051
20120607 60.82 61.22 60.72 61.07 2066836
20120608 60.86 61.80 60.81 61.70 1697429
20120611 61.97 62.03 61.42 61.46 1436078
20120612 61.50 61.66 60.94 61.66 1381724
20120613 61.56 61.98 61.12 61.76 1409823
20120614 61.85 62.35 61.79 62.23 2070959
20120615 62.71 62.86 62.19 62.47 2191708
20120618 62.47 63.01 62.47 62.86 1490648
20120619 63.03 63.08 62.47 62.53 1608359
20120620 62.49 62.58 61.70 61.94 1744948
20120621 62.08 62.53 61.37 61.40 1830980
20120622 61.61 61.68 61.30 61.41 1518096
20120625 61.09 61.82 60.84 61.67 1460488
20120626 61.80 62.06 61.55 61.78 2074539
20120627 61.75 62.67 61.75 62.46 1316088
20120628 62.09 62.63 61.97 62.61 1198160
20120629 63.39 63.56 62.91 63.43 1754061
20120702 63.81 63.84 62.97 63.45 1751023
20120703 63.35 63.78 63.05 63.20 869979
20120705 63.06 63.75 62.91 63.06 1246329
20120706 62.74 63.12 62.58 62.96 917280
20120709 62.91 63.02 62.28 62.55 1875461
20120710 62.90 63.31 62.71 63.17 1280937
20120711 63.28 63.42 62.77 63.02 1558671
20120712 62.81 63.28 62.79 63.07 1376625
20120713 63.24 64.23 63.16 63.90 1560515
20120716 63.69 64.37 63.66 64.09 1600765
20120717 64.22 64.52 63.88 64.02 1757207
20120718 63.94 64.98 63.94 64.98 2095369
20120719 64.93 64.96 64.30 64.80 1722707
20120720 64.61 65.39 64.49 64.97 1365776
20120723 64.76 64.92 64.23 64.48 1012751
20120724 64.48 64.48 63.46 63.83 1247089
20120725 64.14 64.25 63.32 63.43 1484030
20120726 63.92 65.42 63.92 65.19 2109473
20120727 65.38 65.91 65.12 65.53 2058591
20120730 65.54 66.24 65.44 65.83 1544133
20120731 65.79 66.12 65.31 65.35 2169576
20120801 65.71 66.57 64.91 65.06 2218939
20120802 64.70 64.88 64.10 64.71 1455606
20120803 65.20 65.49 64.70 65.32 1164745
20120806 65.29 65.55 64.88 64.88 1193820
20120807 65.11 65.16 64.35 64.38 1475785
20120808 64.45 64.48 64.02 64.34 1184273
20120809 64.18 64.27 63.73 63.83 1506813
20120810 63.77 64.39 63.71 64.34 1366536
20120813 63.96 64.07 63.66 63.87 1356121
20120814 64.21 64.35 63.98 64.14 1428592
20120815 64.03 64.21 63.76 63.81 1198377
20120816 63.99 64.25 63.85 64.14 1609444
20120817 64.33 64.46 64.02 64.15 1505185
20120820 64.00 64.11 63.35 63.63 1595340
20120821 63.49 63.84 63.15 63.19 1649151
20120822 63.03 63.22 62.68 62.87 1657830
20120823 62.82 62.96 61.75 62.13 1730301
20120824 62.14 62.56 62.01 62.53 1029241
20120827 62.68 63.18 62.59 62.96 1741693
20120828 62.77 63.21 62.70 63.04 1911154
20120829 63.14 63.35 62.84 63.00 1674364
20120830 62.82 62.89 62.54 62.66 1126674
20120831 62.84 63.02 62.37 62.59 1230986
20120904 62.62 62.69 62.24 62.48 1896645
20120905 62.51 62.73 62.42 62.44 1475204
20120906 61.36 62.71 61.33 62.68 5482602
20120907 62.80 63.19 62.67 62.91 2660486
20120910 63.12 63.64 63.02 63.18 2554347
20120911 63.23 63.30 62.95 62.99 1740177
20120912 63.05 63.12 62.32 62.41 1884171
20120913 62.32 63.95 62.30 63.88 2979121
20120914 63.76 63.85 62.84 63.04 2192912
20120917 63.18 63.38 62.61 62.82 1965254
20120918 62.68 62.91 62.54 62.68 2038918
20120919 62.59 63.13 62.50 62.78 1541770
20120920 62.68 63.31 62.55 63.28 1408746
20120921 63.43 63.92 63.13 63.82 3639834
20120924 63.83 64.67 63.70 64.62 1810937
20120925 64.76 65.08 64.50 64.71 1984396
20120926 64.86 65.52 64.77 65.05 2731139
20120927 65.18 65.26 64.57 65.22 2530796
20120928 65.16 65.54 64.80 65.40 3374538
20121001 65.74 65.88 65.13 65.23 1856426
20121002 65.55 65.77 65.19 65.62 1669203
20121003 65.70 65.96 65.55 65.76 1353256
20121004 65.97 66.64 65.83 66.10 1272495
20121005 66.18 66.25 65.73 65.87 1490152
20121008 65.94 66.00 65.48 65.73 963109
20121009 65.55 65.86 65.20 65.38 1436598
20121010 65.37 65.61 64.81 64.99 1723079
20121011 65.33 65.33 64.85 64.95 1719745
20121012 65.18 65.18 64.31 64.51 2306364
20121015 64.60 64.86 64.18 64.78 1999559
20121016 65.17 65.66 64.98 65.55 2884810
20121017 65.71 66.84 65.59 66.75 1940628
20121018 66.73 67.06 66.44 67.00 1238836
20121019 66.98 67.15 66.65 66.69 1946973
20121022 66.56 66.69 66.30 66.64 1498002
20121023 66.21 66.24 65.34 65.80 1820186
20121024 65.07 65.53 64.08 64.66 3769632
20121025 64.87 65.07 64.29 64.85 1382614
20121026 64.86 64.91 64.29 64.65 1345944
20121031 64.71 65.25 64.50 65.15 1816314
20121101 65.37 65.37 64.71 64.97 3347546
20121102 65.18 65.37 64.65 64.84 1475097
20121105 64.70 64.81 64.17 64.73 1698668
20121106 64.77 64.81 64.19 64.30 2529075
20121107 64.10 64.14 62.89 63.28 1550588
20121108 63.19 63.67 62.87 62.87 1438534
20121109 62.66 63.13 62.45 62.66 1216898
20121112 62.66 62.73 62.03 62.11 1106995
20121113 61.99 62.77 61.70 62.40 1674579
20121114 62.38 62.45 61.64 62.02 1629091
20121115 62.00 62.58 61.42 61.83 1603712
20121116 61.90 62.71 61.72 62.63 1766202
20121119 62.98 63.15 62.49 62.96 2054080
20121120 62.96 63.10 62.29 62.96 1398207
20121121 62.95 63.04 61.74 62.54 1859007
20121123 62.72 62.84 62.12 62.49 767605
20121126 62.39 63.23 62.30 63.20 1587689
20121127 63.25 63.47 62.92 63.07 1792979
20121128 63.14 63.25 62.38 63.24 1811757
20121129 63.34 63.90 63.17 63.90 1635676
20121130 63.90 64.55 63.83 64.46 1949040
20121203 64.56 64.57 63.83 64.07 1428152
20121204 64.13 64.31 63.63 63.71 1315490
20121205 63.77 65.33 63.62 64.91 1936463
20121206 64.99 65.32 64.58 64.89 1171705
20121207 64.96 65.30 64.80 65.08 1084091
20121210 65.00 65.11 64.75 64.87 1122356
20121211 64.96 65.27 64.80 65.03 1165949
20121212 65.10 65.58 64.89 64.95 2268160
20121213 64.88 65.94 64.61 65.72 2769863
20121214 65.36 65.72 65.14 65.18 2987192
20121217 65.35 66.27 65.23 66.16 2431024
20121218 66.08 66.79 65.98 66.51 2394358
20121219 66.38 66.43 65.78 66.21 1697922
20121220 66.37 66.48 65.91 66.23 1248767
20121221 65.76 66.12 65.46 65.64 3408742
20121224 65.51 65.80 65.22 65.60 620546
20121226 65.63 65.78 64.71 64.84 1756119
20121227 64.72 65.16 64.28 64.93 1425381
20121228 64.60 65.05 64.02 64.03 1444566
20121231 63.92 64.97 63.56 64.91 1577906
20130102 65.67 66.21 65.50 66.16 2385725
20130103 66.24 66.45 65.98 66.17 1308136
20130104 66.27 66.57 66.10 66.50 996370
20130107 66.47 66.56 66.03 66.19 1486455
20130108 66.22 66.89 66.04 66.89 2124375
20130109 66.90 66.90 66.17 66.42 1394044
20130110 66.67 67.09 66.39 67.07 1565862
20130111 67.37 67.44 67.01 67.34 1646121
20130114 67.16 67.50 67.08 67.26 1493596
20130115 67.12 67.49 67.01 67.44 1054567
20130116 67.21 67.41 66.83 66.90 1506706
20130117 66.58 66.98 66.26 66.69 1570125
20130118 66.89 67.20 66.77 67.13 1880718
20130122 67.06 67.59 67.05 67.53 2361317
20130123 67.18 67.40 66.94 67.35 2068524
20130124 67.40 67.88 67.29 67.64 1185348
20130125 67.95 68.04 67.24 68.02 1319860
20130128 68.35 68.35 67.46 67.93 1612973
20130129 68.05 68.37 67.68 68.12 2066179
20130130 68.06 68.08 67.55 67.55 2301309
20130131 67.55 67.76 67.29 67.60 2149956
20130201 67.97 68.22 67.79 67.81 1699948
20130204 67.71 67.92 67.48 67.54 1477608
20130205 67.83 67.98 67.61 67.70 1555630
20130206 67.55 67.56 67.20 67.56 2540489
20130207 67.77 68.14 67.39 67.79 2494017
20130208 67.79 67.82 67.48 67.64 1126619
20130211 67.56 67.76 67.53 67.72 1169360
20130212 67.67 68.08 67.58 68.01 1896919
20130213 68.09 68.41 67.94 68.07 1600289
20130214 67.87 68.15 67.40 67.74 1896706
20130215 67.91 68.11 67.77 68.02 2632792
20130219 68.20 68.53 68.07 68.40 2779988
20130220 68.40 68.87 68.34 68.43 6243089
20130221 68.53 68.56 68.04 68.05 1412164
20130222 68.11 68.53 68.11 68.25 6392417
20130225 68.35 68.96 67.73 67.73 7325155
20130226 67.94 68.30 67.49 67.80 6446669
20130227 67.64 68.14 67.62 68.12 2341336
20130228 68.06 68.50 67.96 68.05 2222944
20130301 68.03 68.52 67.71 68.51 2166335
20130304 68.39 69.84 68.35 69.68 2260542
20130305 69.94 70.27 69.75 69.95 2075508
20130306 70.02 70.28 69.92 70.23 1488511
20130307 70.22 70.47 69.90 70.01 1713783
20130308 70.21 70.34 69.70 70.22 1889840
20130311 70.07 70.45 70.05 70.24 1624752
20130312 70.31 70.45 68.29 69.21 3973903
20130313 69.27 69.93 68.81 69.83 2756501
20130314 69.42 70.11 69.36 70.08 2456877
20130315 69.75 70.58 69.72 70.51 3008916
20130318 70.23 70.49 70.03 70.18 1686535
20130319 70.82 71.36 70.77 71.13 2348518
20130320 71.35 71.78 70.89 71.68 1886989
20130321 71.49 71.91 71.31 71.57 1952786
20130322 71.62 72.20 71.43 72.12 1838090
20130325 72.36 72.86 71.90 72.13 2233505
20130326 72.29 73.10 72.23 73.07 3149487
20130327 72.71 73.24 72.67 72.79 2380730
20130328 72.92 73.66 72.89 73.55 1786656
20130401 73.49 73.55 73.13 73.36 1050956
20130402 73.57 74.06 73.55 74.01 1450701
20130403 74.87 75.04 74.02 74.16 2194851
20130404 74.34 75.19 74.24 75.02 1990595
20130405 74.35 75.40 74.35 75.31 1734167
20130408 75.23 75.72 74.58 75.69 1547232
20130409 75.55 75.70 74.92 74.98 1457144
20130410 75.01 75.81 75.01 75.62 1398845
20130411 75.75 75.98 75.33 75.60 1826367
20130412 75.46 75.82 74.96 75.27 2437867
20130415 75.17 75.96 74.74 74.75 2158309
20130416 74.92 75.59 74.52 75.47 1536987
20130417 75.27 75.30 74.38 74.82 1595285
20130418 75.03 75.27 74.43 74.66 1898923
20130419 74.89 75.86 74.77 75.82 1733216
20130422 75.75 76.01 75.21 75.66 1139671
20130423 75.84 76.16 75.44 75.85 1567404
20130424 76.00 76.68 75.57 76.28 1494742
20130425 76.28 76.52 75.85 76.16 1213600
20130426 76.13 76.58 75.98 76.26 973330
20130429 76.43 77.03 75.97 76.94 1298407
20130430 77.67 78.26 77.24 77.67 2241954
20130501 77.31 77.64 76.83 77.01 1715051
20130502 76.89 77.51 76.76 77.39 1203883
20130503 77.69 77.83 77.20 77.41 1353432
20130506 77.26 77.49 76.32 76.32 1170510
20130507 76.49 77.38 76.40 77.38 1418384
20130508 77.21 77.53 76.31 76.64 1852136
20130509 76.61 76.79 75.37 75.60 2079521
20130510 75.62 75.81 75.01 75.75 1934409
20130513 75.51 75.69 75.03 75.39 1351108
20130514 75.48 76.24 75.20 75.93 1269997
20130515 75.98 77.37 75.87 76.85 1548921
20130516 76.60 76.88 76.05 76.16 1226485
20130517 76.29 76.81 76.01 76.79 1410463
20130520 76.70 76.83 75.72 75.98 1405604
20130521 75.99 76.52 75.47 76.21 1450173
20130522 76.12 76.84 74.56 74.95 1906105
20130523 74.44 74.44 72.43 74.06 2177953
20130524 73.76 73.85 72.79 73.19 1940851
20130528 73.46 73.49 72.53 72.93 2160210
20130529 72.55 72.63 70.88 71.70 2662717
20130530 72.17 73.50 71.75 72.32 2054695
20130531 72.03 73.67 71.95 72.23 2692482
20130603 72.27 73.43 71.43 72.86 2294022
20130604 72.73 73.27 72.58 73.06 2387827
20130605 72.83 72.94 72.25 72.58 1606402
20130606 72.56 73.92 72.39 73.92 3022054
20130607 74.51 75.30 74.05 75.27 3415175
20130610 75.20 75.84 74.89 75.15 3360839
20130611 74.60 75.57 74.38 75.33 2990542
20130612 75.70 75.88 74.14 74.27 1776527
20130613 74.37 75.76 74.11 75.58 1771502
20130614 75.63 76.73 75.60 76.16 2368982
20130617 76.79 77.33 76.61 77.04 2408870
20130618 77.24 78.04 77.10 77.93 2027894
20130619 77.75 78.11 76.60 76.60 2055638
20130620 76.00 76.02 73.74 73.86 2634064
20130621 74.46 75.23 73.46 74.82 3321894
20130624 74.35 75.53 73.75 74.87 1770141
20130625 75.41 75.81 74.62 75.46 1695600
20130626 76.03 76.86 75.95 76.26 1747004
20130627 76.62 77.32 76.34 76.82 1308656
20130628 77.81 78.10 76.59 77.83 2871297
20130701 78.21 78.28 76.37 76.63 2729229
20130702 76.63 77.37 76.43 76.74 2077204
20130703 76.35 76.82 76.15 76.53 730544
20130705 76.58 76.71 75.50 76.35 1251076
20130708 76.42 77.46 76.22 77.04 2088511
20130709 77.39 78.02 77.04 77.70 1635297
20130710 77.54 78.26 77.24 77.97 1095398
20130711 78.59 79.66 78.57 79.50 1817043
20130712 79.47 80.37 79.09 80.24 1513854
20130715 79.97 82.03 79.91 81.61 2149337
20130716 81.68 81.81 80.68 81.15 2755088
20130717 81.62 81.81 80.82 81.01 1851697
20130718 81.25 81.85 81.03 81.60 1523800
20130719 81.70 81.97 81.08 81.15 1904043
20130722 81.22 81.54 81.00 81.08 1298711
20130723 81.22 81.58 80.83 81.00 2700020
20130724 80.96 81.05 79.89 80.01 2287008
20130725 79.86 80.45 79.83 80.31 1907184
20130726 79.52 80.24 79.24 80.19 1568817
20130729 80.33 81.85 80.28 80.99 3063198
20130730 83.72 83.72 81.20 82.60 2542353
20130731 82.74 83.22 81.69 82.73 2984993
20130801 83.12 84.43 83.12 84.33 3047180
20130802 84.15 84.24 83.56 84.00 1863108
20130805 83.87 83.87 83.10 83.18 1295151
20130806 83.30 83.59 82.79 82.93 2229322
20130807 83.24 83.38 82.54 82.87 1841123
20130808 82.95 83.20 82.50 82.75 1532489
20130809 82.68 82.99 82.09 82.39 1186899
20130812 82.15 82.28 81.45 81.75 989554
20130813 81.90 81.96 81.16 81.29 1072156
20130814 81.12 81.41 80.25 80.64 1552695
20130815 80.16 80.16 79.13 79.28 1534478
20130816 79.39 79.55 77.79 78.47 2664948
20130819 78.32 78.80 77.68 77.89 1136751
20130820 77.96 79.29 77.76 78.51 1432926
20130821 78.20 78.30 76.72 77.16 2223355
20130822 77.33 77.59 76.78 77.34 1504013
20130823 77.37 78.02 77.03 77.76 771793
20130826 77.73 77.79 76.92 76.95 1195589
20130827 76.46 77.83 76.17 77.46 2423004
20130828 77.66 78.48 76.80 78.08 2821344
20130829 78.04 78.11 77.31 77.58 1432271
20130830 77.62 77.99 76.99 77.39 1190115
20130903 78.07 78.12 76.49 76.82 1469757
20130904 76.69 77.36 76.19 77.14 1212960
20130905 77.36 77.79 76.87 77.00 2442638
20130906 77.23 77.83 76.95 77.05 2760597
20130909 77.14 77.33 76.90 77.26 1710563
20130910 77.58 77.69 77.19 77.63 1285960
20130911 77.57 77.57 75.91 76.67 3245013
20130912 76.83 77.05 76.00 76.34 2274624
20130913 76.63 76.84 76.16 76.29 1522300
20130916 77.29 77.74 75.98 76.24 3397451
20130917 76.24 76.58 75.91 76.08 2172861
20130918 75.93 79.81 75.90 79.50 4353717
20130919 79.55 80.79 79.43 79.64 2112841
20130920 78.82 78.97 77.56 77.71 4973333
20130923 77.53 78.44 77.14 78.22 2472752
20130924 78.27 78.61 77.76 78.22 2214708
20130925 78.12 78.51 77.36 77.36 2048252
20130926 77.54 77.98 77.16 77.47 1875150
20130927 77.41 77.61 76.86 77.11 1708383
20130930 76.82 77.21 76.56 77.20 2473375
20131001 77.30 77.73 76.96 77.11 1812846
20131002 76.80 77.55 76.69 77.44 1939635
20131003 77.24 77.24 76.05 76.51 1534969
20131004 76.53 76.90 76.23 76.70 1147852
20131007 76.31 76.94 76.22 76.42 850038
20131008 76.38 77.69 76.38 76.74 1704540
20131009 77.01 78.26 76.68 77.04 1461969
20131010 77.48 78.50 76.59 78.39 2031845
20131011 78.29 78.91 78.09 78.73 1481907
20131014 78.25 78.30 77.09 78.06 1702775
20131015 77.89 78.15 77.18 77.24 1331234
20131016 77.46 78.50 77.20 78.50 1691249
20131017 78.22 80.02 77.68 79.93 1567471
20131018 80.39 80.81 80.13 80.45 2299858
20131021 80.37 81.08 80.24 80.69 1878162
20131022 80.77 82.37 80.70 81.87 2098199
20131023 81.45 82.77 81.39 81.94 1795608
20131024 82.38 82.38 81.39 82.02 1284091
20131025 81.86 82.79 81.37 82.77 1148787
20131028 82.40 82.87 81.56 82.01 2445546
20131029 82.02 82.87 81.79 82.80 1448885
20131030 83.02 83.52 82.31 82.41 1699348
20131031 82.43 82.57 80.99 81.62 3057166
20131101 83.14 86.43 82.43 84.88 4209691
20131104 85.37 85.69 83.76 84.83 2620724
20131105 84.72 85.47 83.99 84.03 2448557
20131106 85.17 85.17 84.40 85.08 2223950
20131107 84.96 85.45 83.59 83.78 2322910
20131108 83.78 83.95 82.31 83.90 2288850
20131111 83.90 84.03 83.21 83.35 1198215
20131112 82.94 83.31 82.08 82.48 2186256
20131113 81.53 82.93 81.46 82.92 1455531
20131114 83.34 84.52 83.10 84.26 1592185
20131115 84.72 85.42 84.16 85.29 2112529
20131118 85.68 85.97 85.29 85.77 2289681
20131119 84.29 84.65 83.96 84.07 4318100
20131120 84.16 84.55 83.02 83.04 1927486
20131121 83.28 83.96 82.90 83.39 2067255
20131122 83.25 83.84 82.97 83.39 1631021
20131125 83.53 83.89 82.82 82.92 1585643
20131126 83.01 83.18 82.35 82.61 1980514
20131127 82.73 82.95 82.02 82.43 1707652
20131129 81.89 82.86 81.89 82.09 756449
20131202 82.33 82.33 81.22 81.45 1671999
20131203 81.23 82.04 81.02 81.57 2434012
20131204 81.23 82.26 81.06 81.72 2279755
20131205 81.57 82.20 81.04 81.12 2730162
20131206 81.74 82.20 81.44 82.13 2724289
20131209 81.82 81.95 81.31 81.62 2116945
20131210 81.68 81.78 80.34 80.39 3295155
20131211 80.03 80.71 79.51 79.97 2707389
20131212 80.18 81.00 80.04 80.31 3065366
20131213 80.41 80.71 79.87 80.27 2146106
20131216 80.76 81.34 80.22 80.41 2203605
20131217 80.05 80.72 79.97 80.19 2099118
20131218 80.42 81.45 79.11 81.21 3400466
20131219 80.78 81.50 79.98 81.26 2214837
20131220 81.33 82.90 81.28 82.31 4072625
20131223 82.78 82.85 82.11 82.20 1855521
20131224 81.99 82.44 81.57 82.23 1073105
20131226 82.19 82.29 81.74 82.09 1217058
20131227 82.17 82.55 81.90 82.20 1003756
20131230 82.07 82.65 82.06 82.54 1124524
20131231 82.79 83.30 82.49 83.09 1393985
20140102 82.87 82.95 81.73 81.76 2500476
20140103 81.77 82.24 81.49 81.87 1701882
20140106 81.94 82.14 81.52 81.91 1742378
20140107 82.10 82.81 82.00 82.51 1898284
20140108 82.55 83.22 81.98 82.77 3180260
20140109 83.04 83.66 82.41 83.48 2130237
20140110 83.94 85.21 83.84 84.67 2343436
20140113 84.28 84.98 83.78 84.12 1510425
20140114 83.92 84.43 83.56 84.16 1292486
20140115 84.03 84.52 83.99 84.24 1690547
20140116 84.43 84.97 84.25 84.96 1052599
20140117 85.22 85.25 84.66 85.07 1679315
20140121 85.17 86.43 85.17 86.42 1974537
20140122 86.37 87.07 86.02 86.23 2336120
20140123 85.93 86.52 85.61 86.18 1503212
20140124 85.46 85.84 84.48 84.49 3783482
20140127 84.61 85.08 83.58 84.32 2685132
20140128 84.42 87.34 84.16 86.16 3804606
20140129 85.85 86.63 85.42 86.15 2418659
20140130 86.53 88.54 86.43 88.27 2987155
20140131 87.80 89.52 87.68 89.21 3531848
20140203 89.33 90.01 88.39 88.52 3332972
20140204 88.73 88.78 87.15 87.48 2506556
20140205 87.24 87.54 86.60 86.72 2404336
20140206 86.69 87.20 86.38 87.13 2351680
20140207 87.95 88.78 87.18 87.93 2661535
20140210 87.68 88.72 87.28 88.64 1564833
20140211 88.44 89.92 88.32 89.26 2495530
20140212 89.24 90.01 88.85 89.48 1943830
20140213 89.06 90.36 88.97 90.11 1311653
20140214 89.81 90.60 89.71 90.51 1391924
20140218 90.58 91.26 90.42 90.59 1882106
20140219 90.64 90.95 89.56 89.71 1763502
20140220 89.83 90.29 89.33 89.72 2274294
20140221 89.78 90.70 89.65 89.83 1674060
20140224 89.97 90.03 89.04 89.07 2706050
20140225 89.29 89.98 88.68 88.93 2278209
20140226 89.23 89.46 88.33 88.49 2321523
20140227 88.48 88.86 88.04 88.60 2117167
20140228 88.52 89.70 88.38 89.40 2222770
20140303 88.89 89.15 87.85 88.31 2093858
20140304 88.98 90.01 88.89 89.66 2687299
20140305 89.61 89.65 88.49 88.67 1670118
20140306 89.03 89.18 88.29 88.76 1669198
20140307 88.62 89.85 88.33 89.80 2020560
20140310 89.65 89.90 88.62 89.19 1831538
20140311 89.70 89.80 88.64 88.98 2201097
20140312 88.81 90.21 88.72 90.18 1824791
20140313 90.34 92.49 90.24 91.74 3172786
20140314 91.56 92.83 91.12 92.20 2205186
20140317 92.68 93.00 92.32 92.74 1862309
20140318 93.07 93.20 92.37 92.41 1244845
20140319 92.38 92.81 90.49 91.27 2378669
20140320 90.97 91.55 89.81 91.50 1954622
20140321 92.37 93.35 91.72 92.51 4246499
20140324 92.76 93.05 91.49 92.03 1804857
20140325 92.19 92.94 91.84 92.51 1780424
20140326 92.62 92.83 91.75 91.83 1725220
20140327 91.70 92.65 91.35 92.55 1625138
20140328 92.39 92.80 92.04 92.65 1503689
20140331 93.08 94.03 92.91 93.53 1654886
20140401 93.53 93.53 92.40 92.79 1189846
20140402 92.81 92.85 91.25 91.99 2144462
20140403 92.62 93.17 92.38 92.54 1312010
20140404 92.80 93.82 92.54 92.94 1819475
20140407 92.72 93.20 91.83 91.85 2142929
20140408 91.85 94.46 91.44 94.40 2346671
20140409 94.48 95.19 93.57 94.33 2488157
20140410 94.04 94.54 93.10 93.68 2863542
20140411 93.50 94.17 92.95 93.08 2189136
20140414 93.76 94.43 93.38 94.01 1125952
20140415 93.96 95.14 93.86 95.12 1757422
20140416 95.01 95.81 94.62 95.77 1422519
20140417 95.43 96.00 94.44 94.48 2647736
20140421 94.53 95.13 94.42 94.57 1578214
20140422 94.43 94.80 93.96 94.25 1540390
20140423 94.28 95.33 94.14 94.37 1995616
20140424 94.68 94.98 93.72 94.58 2239126
20140425 94.59 95.78 94.58 95.54 2183002
20140428 95.92 96.64 94.66 95.15 2631482
20140429 95.29 96.02 95.24 95.83 2053887
20140430 97.72 99.29 97.52 97.67 4488271
20140501 98.03 98.16 97.19 97.79 2733711
20140502 97.39 97.44 95.35 95.85 3066569
20140505 95.60 96.10 95.30 95.81 2175437
20140506 95.50 96.52 95.31 95.73 1912913
20140507 95.78 97.14 95.67 97.10 2213262
20140508 96.95 97.19 96.28 96.34 1798007
20140509 96.40 96.77 94.70 94.81 2535080
20140512 95.07 95.10 93.59 93.72 3773791
20140513 94.06 94.49 93.65 93.98 2473436
20140514 93.75 95.10 93.75 94.50 1924874
20140515 94.52 95.37 94.13 94.17 2720421
20140516 94.14 94.75 93.83 94.49 2254358
20140519 94.40 94.40 92.60 92.63 1779504
20140520 92.63 94.45 92.17 94.23 3666348
20140521 94.55 94.69 93.86 94.18 2577607
20140522 94.14 94.95 94.11 94.53 1351266
20140523 94.50 94.94 94.33 94.36 1423542
20140527 95.13 95.56 94.36 94.43 1804141
20140528 94.43 95.39 94.20 95.24 1953804
20140529 95.32 95.86 94.57 95.15 1518265
20140530 95.20 96.05 94.94 95.95 2132755
20140602 95.74 96.36 95.23 95.77 1475851
20140603 95.76 96.23 95.46 95.75 2068424
20140604 95.61 96.01 95.20 95.91 1486708
20140605 95.87 96.70 95.74 96.36 1195292
20140606 96.65 97.14 95.91 96.03 1185146
20140609 95.68 95.97 94.60 94.99 1794055
20140610 94.65 95.11 94.24 94.39 1373876
20140611 94.30 94.49 92.83 93.53 2189475
20140612 93.53 94.67 92.92 94.24 2621221
20140613 94.26 95.78 93.67 95.38 2303830
20140616 95.56 96.81 95.10 95.75 2277448
20140617 95.08 96.52 95.03 96.34 2718326
20140618 96.35 98.29 96.29 98.25 2823041
20140619 98.50 99.34 97.83 98.71 3591153
20140620 99.05 99.05 98.31 98.54 3758170
20140623 98.66 98.78 97.63 98.19 1925354
20140624 98.32 99.64 98.06 99.27 2518130
20140625 99.00 100.41 98.82 100.28 2752419
20140626 100.00 100.21 99.33 99.93 1989583
20140627 100.12 100.73 99.79 100.13 3294765
20140630 100.02 101.03 99.38 101.00 3729048
20140701 100.96 100.98 99.84 99.98 2541366
20140702 99.67 99.97 97.99 98.26 2912840
20140703 98.11 98.11 95.83 96.80 1477069
20140707 96.65 97.56 96.65 97.06 1888014
20140708 96.84 97.95 96.69 97.47 2284754
20140709 97.34 97.83 96.89 97.40 1740987
20140710 97.18 98.29 97.15 97.95 1552865
20140711 97.92 98.18 97.27 97.54 1236082
20140714 97.21 97.59 95.98 96.01 1855646
20140715 96.16 97.02 95.91 96.90 1786343
20140716 97.07 97.50 96.46 97.29 1429277
20140717 98.08 98.08 96.15 96.17 1630488
20140718 96.51 97.43 95.85 97.35 1936719
20140721 97.46 97.53 96.71 97.25 910878
20140722 97.42 97.67 96.89 96.93 1402896
20140723 97.04 97.45 96.75 97.07 1488738
20140724 97.23 97.67 96.98 97.29 1073632
20140725 97.13 97.62 96.88 97.03 1303863
20140728 97.05 98.32 96.68 98.14 1667118
20140729 97.60 97.95 95.89 96.98 1971015
20140730 96.74 97.07 94.37 94.95 2885850
20140731 94.26 94.59 92.44 92.53 2765204
20140801 92.15 93.55 91.93 92.46 2551310
20140804 92.58 92.78 90.46 92.69 3787595
20140805 92.31 92.62 91.00 91.25 2472165
20140806 91.23 91.67 90.47 91.01 4586655
20140807 91.50 92.93 91.26 92.61 2884226
20140808 92.76 94.12 92.70 94.07 1773051
20140811 94.09 94.38 93.40 93.52 1444498
20140812 93.61 94.01 93.23 93.53 1325273
20140813 93.71 94.91 93.67 94.36 1084794
20140814 94.23 94.91 94.23 94.80 978658
20140815 95.02 96.01 94.65 94.99 1286918
20140818 95.19 95.77 94.50 94.75 1114321
20140819 95.11 95.97 94.91 95.91 1310763
20140820 95.81 96.42 95.59 96.33 1046845
20140821 96.39 97.20 96.37 96.59 1304370
20140822 96.56 97.00 95.62 96.23 1006055
20140825 96.40 97.13 96.32 96.75 873335
20140826 96.66 96.82 95.26 95.32 1414362
20140827 95.48 96.33 95.33 96.21 1422894
20140828 95.99 97.02 95.70 96.84 950879
20140829 97.06 97.81 96.85 97.76 1396207
20140902 97.60 97.83 96.16 96.55 1886954
20140903 96.74 97.38 96.57 96.91 1433771
20140904 96.84 97.16 96.09 96.55 2116365
20140905 96.57 97.23 96.40 97.23 1572243
20140908 97.21 97.31 96.31 96.56 1058434
20140909 96.10 96.39 94.95 95.03 1928949
20140910 94.94 95.56 94.53 94.95 1715550
20140911 94.93 95.72 94.28 95.47 1692891
20140912 94.88 95.07 93.36 93.44 1839218
20140915 93.78 94.19 93.11 93.52 1356226
20140916 93.39 94.82 93.18 94.46 2297840
20140917 94.96 95.54 94.13 94.62 2097734
20140918 94.59 94.98 93.64 93.92 1862985
20140919 94.33 94.82 93.87 94.47 2155943
20140922 94.00 94.56 93.55 93.96 1441223
20140923 93.96 94.44 93.53 93.89 1410004
20140924 94.15 94.15 93.27 93.52 1088042
20140925 93.46 93.84 92.47 92.49 1767313
20140926 92.53 93.03 92.01 92.78 1401746
20140929 92.33 93.04 91.92 92.94 1274552
20140930 93.18 94.25 92.84 93.22 1752912
20141001 93.02 94.68 93.02 93.63 1602959
20141002 93.41 94.04 92.95 93.11 1692588
20141003 93.54 93.73 92.69 93.57 1614943
20141006 93.68 94.17 92.73 93.00 1535586
20141007 92.67 93.53 92.32 92.37 1818372
20141008 92.59 94.76 92.49 94.65 2118480
20141009 94.68 95.28 92.93 92.93 2403079
20141010 93.31 94.66 92.93 92.97 2559578
20141013 93.09 94.28 92.06 92.14 2184947
20141014 92.42 94.09 91.82 92.68 3151536
20141015 92.62 93.03 89.70 91.18 3040556
20141016 90.16 93.22 89.86 92.71 3348318
20141017 93.10 93.92 91.74 93.59 2441549
20141020 93.63 94.56 93.53 94.46 1391977
20141021 94.54 94.96 94.03 94.85 1777988
20141022 94.83 96.48 94.65 95.85 2398044
20141023 96.62 97.61 96.02 97.11 2370651
20141024 97.31 98.09 96.86 97.67 1662376
20141027 97.55 98.29 97.14 97.40 1362873
20141028 97.74 98.43 97.07 98.43 1931869
20141029 98.30 98.78 96.84 97.91 1834284
20141030 98.28 99.47 96.83 99.21 2869052
20141031 99.80 99.80 98.18 99.52 2538832
20141103 99.62 100.33 98.95 100.10 2251917
20141104 100.24 100.90 99.67 100.25 2005587
20141105 101.06 104.43 100.82 104.14 5541523
20141106 103.79 104.39 102.03 103.22 3645505
20141107 103.12 104.02 102.50 103.99 2091490
20141110 103.69 104.87 103.11 104.87 1480600
20141111 104.77 105.20 103.89 104.06 1858756
20141112 102.31 103.33 101.40 102.37 2572066
20141113 102.37 103.10 101.18 101.55 1777485
20141114 101.23 101.65 100.93 101.13 1879501
20141117 101.00 102.69 100.93 102.49 1369620
20141118 102.62 103.06 101.99 102.61 1625719
20141119 102.81 103.18 102.12 102.98 1772550
20141120 102.17 102.67 101.96 102.34 1327122
20141121 103.28 103.28 102.03 103.01 1987359
20141124 103.17 103.44 102.45 102.50 1414334
20141125 102.52 103.06 101.81 102.85 1848700
20141126 103.08 103.38 102.63 103.20 1332800
20141128 103.31 105.13 103.31 104.39 988000
20141201 103.84 105.62 103.41 104.81 1899400
20141202 104.45 105.48 103.89 105.11 1443800
20141203 104.79 105.35 104.04 104.39 1601100
20141204 102.65 104.10 102.58 103.49 3653100
20141205 102.64 103.58 102.20 102.93 1767900
20141208 102.82 104.30 102.82 103.67 1798100
20141209 103.53 104.68 103.41 104.59 1653800
20141210 103.22 103.99 101.24 101.44 5374100
20141211 101.75 103.18 101.51 102.48 2338700
20141212 101.80 102.95 100.77 100.81 2575900
20141215 101.85 101.95 99.57 100.66 2815700
20141216 100.87 102.51 100.07 101.08 2649200
20141217 101.32 103.32 100.86 103.12 2759700
20141218 104.04 105.47 103.20 105.45 2206600
20141219 105.68 106.43 104.79 105.87 3486400
20141222 105.86 106.23 105.25 105.94 1635600
20141223 106.36 106.79 105.79 106.32 1263600
20141224 106.51 108.57 106.34 107.98 1153800
20141226 108.28 109.69 108.01 109.29 2201000
20141229 109.11 110.84 109.06 110.50 1952200
20141230 110.44 110.44 107.62 107.83 1436600
20141231 107.85 108.47 106.18 106.29 1497800