20000103 41.01 41.01 39.17 39.73 4447823
20000104 39.73 39.78 37.99 38.43 3077049
20000105 38.19 38.50 37.04 37.32 4754553
20000106 37.32 37.99 36.91 37.53 3523245
20000107 37.63 39.35 37.55 39.12 2411899
20000110 39.78 41.27 39.25 40.86 2375813
20000111 40.71 40.73 39.48 39.96 2770807
20000112 39.99 40.37 39.66 39.83 1565833
20000113 39.83 40.32 39.58 39.78 2312907
20000114 40.19 40.19 39.17 39.32 2328999
20000118 39.37 39.37 38.37 38.37 3154097
20000119 38.40 40.35 38.35 39.91 3829975
20000120 40.96 41.40 38.40 38.43 4346880
20000121 38.66 39.35 38.55 38.94 3480820
20000124 39.04 39.04 37.63 37.73 2600131
20000125 37.83 38.37 36.83 37.09 2882478
20000126 37.32 39.53 37.14 38.47 2614272
20000127 38.35 39.40 37.65 38.22 2431893
20000128 37.53 39.68 36.99 38.81 4745287
20000131 38.71 38.76 37.58 38.43 2661574
20000201 38.43 39.89 38.35 39.53 2431893
20000202 39.53 40.99 38.78 38.86 4497563
20000203 38.81 39.07 38.27 38.55 3199448
20000204 38.55 39.01 38.32 38.45 2483583
20000207 38.30 38.35 37.61 37.68 2157348
20000208 37.68 39.22 37.68 38.91 3052667
20000209 38.91 40.07 38.68 39.70 3460339
20000210 39.66 40.35 38.99 39.55 2245612
20000211 40.14 40.17 38.81 39.25 2563557
20000214 39.19 39.53 38.76 38.94 1168401
20000215 39.04 39.22 38.22 38.71 7151335
20000216 38.81 38.96 36.12 36.60 3204812
20000217 36.91 36.91 34.04 34.76 4485859
20000218 34.91 36.86 34.91 36.55 6897271
20000222 37.32 37.53 34.40 35.37 5780073
20000223 35.89 39.78 35.78 38.76 6542264
20000224 38.96 39.89 37.37 37.99 4060144
20000225 38.40 38.50 36.37 36.42 3334039
20000228 37.12 37.94 35.99 37.61 3638330
20000229 37.55 38.81 37.37 38.63 2848830
20000301 38.63 38.91 38.04 38.60 4049903
20000302 38.45 38.50 37.58 37.94 4366874
20000303 37.83 37.83 36.12 37.01 6107284
20000306 36.91 36.91 33.22 34.09 15862162
20000307 33.68 34.43 32.94 33.12 6665639
20000308 33.13 33.31 31.00 32.80 8915721
20000309 33.03 34.26 32.48 34.08 5905819
20000310 34.28 34.54 33.69 34.36 5484949
20000313 34.36 34.46 33.26 34.21 4147810
20000314 34.10 34.64 33.56 34.31 4782038
20000315 34.21 34.23 33.10 33.56 5770887
20000316 33.98 35.21 33.90 35.06 4842927
20000317 34.95 36.44 34.39 36.34 5325661
20000320 36.70 38.18 36.11 37.03 4579397
20000321 37.34 38.16 37.26 37.67 5495666
20000322 37.88 39.83 37.88 38.98 5943327
20000323 38.80 39.62 38.72 39.23 2170111
20000324 39.23 40.96 39.23 40.47 4553092
20000327 40.36 41.03 40.29 40.67 5043620
20000328 40.73 41.31 40.36 40.85 5840058
20000329 40.85 41.06 39.80 40.16 5181474
20000330 40.19 40.44 38.85 38.85 2999673
20000331 38.59 38.90 37.77 38.44 4112250
20000403 38.44 39.52 38.39 39.03 2154523
20000404 38.98 39.31 35.23 37.15 6111383
20000405 37.21 40.29 36.95 39.16 4715790
20000406 39.31 40.73 39.29 39.93 4021159
20000407 40.03 40.57 39.26 39.90 3024516
20000410 39.85 39.85 38.00 38.72 2749781
20000411 38.72 38.72 37.72 38.29 2415131
20000412 38.34 38.55 37.21 37.39 2330373
20000413 37.34 37.62 36.23 36.29 3392290
20000414 35.10 35.31 33.72 33.72 4536043
20000417 33.75 35.10 33.54 34.90 6166427
20000418 34.90 35.31 34.18 34.64 5304715
20000419 35.06 35.15 33.87 34.23 4434235
20000420 34.18 34.80 33.69 34.31 4995395
20000424 34.54 35.31 33.85 35.03 3457564
20000425 35.93 38.03 35.49 36.93 6931202
20000426 36.90 39.11 36.80 37.85 5304715
20000427 37.28 38.34 36.59 38.18 3651924
20000428 37.98 38.39 36.72 37.39 2928554
20000501 37.18 37.24 36.49 37.13 2367394
20000502 36.85 37.34 36.62 37.11 2175956
20000503 36.85 36.85 35.36 35.59 1690300
20000504 35.59 36.49 35.31 35.56 2596339
20000505 35.47 37.52 35.26 37.28 3429311
20000508 37.03 37.03 35.90 36.34 2003029
20000509 36.44 36.72 35.80 36.21 2249511
20000510 36.18 36.46 35.41 35.62 1745344
20000511 35.82 36.00 35.10 35.80 3344065
20000512 35.72 36.29 35.41 36.11 2838437
20000515 35.74 36.49 35.44 36.00 2489660
20000516 36.23 37.36 36.00 36.93 3574472
20000517 37.11 37.31 35.70 36.16 2099479
20000518 36.11 36.23 35.06 35.23 3170651
20000519 34.49 34.74 34.21 34.39 3849207
20000522 34.28 34.62 33.95 34.46 3577882
20000523 34.49 34.87 34.10 34.28 2348396
20000524 34.28 35.13 34.05 34.57 2911017
20000525 34.59 34.95 34.13 34.41 2421464
20000526 34.41 34.41 33.67 33.72 4355322
20000530 33.72 34.90 33.56 34.69 2629463
20000531 34.18 35.49 34.18 34.46 2473098
20000601 34.51 35.10 34.28 35.06 3348936
20000602 36.18 36.85 36.18 36.44 2595365
20000605 36.34 37.82 36.29 37.28 2746371
20000606 37.26 38.13 37.11 37.54 2220284
20000607 37.40 37.86 36.47 37.63 2205020
20000608 37.53 37.55 35.91 36.29 2287264
20000609 36.78 37.11 36.50 36.73 1348999
20000612 36.70 37.19 36.01 36.36 1204463
20000613 36.37 36.88 35.96 36.76 1786986
20000614 36.68 36.88 36.27 36.60 1552906
20000615 36.68 37.76 36.60 37.35 2112556
20000616 38.43 39.35 38.22 39.15 5115198
20000619 38.73 39.30 38.43 38.89 2620620
20000620 39.04 39.63 38.86 39.20 2715518
20000621 39.35 39.89 39.02 39.79 3244021
20000622 39.68 39.97 39.43 39.81 2117909
20000623 39.86 40.07 39.40 39.53 2972470
20000626 39.50 39.50 36.88 37.19 4560415
20000627 37.19 37.19 36.42 36.65 4175473
20000628 37.09 37.09 36.63 36.89 3396343
20000629 36.78 36.88 36.01 36.58 2369508
20000630 36.47 36.99 36.27 36.60 3107759
20000703 36.76 37.19 36.63 37.17 989850
20000705 37.14 37.14 36.70 36.83 1874096
20000706 36.94 36.96 36.27 36.32 2061457
20000707 35.91 36.17 34.27 34.93 6205298
20000710 34.52 34.93 33.29 33.29 9426933
20000711 33.47 35.83 33.47 35.63 7819036
20000712 35.60 36.37 35.57 35.80 2240059
20000713 35.45 35.45 34.16 34.29 3775445
20000714 34.73 36.58 34.73 35.96 6287056
20000717 35.94 36.32 35.27 35.36 2649333
20000718 35.14 35.14 34.81 34.83 3603171
20000719 34.91 35.52 34.85 34.93 3186110
20000720 34.98 35.60 34.96 35.39 1976780
20000721 35.34 35.37 34.83 34.96 3140365
20000724 34.93 35.34 34.83 35.29 4059163
20000725 37.40 37.40 35.63 36.68 8113947
20000726 36.50 36.65 35.73 36.14 3299013
20000727 36.40 36.53 35.34 35.68 2729630
20000728 35.68 35.71 34.93 35.06 2643493
20000731 35.16 35.60 34.88 34.93 3495620
20000801 35.04 35.32 34.78 34.91 2895092
20000802 34.98 34.98 34.62 34.83 2523290
20000803 34.47 35.34 34.32 34.52 3076613
20000804 34.62 35.29 34.42 34.81 4396900
20000807 35.01 35.68 34.93 35.45 2158788
20000808 35.65 36.06 35.60 36.06 3421649
20000809 35.65 35.86 35.27 35.45 2803602
20000810 35.42 35.60 34.96 35.32 1769466
20000811 35.42 35.47 34.91 34.93 2447859
20000814 34.93 35.06 34.75 34.88 2305757
20000815 35.09 35.09 34.73 34.96 2764669
20000816 35.06 35.37 34.06 34.27 1939308
20000817 34.32 35.04 34.06 34.75 2518910
20000818 34.75 34.93 33.80 34.52 2947164
20000821 34.44 34.68 33.65 34.01 2486791
20000822 34.06 34.06 32.47 32.98 10473721
20000823 32.98 33.88 32.98 33.57 4992075
20000824 33.62 33.65 32.96 33.03 3350112
20000825 33.03 33.86 32.98 33.62 2485331
20000828 33.72 34.01 33.26 33.31 2065837
20000829 33.29 33.60 33.08 33.49 1383551
20000830 33.19 34.06 33.11 33.93 2320843
20000831 34.52 34.65 34.19 34.30 3230395
20000901 34.39 34.75 34.16 34.21 2479005
20000905 34.34 34.52 33.52 33.67 3965240
20000906 33.70 33.70 33.49 33.60 2643006
20000907 33.54 33.54 32.29 32.88 5671441
20000908 32.88 33.75 32.26 33.13 4412959
20000911 33.03 33.70 32.85 33.13 2867353
20000912 33.39 33.88 32.96 33.86 4469411
20000913 33.95 34.01 32.90 33.49 3560832
20000914 33.65 33.88 33.34 33.54 2011332
20000915 33.54 33.54 32.70 32.88 6319175
20000918 32.83 32.88 31.23 31.46 8979214
20000919 31.64 32.54 31.54 31.87 8697442
20000920 31.52 32.11 30.39 30.90 4788655
20000921 30.64 31.95 30.57 31.75 4275724
20000922 31.64 31.75 31.13 31.64 5123471
20000925 31.64 31.64 31.08 31.21 5039280
20000926 31.06 31.14 29.57 29.93 5332906
20000927 29.73 29.78 28.03 28.80 10742128
20000928 29.19 30.65 29.19 30.53 5849621
20000929 30.42 30.60 29.65 30.01 4462803
20001002 30.04 30.55 30.04 30.29 5666365
20001003 30.34 31.11 30.32 31.04 4586270
20001004 31.14 31.45 30.96 31.04 4725292
20001005 31.01 31.09 29.83 30.50 5282839
20001006 30.55 30.76 29.37 29.91 3869286
20001009 29.81 30.96 29.81 30.40 2989947
20001010 30.50 31.22 30.19 31.04 3994211
20001011 31.06 31.43 30.24 30.50 2795510
20001012 30.55 30.68 30.11 30.47 3633045
20001013 30.45 30.86 30.24 30.73 2976336
20001016 30.83 31.99 30.65 31.25 4117678
20001017 31.27 31.43 29.67 30.01 4114762
20001018 29.21 30.40 28.85 30.29 3624782
20001019 30.76 32.66 30.76 32.58 4492455
20001020 32.50 33.61 32.17 33.28 2721624
20001023 33.17 33.17 32.55 32.97 3289865
20001024 33.17 35.57 33.17 35.08 7038600
20001025 35.10 35.23 34.61 35.00 4216355
20001026 34.89 35.41 34.51 35.36 3250978
20001027 35.49 36.21 35.49 35.95 2478579
20001030 36.05 37.42 36.05 36.90 5697961
20001031 36.93 38.26 36.36 37.96 5747056
20001101 37.75 37.83 36.77 37.16 2706070
20001102 37.24 37.29 36.33 36.36 4017543
20001103 36.41 36.59 35.72 36.08 3739985
20001106 38.06 38.22 36.33 36.62 7873219
20001107 36.52 36.52 35.10 35.36 5791290
20001108 35.51 35.64 34.48 34.59 3358890
20001109 34.25 34.28 33.04 33.10 6173358
20001110 33.41 34.95 33.35 33.41 3343335
20001113 32.73 33.12 32.73 32.89 4489052
20001114 32.87 33.89 32.61 32.97 3498398
20001115 33.38 33.58 33.17 33.28 3065291
20001116 33.58 33.58 32.84 32.87 1843258
20001117 32.97 33.25 32.66 33.10 3548952
20001120 33.25 34.74 33.15 34.17 4180384
20001121 33.12 33.12 30.91 32.22 10293952
20001122 32.12 33.94 31.94 32.58 4012196
20001124 32.69 33.56 32.69 33.25 1206964
20001127 33.22 33.89 32.35 32.92 4207605
20001128 32.92 33.64 32.43 33.35 3445900
20001129 33.12 33.69 32.97 33.25 3203827
20001130 33.28 33.28 30.88 32.35 5344086
20001201 32.40 33.74 32.40 32.94 3353057
20001204 33.04 35.77 33.04 35.02 7873705
20001205 35.41 36.87 35.26 36.85 6864093
20001206 36.98 37.29 36.16 36.62 8701032
20001207 36.52 36.62 35.59 36.21 4682030
20001208 36.52 36.95 35.98 36.18 4069069
20001211 36.08 36.41 35.54 36.08 4639740
20001212 35.31 36.10 35.28 35.77 2589408
20001213 35.80 36.05 35.13 35.41 2262754
20001214 35.31 35.69 34.59 34.85 2973906
20001215 34.19 34.68 33.23 33.90 5625062
20001218 33.80 34.57 33.77 34.16 3194690
20001219 34.26 34.55 33.80 34.11 3372901
20001220 33.31 33.57 31.82 32.79 4538314
20001221 31.30 33.36 31.30 32.54 6821553
20001222 32.79 33.75 32.67 33.57 3652600
20001226 33.41 34.11 32.92 33.75 1440257
20001227 33.77 34.16 33.62 33.67 2585276
20001228 33.93 33.95 33.46 33.62 2631406
20001229 33.65 34.49 33.62 34.14 2827099
20010102 34.14 34.55 32.36 32.41 2521663
20010103 31.59 35.75 31.59 35.52 7140585
20010104 35.52 36.84 35.52 36.68 8698840
20010105 37.04 37.04 35.32 35.94 5043812
20010108 35.78 35.81 34.91 35.81 5571647
20010109 35.42 36.32 35.42 36.14 3745347
20010110 35.78 35.88 35.11 35.83 4166353
20010111 35.73 37.81 35.45 37.81 4667481
20010112 37.40 38.07 36.78 37.94 6063549
20010116 37.94 37.94 36.35 36.91 4847634
20010117 37.02 37.56 36.84 37.09 4164896
20010118 37.17 37.56 36.81 37.38 4263957
20010119 37.38 37.40 36.91 37.09 3442826
20010122 36.71 37.02 36.09 36.58 2283725
20010123 36.04 37.15 35.19 36.94 5055466
20010124 36.94 37.79 36.43 36.97 2607127
20010125 36.89 37.87 36.01 37.48 4701472
20010126 37.48 37.48 36.35 36.78 3780310
20010129 37.20 37.58 37.03 37.54 2434743
20010130 37.65 37.65 36.66 37.48 3265586
20010131 37.48 37.85 36.68 37.60 5255043
20010201 37.60 37.60 36.04 36.25 17710884
20010202 36.25 36.25 35.55 35.79 8095253
20010205 36.08 37.06 35.75 36.76 6545739
20010206 37.05 37.15 36.20 36.47 5783364
20010207 36.47 36.53 36.05 36.20 3034931
20010208 36.24 36.99 36.24 36.93 3237907
20010209 36.93 36.99 36.57 36.71 3465648
20010212 36.66 36.99 36.41 36.94 2958208
20010213 36.78 37.01 36.68 36.79 4055639
20010214 36.76 36.82 36.10 36.59 4690789
20010215 36.49 36.86 36.33 36.86 5466275
20010216 36.57 37.06 36.35 36.55 4035730
20010220 36.90 39.09 36.90 38.93 9659335
20010221 38.84 39.31 38.30 38.84 7356672
20010222 38.84 39.23 38.10 38.26 6872055
20010223 37.79 37.93 36.59 37.15 7921412
20010226 37.21 37.48 36.87 37.13 6908474
20010227 37.07 38.20 37.01 37.89 5313800
20010228 37.89 37.89 36.92 37.35 4872885
20010301 37.35 37.46 36.74 37.36 6873026
20010302 37.25 37.87 36.99 37.69 4692246
20010305 37.48 37.48 36.77 36.96 4793734
20010306 37.06 37.67 37.03 37.53 6327709
20010307 37.06 38.53 37.06 38.09 5677390
20010308 37.68 37.93 37.31 37.88 5061284
20010309 37.10 37.31 36.30 36.42 5852519
20010312 36.28 36.28 34.26 34.42 7354944
20010313 34.42 34.67 33.52 34.22 9594270
20010314 33.81 34.28 33.25 33.48 8363999
20010315 33.81 34.71 33.81 34.62 4970567
20010316 34.53 34.67 33.66 34.26 6333761
20010319 34.26 34.30 33.27 33.93 5548833
20010320 34.16 34.69 33.89 34.05 5032662
20010321 34.05 34.34 33.66 33.79 5928199
20010322 33.62 33.62 31.79 32.82 8992718
20010323 32.98 33.70 32.78 33.70 4969111
20010326 33.66 34.07 32.90 33.23 6350255
20010327 33.25 34.94 33.18 34.83 4829396
20010328 34.83 35.02 34.42 34.84 6334731
20010329 34.94 35.00 33.60 34.11 5021990
20010330 34.11 34.57 33.62 34.17 4427229
20010402 34.22 34.80 33.92 34.26 3367721
20010403 34.16 34.20 33.05 33.27 5051582
20010404 33.22 33.25 32.16 32.78 7880817
20010405 33.06 34.09 33.00 34.09 5972830
20010406 34.09 34.09 32.99 33.46 3704396
20010409 33.60 34.38 33.52 34.33 3740781
20010410 34.33 34.70 34.20 34.35 3712643
20010411 34.73 34.98 34.14 34.71 5791879
20010412 34.38 35.85 34.34 35.66 4757598
20010416 35.66 36.03 35.33 35.87 3734959
20010417 35.48 36.40 35.45 36.40 3160574
20010418 36.72 38.22 36.65 37.58 13246758
20010419 37.52 38.13 37.31 38.13 3656369
20010420 37.93 37.93 36.89 37.39 4240457
20010423 37.31 37.31 36.26 36.31 5755495
20010424 36.36 37.04 36.36 36.77 4616427
20010425 36.77 37.26 36.53 37.15 5048671
20010426 36.90 37.97 36.79 37.94 6045113
20010427 37.41 37.43 36.18 36.47 9634050
20010430 36.94 36.94 36.03 36.22 4471860
20010501 36.21 36.21 35.52 35.63 6677713
20010502 35.66 36.22 35.64 36.08 4958438
20010503 35.72 36.20 35.06 35.79 3936770
20010504 35.62 36.73 35.39 36.66 3226551
20010507 36.59 36.69 35.91 36.64 2012774
20010508 36.79 37.41 36.57 37.26 3994500
20010509 36.88 37.68 36.80 37.27 3843627
20010510 37.27 37.62 36.98 37.06 4243368
20010511 37.08 37.31 36.90 37.00 3226065
20010514 37.00 37.10 36.82 37.02 1788647
20010515 37.08 38.13 37.00 37.52 5077779
20010516 37.56 38.17 36.98 38.09 4096375
20010517 38.09 39.02 38.09 38.86 4270535
20010518 38.97 39.17 38.40 38.69 3809183
20010521 38.49 39.58 38.38 39.50 3332307
20010522 39.12 39.97 38.90 39.67 7201160
20010523 39.58 40.48 39.12 40.22 8257272
20010524 40.12 40.13 38.65 38.77 8686120
20010525 39.06 39.06 38.38 38.73 4111414
20010529 38.75 39.00 38.61 38.71 3035412
20010530 38.67 38.79 38.13 38.28 3971214
20010531 38.34 38.53 38.18 38.37 5539130
20010601 38.30 38.30 37.72 38.08 4308859
20010604 38.18 38.51 37.93 38.42 1975904
20010605 38.38 38.67 38.16 38.61 3345891
20010606 38.58 38.84 38.53 38.62 3383025
20010607 38.71 38.83 37.56 37.91 3401440
20010608 37.56 37.68 37.19 37.29 3681542
20010611 36.96 37.13 36.77 36.93 3675726
20010612 36.94 36.98 35.70 35.95 10256172
20010613 36.13 36.13 35.16 35.37 9569488
20010614 34.67 34.89 33.90 34.06 7727506
20010615 33.76 34.42 33.35 34.03 16596255
20010618 34.05 34.05 33.43 33.43 5099495
20010619 33.92 34.67 33.92 34.42 7617501
20010620 34.21 34.40 33.35 33.82 9046115
20010621 33.90 34.42 33.64 34.06 5534185
20010622 34.36 35.02 34.30 34.69 6735035
20010625 34.69 34.85 34.07 34.15 5668905
20010626 33.99 34.34 33.55 34.29 5695559
20010627 34.38 35.04 34.33 34.54 4107024
20010628 34.67 35.08 34.60 34.72 3434393
20010629 35.13 35.89 34.98 35.49 7646092
20010702 35.49 36.11 35.22 35.85 4257737
20010703 35.85 36.09 35.32 36.03 2245173
20010705 35.80 35.82 34.98 35.08 3954374
20010706 35.27 35.28 34.11 34.17 3276897
20010709 34.25 35.00 34.23 34.89 2894544
20010710 34.58 34.67 33.33 33.64 9713900
20010711 33.64 34.26 33.43 34.23 13517562
20010712 34.19 34.89 34.17 34.88 5793933
20010713 34.88 35.18 34.61 35.16 4027065
20010716 35.16 35.60 34.96 35.54 5572954
20010717 35.45 35.62 35.12 35.35 3798331
20010718 34.96 35.16 33.85 34.37 8099198
20010719 34.77 34.96 33.88 34.15 8553272
20010720 34.15 34.28 33.18 33.27 9398422
20010723 33.55 33.62 32.29 32.41 9981886
20010724 33.02 34.32 32.93 34.21 19009102
20010725 34.21 35.31 34.01 35.15 7782266
20010726 35.15 36.32 35.04 36.20 9461421
20010727 36.20 36.52 36.01 36.10 7149372
20010730 36.03 36.49 35.99 36.17 3089839
20010731 36.40 36.81 35.91 36.06 4977374
20010801 36.06 36.07 35.76 35.91 3984904
20010802 35.97 36.15 35.60 35.90 2870798
20010803 35.90 35.90 35.08 35.72 3496907
20010806 35.62 35.62 35.31 35.51 3553606
20010807 35.51 35.53 35.16 35.38 2330464
20010808 35.28 35.91 34.90 35.01 4495677
20010809 35.02 35.14 34.69 34.99 3178522
20010810 35.06 35.08 34.57 34.98 2766608
20010813 35.08 35.16 34.64 35.04 3773616
20010814 35.04 35.25 34.34 34.46 2722509
20010815 34.46 34.50 33.95 34.05 5584584
20010816 34.05 34.05 33.55 33.95 8185457
20010817 33.80 33.92 33.45 33.71 4742341
20010820 33.55 33.97 33.34 33.97 5808956
20010821 33.77 33.80 32.34 33.14 19407932
20010822 33.18 33.52 33.18 33.38 8043468
20010823 33.45 33.71 33.35 33.55 3825954
20010824 33.80 34.36 33.45 34.30 2682771
20010827 33.97 34.19 33.70 33.87 2517037
20010828 34.09 34.11 33.56 33.73 2874190
20010829 33.73 33.73 32.66 32.74 4672558
20010830 32.60 32.60 31.33 31.53 8833373
20010831 31.65 32.19 31.38 32.10 5254084
20010904 31.72 32.10 31.26 31.31 4924553
20010905 31.12 31.30 29.97 30.09 13632898
20010906 29.98 30.46 29.71 30.31 13842731
20010907 30.91 30.98 30.13 30.51 7264708
20010910 30.50 31.10 30.23 30.35 6986545
20010917 27.75 28.91 27.64 27.66 11140576
20010918 27.45 27.86 27.11 27.51 7570494
20010919 27.69 28.27 25.64 26.74 11922742
20010920 26.33 26.74 25.79 26.02 8496406
20010921 24.59 25.71 24.43 24.80 14012126
20010924 25.17 27.15 25.17 26.79 11400639
20010925 26.79 27.11 25.69 26.55 9012219
20010926 26.66 26.89 25.96 26.26 7787041
20010927 26.49 26.66 25.46 26.56 7072354
20010928 26.56 26.82 25.34 26.82 13831639
20011001 26.25 26.49 25.93 26.37 6199923
20011002 25.83 25.97 25.34 25.77 7952528
20011003 25.77 27.55 25.32 27.24 8827862
20011004 27.49 28.62 27.24 27.97 10725146
20011005 28.11 28.11 27.46 27.73 7208808
20011008 27.65 27.69 27.11 27.49 5331363
20011009 27.68 28.19 27.49 27.95 7272680
20011010 28.20 29.12 28.11 29.09 7091709
20011011 29.68 30.96 29.68 30.82 11989518
20011012 30.54 30.79 29.98 30.75 6908320
20011015 30.30 30.59 29.84 30.52 5673464
20011016 30.52 30.58 30.19 30.35 6809609
20011017 30.50 30.50 29.08 29.32 10385464
20011018 28.71 29.14 28.49 29.12 10595950
20011019 28.62 29.49 28.58 29.30 6939288
20011022 29.30 30.56 29.07 30.56 4854260
20011023 31.70 32.84 31.37 32.28 16824906
20011024 31.95 31.96 31.59 31.78 5687981
20011025 31.41 33.05 31.33 32.82 6797512
20011026 32.61 33.48 32.61 33.30 5652658
20011029 33.07 33.17 32.57 32.80 6078954
20011030 32.34 32.57 31.68 31.85 5303298
20011031 31.86 32.21 31.70 31.74 4715871
20011101 31.64 32.52 31.47 32.47 5371041
20011102 32.47 32.65 32.17 32.36 4754581
20011105 32.55 32.96 32.51 32.82 4389737
20011106 32.53 33.36 32.49 33.36 5877661
20011107 33.21 33.69 33.07 33.22 3817310
20011108 33.17 34.14 33.17 33.64 5700078
20011109 33.64 33.69 33.07 33.61 4622966
20011112 33.53 33.55 32.86 33.28 4781678
20011113 33.34 34.69 33.34 34.55 6450088
20011114 35.09 36.36 34.93 36.36 14672618
20011115 36.04 36.27 35.17 35.30 10563047
20011116 35.50 35.54 34.72 34.94 8123820
20011119 35.00 35.34 34.65 35.28 5816208
20011120 35.26 35.75 35.10 35.22 6451539
20011121 34.95 35.17 34.59 34.79 6647026
20011123 35.07 35.92 35.07 35.71 2619229
20011126 35.90 36.27 35.75 36.25 6350409
20011127 35.98 36.25 35.79 35.99 3966344
20011128 35.79 35.85 35.26 35.33 6039276
20011129 34.84 35.37 34.39 35.21 7917204
20011130 35.24 35.71 34.82 35.49 4202477
20011203 35.15 35.21 34.62 34.71 5312492
20011204 34.91 35.34 34.73 35.25 5533624
20011205 35.34 37.39 35.34 36.96 11152893
20011206 36.88 37.48 36.80 37.08 7203969
20011207 36.79 36.91 35.81 36.12 6263311
20011210 36.04 36.32 35.50 35.63 5075392
20011211 35.63 36.87 35.44 36.55 6989611
20011212 36.39 36.63 35.56 35.89 4879905
20011213 35.79 35.79 35.07 35.26 5340073
20011214 35.36 35.36 34.37 34.88 4130379
20011217 34.64 35.88 34.62 35.38 8370598
20011218 35.92 36.06 35.38 35.91 5883360
20011219 35.82 36.58 35.48 36.44 5964074
20011220 36.23 36.52 35.94 36.08 4731144
20011221 36.09 36.64 35.80 36.63 5265204
20011224 36.50 36.70 36.46 36.54 1328142
20011226 36.50 36.91 36.42 36.50 3486615
20011227 36.50 37.03 36.44 37.03 4923986
20011228 37.22 37.28 36.93 37.15 2489542
20011231 36.85 37.25 36.83 36.97 2280267
20020102 36.58 37.29 36.48 37.29 5204790
20020103 37.04 37.45 36.66 36.78 5072846
20020104 37.04 37.41 36.63 36.84 7168971
20020107 36.84 37.30 36.84 37.02 3508847
20020108 37.16 38.07 37.04 37.32 5920092
20020109 37.32 37.80 36.73 37.42 9034556
20020110 37.34 37.37 36.92 37.18 4115404
20020111 37.19 37.35 36.77 36.79 3000403
20020114 36.79 37.12 36.37 36.85 5455629
20020115 36.93 37.10 36.50 36.84 6998362
20020116 36.48 36.62 35.63 35.78 6618478
20020117 35.79 36.39 35.34 36.30 4861638
20020118 36.02 36.10 35.67 36.00 4176301
20020122 36.56 36.81 36.04 36.18 5270037
20020123 36.00 36.10 35.75 35.82 2960288
20020124 35.90 36.62 35.89 36.37 3034718
20020125 36.27 36.39 36.00 36.30 3606960
20020128 36.30 36.71 36.21 36.32 3888247
20020129 36.42 36.53 35.55 35.57 5155975
20020130 35.50 35.88 35.01 35.43 6781355
20020131 35.57 36.41 35.43 36.15 9838304
20020201 36.16 36.62 35.65 36.58 6580780
20020204 36.52 36.52 35.48 35.84 8690921
20020205 35.84 35.84 34.87 35.22 9859087
20020206 35.22 35.63 34.62 35.36 8708320
20020207 35.19 36.00 35.08 35.45 5428080
20020208 35.46 35.79 35.30 35.64 4276347
20020211 35.79 36.08 35.66 36.02 3166662
20020212 35.65 35.76 35.18 35.33 7051526
20020213 35.30 36.42 35.07 36.21 7844158
20020214 36.41 37.03 36.01 36.62 6892033
20020215 36.66 36.90 35.98 36.08 6748489
20020219 36.00 36.18 35.06 35.67 8449748
20020220 36.11 36.41 35.68 36.33 6896383
20020221 36.41 36.50 36.04 36.11 3765003
20020222 36.03 37.21 35.92 36.93 6946647
20020225 36.97 37.24 36.79 37.16 6987246
20020226 37.24 38.17 37.20 38.09 9070321
20020227 38.36 38.98 37.94 38.15 11436618
20020228 38.46 39.21 38.34 38.71 11085733
20020301 38.88 39.11 37.66 39.11 26427998
20020304 39.11 40.28 38.86 40.23 9435705
20020305 40.23 40.23 39.29 39.33 10724699
20020306 38.11 39.06 38.01 38.55 13748320
20020307 38.92 38.92 37.63 37.83 9880096
20020308 38.15 38.97 38.08 38.81 8420580
20020311 38.79 39.06 38.38 38.78 5485617
20020312 38.61 39.13 38.44 38.86 3508535
20020313 38.52 38.60 37.92 38.40 4626709
20020314 38.23 38.37 38.01 38.13 3381075
20020315 38.14 39.02 37.92 38.84 5971317
20020318 38.81 39.23 38.68 39.16 4881629
20020319 39.31 39.97 39.21 39.80 6207891
20020320 39.44 39.97 39.37 39.91 5418507
20020321 39.77 39.77 38.96 39.44 5238904
20020322 39.44 39.60 39.03 39.54 5206556
20020325 39.54 39.54 38.67 38.71 3242993
20020326 38.90 39.10 38.11 38.22 8250634
20020327 38.52 39.03 38.34 38.91 5055921
20020328 38.93 39.31 38.77 39.10 2999660
20020401 38.69 39.04 38.55 38.97 2873648
20020402 38.97 38.97 38.42 38.56 3327966
20020403 38.69 38.90 38.11 38.36 5574453
20020404 38.19 38.29 37.75 37.90 12349155
20020405 37.92 38.48 37.92 38.14 6377355
20020408 37.70 38.41 37.51 38.38 4833832
20020409 38.42 38.96 38.39 38.76 4525803
20020410 38.86 39.31 38.81 39.17 3751868
20020411 39.15 39.24 38.65 38.65 5555623
20020412 38.65 39.06 38.44 39.02 5074268
20020415 38.81 39.19 38.19 38.19 5967455
20020416 38.36 39.02 38.33 38.86 5368295
20020417 38.75 38.92 38.62 38.74 3114084
20020418 38.74 39.01 38.55 38.79 3363211
20020419 38.94 39.32 38.86 39.27 7440489
20020422 39.10 39.13 38.73 39.00 4737754
20020423 38.94 39.32 38.63 38.63 4481385
20020424 38.63 38.94 38.44 38.52 3164296
20020425 38.52 38.65 38.11 38.48 5728467
20020426 38.40 38.40 37.03 37.12 10887708
20020429 37.22 37.22 36.10 36.26 13117778
20020430 36.28 36.55 35.27 36.14 19076542
20020501 36.33 36.98 36.08 36.86 12451509
20020502 37.05 37.07 36.28 36.37 7360344
20020503 36.45 36.45 35.94 36.04 6192924
20020506 36.08 36.24 34.88 34.96 7972539
20020507 35.29 35.69 35.07 35.38 7959020
20020508 35.75 36.53 35.71 36.46 9542134
20020509 36.46 36.56 35.94 36.39 7043142
20020510 36.45 36.52 35.65 35.77 4235638
20020513 36.21 36.33 35.73 36.25 4243363
20020514 36.60 37.74 36.56 37.69 7549120
20020515 37.30 38.09 37.28 37.81 6911819
20020516 37.82 38.19 37.45 37.68 5921106
20020517 37.12 37.45 36.75 37.19 8537419
20020520 37.12 37.12 36.27 36.51 7246885
20020521 36.83 36.85 35.65 35.82 9215758
20020522 35.48 36.01 35.48 35.96 3966716
20020523 36.37 36.83 36.17 36.79 6497573
20020524 36.91 37.72 36.77 37.34 6182302
20020528 37.55 37.56 36.77 36.87 4425862
20020529 37.12 37.37 36.98 37.00 4532562
20020530 36.27 36.27 35.62 35.77 10964956
20020531 35.54 36.03 35.44 35.78 7685753
20020603 35.78 35.87 34.54 34.55 8731506
20020604 34.55 34.55 33.64 33.97 15006024
20020605 33.91 33.93 33.21 33.33 16119482
20020606 33.14 33.35 30.96 31.32 31923596
20020607 30.90 31.29 29.99 30.15 43715680
20020610 31.00 33.08 30.94 31.94 34744552
20020611 32.87 33.09 32.04 32.17 14473682
20020612 29.45 30.07 21.36 25.83 150734608
20020613 25.34 25.35 21.13 22.65 77922560
20020614 22.40 23.43 21.46 22.83 41615636
20020617 23.43 23.70 22.62 23.23 28128082
20020618 23.11 24.45 22.56 24.01 31376282
20020619 23.89 23.95 22.98 23.10 27965574
20020620 23.21 23.26 22.11 22.24 17062212
20020621 22.09 22.44 21.96 22.00 13136018
20020624 21.92 22.18 20.81 21.71 21556938
20020625 21.36 21.72 19.83 20.23 22768262
20020626 19.49 20.53 18.83 20.24 27731700
20020627 19.33 19.53 15.14 18.37 89341416
20020628 18.03 19.91 17.42 19.00 30141328
20020701 19.12 19.75 16.65 16.90 24053364
20020702 16.91 17.86 16.08 17.38 30209804
20020703 17.38 18.08 17.32 17.79 19036400
20020705 18.15 18.63 18.02 18.57 6214787
20020708 18.83 20.15 18.42 19.73 24182116
20020709 19.49 20.53 19.29 19.49 25633102
20020710 20.07 20.11 19.08 19.34 20859656
20020711 19.08 20.52 19.04 20.48 21752236
20020712 20.51 22.15 19.95 21.75 21595516
20020715 21.19 21.46 19.97 21.33 22659282
20020716 21.33 22.50 21.30 21.66 18550810
20020717 22.19 22.48 20.57 21.35 16293562
20020718 21.69 21.80 20.62 20.73 10266839
20020719 20.53 21.11 20.22 20.73 11941089
20020722 20.83 21.15 19.62 19.90 11836931
20020723 20.20 20.47 19.37 19.38 11424155
20020724 19.38 21.56 19.00 21.14 16255949
20020725 21.03 21.63 20.14 20.70 15869212
20020726 20.95 21.19 20.34 20.68 10400895
20020729 21.24 22.84 21.19 22.66 14369524
20020730 22.27 23.66 22.11 23.20 15663789
20020731 23.02 23.27 21.82 22.11 12449344
20020801 21.84 22.11 21.17 21.79 13586407
20020802 21.78 21.92 19.81 21.07 18059916
20020805 20.74 21.40 19.49 19.58 18723442
20020806 20.93 22.46 20.82 22.11 22217090
20020807 22.60 22.96 21.36 21.86 16821104
20020808 21.96 23.54 21.61 23.21 13329386
20020809 23.00 23.85 22.67 22.92 9979921
20020812 22.92 23.98 22.71 23.78 8107481
20020813 23.12 23.30 21.99 21.99 16499467
20020814 21.99 23.52 21.15 23.38 20514872
20020815 23.45 24.78 23.16 24.35 14025705
20020816 24.30 25.46 23.96 25.37 11543262
20020819 25.37 27.38 25.28 26.63 18574920
20020820 26.34 27.04 25.86 26.89 12231383
20020821 26.96 27.29 25.36 25.66 13808226
20020822 25.51 27.08 25.32 26.91 10689259
20020823 26.46 26.73 25.37 25.53 10388357
20020826 25.82 26.69 25.45 26.50 7753053
20020827 26.54 26.85 24.96 25.32 7868302
20020828 24.89 25.09 24.39 24.66 7498443
20020829 24.64 25.43 24.34 25.20 6192605
20020830 24.78 25.61 24.70 25.09 6785247
20020903 24.51 24.54 23.18 23.23 10098064
20020904 23.27 23.89 23.18 23.82 11565444
20020905 23.60 24.41 23.37 24.08 10234048
20020906 24.47 25.17 24.47 24.89 7524000
20020909 24.76 25.71 24.38 25.61 6876386
20020910 25.48 26.22 25.38 26.10 6290495
20020911 26.09 26.53 26.09 26.46 6843113
20020912 26.46 26.83 26.13 26.40 11567855
20020913 26.07 26.21 25.41 25.59 10614034
20020916 25.63 25.78 25.09 25.42 8762810
20020917 25.71 25.90 25.31 25.48 7113153
20020918 25.09 25.34 24.73 25.28 7306665
20020919 24.80 24.83 23.59 23.60 13019796
20020920 23.60 24.59 23.09 24.27 12394418
20020923 23.89 23.89 22.91 23.41 11603429
20020924 22.96 23.58 22.91 23.27 8816430
20020925 23.27 24.63 23.27 24.39 10961682
20020926 24.40 25.21 24.29 25.20 10280940
20020927 25.20 25.20 23.01 23.21 17838912
20020930 23.21 23.60 22.35 23.13 17338706
20021001 23.17 23.74 22.23 23.55 11468628
20021002 23.48 23.48 21.56 21.72 22984436
20021003 21.72 22.41 21.19 21.31 20470408
20021004 21.73 22.20 21.19 21.64 12709755
20021007 21.43 21.97 21.23 21.25 10087887
20021008 21.46 21.56 20.04 21.05 19230726
20021009 21.05 21.79 20.63 21.39 13503152
20021010 21.42 22.93 21.31 22.75 13998062
20021011 23.26 23.82 22.98 23.29 14708653
20021014 23.29 24.34 23.10 23.93 8067325
20021015 24.72 25.50 24.72 25.44 14805420
20021016 25.44 25.44 24.72 25.25 8933899
20021017 24.61 24.93 23.64 24.03 31094608
20021018 24.03 24.72 23.43 24.61 15993108
20021021 24.49 25.93 24.10 25.61 11719935
20021022 25.51 26.96 25.06 26.09 15426465
20021023 26.09 26.34 25.15 26.34 9994008
20021024 26.29 26.29 24.20 24.56 21283544
20021025 24.59 25.06 24.41 24.89 10580871
20021028 25.01 25.11 23.89 24.24 12102672
20021029 24.24 25.11 23.70 24.74 18802254
20021030 24.80 24.97 24.31 24.59 10830252
20021031 24.59 24.66 23.82 23.94 9170762
20021101 23.94 25.11 23.60 24.90 8086100
20021104 25.34 26.88 25.34 26.17 14666768
20021105 25.86 26.31 25.64 26.28 8933417
20021106 26.77 26.82 25.63 26.10 10092219
20021107 26.07 26.13 25.35 25.38 6378949
20021108 25.34 26.17 25.24 25.64 7227229
20021111 25.64 25.64 24.53 24.81 8139539
20021112 24.86 25.59 24.63 25.15 6179637
20021113 24.86 25.45 24.59 24.78 8296004
20021114 24.93 27.56 24.93 27.55 30907814
20021115 27.55 27.62 26.92 27.55 16014773
20021118 27.55 27.90 27.36 27.51 8950267
20021119 27.52 28.16 27.19 27.40 7212305
20021120 27.40 27.40 26.62 26.75 14321102
20021121 27.13 27.76 27.00 27.72 16496203
20021122 27.72 28.15 27.44 27.66 8334518
20021125 27.90 28.13 27.46 27.67 7751507
20021126 27.23 27.61 26.79 26.89 7219526
20021127 27.00 28.05 26.96 27.99 8931973
20021129 27.83 28.52 27.83 28.27 3082597
20021202 28.81 29.29 28.46 28.73 12327499
20021203 28.74 28.74 27.83 27.92 8396623
20021204 27.67 28.08 27.35 27.75 6960035
20021205 27.90 28.10 27.58 27.85 4602472
20021206 27.85 28.44 27.60 28.21 7130943
20021209 28.07 28.07 27.02 27.09 8171314
20021210 27.15 27.91 27.00 27.88 6626886
20021211 27.88 28.58 27.65 28.34 7628260
20021212 28.73 28.83 28.11 28.52 7272002
20021213 28.08 28.31 27.60 27.80 8328260
20021216 27.80 27.90 27.61 27.77 7961891
20021217 27.79 28.10 27.46 27.49 4500409
20021218 27.53 27.53 26.94 27.02 7934957
20021219 26.86 27.04 26.59 26.74 8516126
20021220 26.77 26.88 26.11 26.54 11423896
20021223 26.51 26.92 26.42 26.79 4750303
20021224 26.81 26.95 26.38 26.75 2238151
20021226 26.79 27.07 26.42 26.57 3497592
20021227 26.57 26.67 25.96 26.17 3181290
20021230 26.40 26.65 26.13 26.61 4640222
20021231 26.61 27.15 26.38 26.88 7095170
20030102 27.17 27.77 26.90 27.71 5713631
20030103 27.54 27.88 27.42 27.73 5378100
20030106 27.87 28.22 27.73 27.93 5410307
20030107 27.89 27.98 27.39 27.75 7344174
20030108 27.75 27.75 26.86 27.00 8290196
20030109 26.96 27.66 26.67 27.62 7355230
20030110 27.62 27.98 27.28 27.71 4215762
20030113 27.79 28.28 27.50 27.80 3728810
20030114 27.80 28.19 27.67 28.18 5410788
20030115 28.40 28.40 27.44 27.63 6096751
20030116 27.67 27.97 26.90 27.10 8421428
20030117 26.96 26.96 26.25 26.39 11427261
20030121 26.24 26.38 25.47 25.49 11417647
20030122 25.49 25.67 24.98 25.03 11022509
20030123 25.03 25.55 24.66 25.48 12129087
20030124 25.28 25.31 24.41 24.85 8367590
20030127 24.65 25.15 24.29 24.58 8895401
20030128 24.58 25.02 24.36 24.94 7704220
20030129 24.73 25.12 24.26 25.06 7499441
20030130 25.06 25.09 24.43 24.54 6688976
20030131 24.54 25.46 24.46 25.09 8219052
20030203 25.09 25.09 24.55 24.59 10974920
20030204 24.44 24.45 23.55 23.90 15023877
20030205 23.90 24.24 23.38 23.61 13077032
20030206 23.42 23.82 23.34 23.62 8209919
20030207 24.03 24.21 23.53 23.55 8210400
20030210 23.69 23.74 23.38 23.69 6288070
20030211 23.92 24.01 23.17 23.46 5990996
20030212 23.40 23.44 22.79 22.79 9727977
20030213 22.65 22.70 21.46 22.28 16753445
20030214 22.18 22.53 21.97 22.49 9895262
20030218 22.84 23.27 22.71 23.27 8544488
20030219 23.27 23.34 22.98 23.14 6152512
20030220 23.21 23.29 22.82 23.09 8125796
20030221 23.15 23.82 22.99 23.76 7971971
20030224 23.34 23.50 22.47 22.47 13689928
20030225 22.47 23.88 21.93 23.86 19943868
20030226 23.66 23.72 22.38 22.45 20292378
20030227 22.45 22.77 21.07 21.74 26080516
20030228 22.05 22.24 21.74 22.04 19180032
20030303 22.22 22.34 21.64 21.72 9152096
20030304 21.84 21.93 21.56 21.62 10194740
20030305 21.68 21.95 21.57 21.71 8023800
20030306 20.97 21.36 20.26 20.43 22872916
20030307 20.05 21.49 19.95 21.34 20708640
20030310 20.97 21.24 20.66 20.80 10034548
20030311 20.84 21.01 20.35 20.43 9261626
20030312 20.07 20.42 19.38 20.22 14507514
20030313 20.53 21.96 20.53 21.73 18401390
20030314 21.73 21.73 20.84 21.31 12803344
20030317 21.31 22.79 21.00 22.76 11808765
20030318 22.89 23.02 22.54 22.71 9251551
20030319 22.72 22.82 22.02 22.49 10997941
20030320 22.41 23.09 21.96 23.01 10604524
20030321 23.41 24.79 23.14 24.63 14922042
20030324 23.87 24.01 22.97 23.31 12878669
20030325 23.31 24.00 23.20 23.64 7228809
20030326 23.51 23.87 23.30 23.60 7068563
20030327 23.24 23.35 23.01 23.11 11347219
20030328 23.09 23.35 22.74 23.14 6309555
20030331 22.66 22.79 22.10 22.58 8442166
20030401 22.58 22.97 22.16 22.78 8099125
20030402 23.39 23.84 23.31 23.66 8978078
20030403 23.78 24.43 23.68 24.02 9881499
20030404 24.02 24.12 23.66 24.05 8331338
20030407 24.05 25.26 24.05 24.69 11664832
20030408 24.69 24.69 23.97 23.99 9600349
20030409 24.18 24.73 23.82 23.83 10843933
20030410 23.82 24.84 23.51 24.71 12508281
20030411 24.47 24.93 24.23 24.37 9537019
20030414 24.67 25.18 24.47 25.13 7853000
20030415 24.69 25.64 24.69 25.55 10820424
20030416 25.23 25.87 24.94 25.06 9867106
20030417 25.06 25.69 24.89 25.61 9993767
20030421 25.66 25.71 25.14 25.30 6164183
20030422 25.22 26.10 25.03 26.02 10884234
20030423 26.02 26.68 26.02 26.30 6899682
20030424 26.30 26.69 25.96 26.44 6170420
20030425 26.68 26.68 25.63 25.90 8595695
20030428 25.90 26.45 25.89 26.38 9491440
20030429 26.38 26.62 26.03 26.30 11800129
20030430 26.31 26.31 25.60 25.80 16497152
20030501 25.66 25.80 25.13 25.64 9014061
20030502 25.43 26.22 25.41 26.21 5794274
20030505 26.22 26.45 25.87 25.93 5735741
20030506 25.85 27.02 25.85 26.86 9751959
20030507 26.67 27.70 26.58 27.26 13944255
20030508 26.78 27.18 26.60 26.89 8741068
20030509 26.89 27.61 26.79 27.58 7553618
20030512 27.55 28.35 27.23 28.23 7359788
20030513 28.13 28.40 27.79 28.10 7556497
20030514 28.14 28.20 27.74 27.85 6052394
20030515 28.01 28.41 27.95 28.41 6027926
20030516 28.37 28.38 27.83 27.91 7445668
20030519 27.64 27.80 27.05 27.08 7046493
20030520 27.18 27.33 26.44 26.72 8832225
20030521 26.64 27.28 26.56 27.28 6762465
20030522 27.30 28.10 27.30 27.95 6603659
20030523 27.95 27.95 27.23 27.37 7358829
20030527 27.37 28.47 27.24 28.43 7797825
20030528 28.35 28.45 27.90 28.13 5530396
20030529 28.35 28.84 28.17 28.39 10632351
20030530 28.39 29.12 28.39 29.10 7343956
20030602 30.12 30.51 29.33 29.91 13544121
20030603 29.36 29.36 28.82 29.06 19716460
20030604 29.06 29.74 29.06 29.60 12052448
20030605 29.56 29.97 29.34 29.97 7555716
20030606 30.27 30.85 29.99 30.24 11901055
20030609 30.08 30.18 29.59 29.70 11061691
20030610 29.89 30.32 29.64 30.27 6603287
20030611 30.14 30.43 29.87 30.43 9611488
20030612 30.47 30.61 30.09 30.50 5697329
20030613 30.50 30.60 30.17 30.43 6698147
20030616 30.47 31.46 30.44 31.41 8039117
20030617 31.33 31.56 31.17 31.32 5914357
20030618 31.26 31.91 31.00 31.41 7477625
20030619 31.23 31.35 30.64 30.68 9037539
20030620 30.89 31.34 30.83 31.26 9622986
20030623 31.18 31.18 30.34 30.54 10186874
20030624 30.39 30.87 30.35 30.64 7383723
20030625 30.64 30.98 30.14 30.23 10012965
20030626 30.14 30.59 30.14 30.32 6049939
20030627 30.33 30.53 29.93 30.02 5000254
20030630 29.76 30.12 29.68 29.93 8235065
20030701 29.93 30.24 29.51 30.16 6544359
20030702 30.16 30.19 29.77 30.14 6335476
20030703 29.89 30.26 29.68 30.04 3200795
20030707 30.14 30.28 29.94 30.17 6191270
20030708 29.99 30.22 29.91 30.10 6835166
20030709 30.12 30.80 29.97 30.67 10239574
20030710 30.68 30.68 29.78 30.13 6744618
20030711 30.31 30.91 30.31 30.88 7148011
20030714 30.88 31.50 30.76 30.98 5436226
20030715 31.10 31.10 30.20 30.42 6317271
20030716 30.64 30.81 30.03 30.14 5774942
20030717 30.14 30.32 29.87 29.98 5716972
20030718 29.99 30.36 29.97 30.25 3267868
20030721 30.29 30.35 29.69 29.89 5124818
20030722 29.64 29.94 29.06 29.81 7880060
20030723 29.72 29.95 29.34 29.83 5826683
20030724 30.20 30.40 29.88 29.92 3955361
20030725 29.92 30.62 29.85 30.50 4364503
20030728 30.33 31.00 30.16 30.64 7121662
20030729 30.22 31.27 30.18 31.01 7963900
20030730 30.98 31.00 30.23 30.52 10130342
20030731 30.79 31.30 30.61 30.84 6698626
20030801 30.84 30.90 30.42 30.65 3160552
20030804 30.65 30.65 29.99 30.45 4695554
20030805 30.44 30.44 29.55 29.66 6157255
20030806 29.66 30.04 29.48 29.72 4656748
20030807 29.72 30.14 29.55 30.07 4254792
20030808 30.27 30.53 30.19 30.35 3372309
20030811 30.52 30.63 29.98 30.24 4324260
20030812 30.35 30.98 30.24 30.98 3964943
20030813 30.98 31.11 30.58 30.88 4891980
20030814 31.10 31.34 30.87 31.26 4139810
20030815 31.26 31.55 31.12 31.31 3120787
20030818 31.32 31.72 31.30 31.66 3723961
20030819 31.66 32.06 31.41 32.01 5854471
20030820 32.00 32.20 31.73 32.09 4279704
20030821 32.14 32.55 31.82 32.04 3316256
20030822 32.73 33.06 31.98 32.06 6355119
20030825 32.06 32.13 31.68 31.83 3096354
20030826 31.48 31.83 31.22 31.74 5059182
20030827 31.69 31.96 31.59 31.91 2500367
20030828 32.02 32.40 31.66 32.37 4387499
20030829 32.37 32.67 32.28 32.60 4273476
20030902 32.81 33.53 32.80 33.40 10494929
20030903 33.42 33.56 33.23 33.41 9922417
20030904 33.40 33.64 33.20 33.55 6431294
20030905 33.36 33.77 33.27 33.52 5665230
20030908 33.63 33.89 33.50 33.80 4242335
20030909 33.71 33.73 33.35 33.51 4581051
20030910 33.51 33.51 32.55 32.61 9494590
20030911 32.77 33.12 32.59 32.81 6257385
20030912 32.85 32.88 32.40 32.57 4746816
20030915 32.69 32.88 32.31 32.44 4505355
20030916 32.67 32.98 32.67 32.98 4593508
20030917 32.98 33.18 32.76 32.90 3855710
20030918 32.90 33.35 32.70 33.23 4951866
20030919 33.22 33.31 32.84 33.06 5589055
20030922 32.60 32.73 32.14 32.27 7923178
20030923 32.33 32.45 32.21 32.32 7452233
20030924 32.14 32.14 31.29 31.29 9881371
20030925 31.33 31.43 31.06 31.06 5474659
20030926 31.02 31.04 30.14 30.26 9104335
20030929 30.33 30.51 29.98 30.32 7086626
20030930 30.20 30.26 29.93 30.03 5813894
20031001 30.03 31.13 30.03 31.02 6530643
20031002 30.95 30.95 30.61 30.82 4168434
20031003 31.25 31.51 30.68 30.94 5922507
20031006 30.94 31.26 30.85 31.01 3094268
20031007 30.60 30.81 30.54 30.71 5015806
20031008 30.71 30.82 30.55 30.69 4965566
20031009 31.22 31.81 31.10 31.52 7778494
20031010 31.52 32.01 31.52 31.88 5926335
20031013 31.91 32.20 31.87 31.94 2309577
20031014 31.91 32.28 31.64 32.20 5145950
20031015 32.46 32.46 31.87 31.88 4383268
20031016 31.98 32.29 31.78 32.07 4401928
20031017 32.25 32.31 31.73 31.87 3264604
20031020 31.87 32.09 31.27 31.41 6413418
20031021 31.41 31.58 31.23 31.23 4091879
20031022 31.23 31.23 30.30 30.79 5658870
20031023 30.51 30.85 30.29 30.39 7300023
20031024 30.39 30.63 30.01 30.30 5573702
20031027 30.30 30.82 30.30 30.65 4550732
20031028 31.64 32.49 31.40 32.42 12336881
20031029 32.42 33.02 32.27 32.96 7287583
20031030 32.96 33.46 32.89 33.30 6829209
20031031 33.30 33.49 33.03 33.36 3543074
20031103 33.36 33.68 33.17 33.52 2995703
20031104 33.52 33.70 32.29 33.36 4067477
20031105 33.23 33.50 33.02 33.43 3386135
20031106 33.43 33.64 33.28 33.61 3407666
20031107 33.71 34.00 33.21 33.85 6722988
20031110 33.85 33.85 33.04 33.11 5319156
20031111 33.11 33.25 32.88 32.99 3500968
20031112 32.99 33.43 32.99 33.25 4230636
20031113 33.25 33.38 33.03 33.21 3167474
20031114 33.21 33.40 32.99 33.14 3504796
20031117 33.14 33.14 31.95 32.88 4988054
20031118 32.96 33.07 32.50 32.50 3518672
20031119 32.55 32.90 32.45 32.83 4013410
20031120 32.83 32.90 32.25 32.34 4842599
20031121 32.50 32.70 32.37 32.58 2923454
20031124 32.88 33.23 32.78 33.22 4504799
20031125 33.17 33.34 33.01 33.20 3418193
20031126 33.31 33.39 32.88 33.20 3032067
20031128 33.20 33.36 33.17 33.30 903831
20031201 33.29 33.64 33.26 33.47 2788047
20031202 34.23 35.19 34.11 35.12 13805307
20031203 35.11 35.90 34.79 35.14 6612461
20031204 35.13 35.32 35.02 35.30 4087573
20031205 35.24 35.51 34.81 34.89 3996664
20031208 34.71 35.11 34.62 35.09 3484700
20031209 35.24 35.24 34.76 34.79 4846906
20031210 34.94 34.96 34.66 34.81 3047378
20031211 34.81 35.48 34.81 35.23 3448336
20031212 35.26 35.36 35.02 35.20 3447858
20031215 35.43 35.46 34.85 34.85 4255516
20031216 35.05 35.27 34.90 35.05 4521067
20031217 34.94 35.07 34.70 34.82 5534468
20031218 34.92 35.40 34.84 35.29 4357909
20031219 35.29 35.52 35.15 35.44 3352642
20031222 35.44 35.89 35.34 35.89 4229679
20031223 35.99 36.55 35.98 36.25 4871368
20031224 36.25 36.43 36.02 36.27 1197650
20031226 36.27 36.34 36.08 36.12 747456
20031229 36.12 36.63 35.99 36.61 2627088
20031230 36.50 36.57 36.28 36.48 2335561
20031231 36.52 36.66 36.35 36.55 2611317
20040102 36.49 36.81 36.45 36.45 3595818
20040105 36.61 37.01 36.49 36.78 4346142
20040106 36.58 37.04 36.55 37.01 3849590
20040107 36.76 36.93 36.43 36.49 5003750
20040108 36.53 37.17 36.16 37.12 5311048
20040109 37.02 37.02 36.21 36.21 4933497
20040112 36.27 36.40 36.03 36.37 3887823
20040113 36.39 36.81 36.15 36.38 5649411
20040114 36.41 36.78 36.35 36.56 2941555
20040115 36.37 36.59 36.14 36.55 5281418
20040116 36.62 36.62 36.24 36.24 3390793
20040120 35.99 36.31 35.78 36.25 4344230
20040121 36.25 36.25 35.78 36.01 3224002
20040122 36.06 36.24 35.89 36.01 3464392
20040123 36.12 36.27 35.91 36.05 3972414
20040126 35.99 36.17 35.83 36.09 3205363
20040127 36.20 36.25 36.04 36.14 2977399
20040128 36.18 36.25 35.00 35.15 8646881
20040129 34.63 35.13 34.63 34.80 8221539
20040130 34.83 34.84 34.48 34.48 7591649
20040202 34.55 34.85 34.44 34.66 6965105
20040203 34.67 34.84 34.31 34.65 9910961
20040204 34.65 34.65 33.84 34.11 6922093
20040205 34.19 34.32 33.86 34.19 5391816
20040206 34.13 34.15 33.81 34.04 7198805
20040209 34.01 34.17 33.88 33.92 4930151
20040210 33.88 34.26 33.85 34.11 7141455
20040211 34.29 35.02 34.23 34.84 8935063
20040212 35.19 35.42 35.00 35.04 5558607
20040213 35.36 35.45 34.61 34.78 5190614
20040217 34.80 34.87 33.77 34.28 10410380
20040218 34.40 34.42 33.55 33.55 8483435
20040219 33.86 34.05 33.19 33.20 7072158
20040220 33.46 33.46 32.70 33.11 5884544
20040223 33.17 33.33 32.54 32.62 6375839
20040224 32.53 32.97 32.16 32.91 7918064
20040225 32.98 33.01 32.68 32.82 6734751
20040226 32.79 33.31 32.68 33.19 5192048
20040227 33.90 34.42 33.90 34.23 10179548
20040301 34.23 34.46 33.79 33.97 6515867
20040302 33.90 34.00 33.32 33.49 6026006
20040303 33.44 33.65 33.26 33.63 4501816
20040304 33.78 33.83 33.55 33.70 3488156
20040305 33.61 34.22 33.55 33.97 5651013
20040308 34.09 34.12 33.30 33.36 3698619
20040309 33.23 33.30 32.85 32.87 5091209
20040310 33.04 33.05 32.29 32.32 9864575
20040311 32.27 32.27 31.59 31.61 9656975
20040312 31.64 32.24 31.64 32.21 8560752
20040315 31.95 32.06 31.54 31.55 5068779
20040316 31.95 31.95 31.28 31.53 5190952
20040317 31.81 32.79 31.69 32.69 11157421
20040318 32.52 32.69 32.34 32.44 10497874
20040319 32.39 32.73 32.37 32.50 4880746
20040322 32.42 32.42 31.94 32.13 6882772
20040323 32.35 32.48 32.00 32.29 7646358
20040324 32.10 32.57 32.07 32.32 5026781
20040325 32.37 32.95 32.36 32.91 4844475
20040326 32.79 33.05 32.63 32.95 4446456
20040329 33.00 33.46 32.84 33.36 5565587
20040330 33.32 33.40 33.11 33.38 4581038
20040331 33.34 33.77 33.25 33.63 5698260
20040401 33.78 33.94 33.56 33.62 4268922
20040402 33.95 34.85 33.84 34.43 7884501
20040405 34.57 34.57 34.05 34.42 4421640
20040406 34.28 34.34 33.94 34.15 4352440
20040407 34.09 34.12 33.68 33.94 3110658
20040408 34.27 34.36 33.91 34.02 2830517
20040412 33.95 34.35 33.92 33.97 2245897
20040413 34.02 34.23 33.50 33.63 3968738
20040414 33.22 33.69 33.22 33.50 4199245
20040415 33.57 33.66 33.19 33.53 4026484
20040416 33.73 34.36 33.55 34.33 6217975
20040419 34.28 34.47 33.90 34.33 2714548
20040420 34.34 34.37 33.74 33.76 2484040
20040421 33.77 34.16 33.58 33.84 3556401
20040422 33.66 34.16 33.42 33.96 5242494
20040423 33.85 33.85 33.31 33.40 4445024
20040426 33.30 33.37 32.56 32.81 7077487
20040427 32.86 33.56 32.86 33.35 9363949
20040428 33.12 33.83 33.03 33.44 6400759
20040429 33.53 33.91 33.32 33.69 5765073
20040430 33.70 33.79 33.12 33.32 5353214
20040503 33.32 34.26 33.19 34.17 8584614
20040504 34.12 34.98 34.11 34.69 10116558
20040505 34.66 34.91 34.55 34.87 6111551
20040506 34.55 34.85 33.97 34.26 6177887
20040507 34.25 34.44 33.84 33.90 4085662
20040510 33.84 33.89 32.90 33.12 9502349
20040511 33.09 33.75 33.09 33.62 5022009
20040512 33.35 33.58 32.98 33.51 6168819
20040513 33.46 33.59 33.20 33.43 7011150
20040514 33.50 33.80 33.22 33.54 4447888
20040517 33.14 33.25 32.80 32.95 8807963
20040518 33.09 33.39 33.06 33.25 4124318
20040519 33.38 33.95 33.30 33.32 5334602
20040520 33.22 33.39 32.98 33.11 5875793
20040521 33.18 33.25 32.93 33.13 4741391
20040524 33.21 33.30 32.93 32.97 6861296
20040525 32.97 33.46 32.58 33.42 5831410
20040526 33.36 33.59 33.26 33.53 6227043
20040527 33.53 33.82 33.52 33.74 3682393
20040528 33.71 33.72 33.45 33.47 3228059
20040601 33.27 33.79 33.12 33.78 3985441
20040602 33.84 34.36 33.81 34.30 6558725
20040603 34.26 34.26 33.70 33.71 4047482
20040604 33.82 33.88 33.30 33.53 4083284
20040607 33.61 34.03 33.58 34.03 3330774
20040608 33.78 34.36 33.73 34.36 4262953
20040609 34.23 34.65 33.77 33.82 4823880
20040610 33.85 33.93 33.32 33.48 5956696
20040614 33.44 33.44 33.05 33.18 4287735
20040615 33.27 33.35 33.15 33.32 5753676
20040616 33.32 33.34 32.89 33.11 4164779
20040617 32.78 32.94 32.36 32.67 8435833
20040618 32.67 32.84 32.28 32.37 4928250
20040621 32.27 32.43 32.10 32.10 5139372
20040622 31.98 32.02 31.68 31.80 8849499
20040623 31.75 31.92 31.50 31.88 6968939
20040624 31.88 32.09 31.68 31.95 5472974
20040625 31.92 32.51 31.81 32.32 6394668
20040628 32.28 32.42 31.89 32.15 3912671
20040629 32.15 32.39 31.94 31.94 5335244
20040630 31.98 31.99 31.71 31.85 4040869
20040701 31.85 31.96 31.18 31.18 7823436
20040702 31.21 31.21 30.79 30.81 7706199
20040706 30.59 30.72 30.42 30.59 7761481
20040707 30.50 30.50 28.57 29.31 31167450
20040708 29.31 29.48 29.06 29.15 8305728
20040709 29.14 29.43 29.07 29.31 6956548
20040712 29.33 29.36 28.99 29.13 6287438
20040713 29.10 29.23 29.04 29.10 4997353
20040714 29.10 29.10 28.76 28.86 7795318
20040715 28.87 28.91 28.50 28.76 6588157
20040716 28.85 28.89 28.63 28.69 7472201
20040719 28.74 29.06 28.67 29.05 7963072
20040720 29.05 29.59 28.96 29.55 8240914
20040721 29.56 29.96 29.56 29.85 9045371
20040722 29.75 29.75 29.00 29.58 4443098
20040723 29.51 29.52 29.03 29.18 5590688
20040726 29.15 29.48 28.76 29.12 7996432
20040727 28.85 29.40 28.84 29.19 11158499
20040728 29.21 29.85 29.17 29.71 7964025
20040729 29.72 30.06 29.63 29.97 5706972
20040730 30.05 30.22 29.71 30.22 7643291
20040802 30.22 30.35 29.80 30.29 5574484
20040803 30.24 30.33 30.04 30.13 4985915
20040804 30.07 30.17 29.33 29.53 5603078
20040805 29.46 29.72 28.96 29.03 5857569
20040806 28.96 28.96 28.41 28.41 5514912
20040809 28.53 28.74 28.23 28.23 3667236
20040810 28.33 28.60 28.33 28.56 4391628
20040811 28.46 28.74 28.22 28.68 4224827
20040812 28.68 28.68 28.12 28.18 4560335
20040813 28.20 28.26 27.88 27.99 4635157
20040816 27.92 28.25 27.90 28.25 5936204
20040817 28.26 28.52 28.25 28.43 3762074
20040818 28.43 28.94 28.18 28.91 3632922
20040819 28.80 29.03 28.61 28.87 3678197
20040820 28.83 29.25 28.69 29.15 2747925
20040823 29.22 29.34 29.04 29.07 3093917
20040824 29.17 29.33 29.11 29.28 3795910
20040825 29.25 29.67 29.08 29.59 3830224
20040826 29.57 29.62 29.45 29.57 2307094
20040827 29.54 29.69 29.39 29.49 2343314
20040830 29.52 29.57 29.20 29.23 2681681
20040831 29.25 29.31 28.75 28.88 3700119
20040901 28.77 28.91 28.70 28.86 4333962
20040902 28.84 28.95 28.72 28.91 3147770
20040903 28.91 29.26 28.91 29.04 2071190
20040907 29.08 29.23 28.68 28.78 4989251
20040908 28.73 28.80 28.49 28.60 4999736
20040909 28.62 28.74 28.57 28.72 3738245
20040910 28.65 28.92 28.54 28.91 4345400
20040913 28.85 29.13 28.75 29.04 4950649
20040914 29.06 29.17 28.97 29.08 3773035
20040915 28.96 29.02 28.57 28.78 4367799
20040916 28.76 29.08 28.76 28.99 3650079
20040917 29.10 29.49 29.01 29.46 7798177
20040920 29.41 29.81 29.38 29.77 9673495
20040921 29.80 30.16 29.64 30.14 5051683
20040922 30.10 30.10 29.76 29.84 6228105
20040923 29.85 30.25 29.81 30.14 6056331
20040924 30.01 30.47 29.97 30.33 6056807
20040927 30.24 30.30 30.04 30.22 3558237
20040928 30.23 30.67 30.17 30.62 5723728
20040929 30.41 30.75 30.35 30.70 4658350
20040930 30.66 30.83 30.50 30.71 4019314
20041001 30.76 31.29 30.71 31.02 7365808
20041004 31.07 31.31 31.05 31.15 3599634
20041005 31.17 31.29 30.87 31.02 4377136
20041006 30.96 31.33 30.77 31.31 3083362
20041007 31.19 31.29 31.06 31.08 3659589
20041008 31.08 31.16 30.66 30.75 2380565
20041011 30.72 30.86 30.70 30.77 1907116
20041012 30.60 30.90 30.34 30.86 3962215
20041013 30.65 30.99 30.54 30.68 4796340
20041014 30.60 30.87 30.29 30.38 3198036
20041015 30.41 30.48 30.08 30.20 3352680
20041018 30.13 30.58 29.83 30.58 3179003
20041019 30.58 30.89 30.53 30.64 3651500
20041020 30.50 30.50 30.11 30.30 5006656
20041021 30.22 30.55 30.21 30.55 3485436
20041022 30.61 30.74 30.48 30.56 3724777
20041025 30.48 30.64 30.35 30.57 2871618
20041026 31.33 33.50 31.33 33.39 24294796
20041027 33.39 34.01 33.24 33.58 10339253
20041028 33.33 33.56 33.25 33.31 5354486
20041029 33.18 33.30 33.00 33.16 5467733
20041101 33.11 33.55 33.01 33.21 4272454
20041102 33.29 33.83 33.26 33.48 5518646
20041103 33.81 33.83 33.42 33.61 5269313
20041104 33.61 33.99 33.47 33.98 4473729
20041105 33.98 34.13 33.47 33.85 3685283
20041108 33.84 33.90 33.58 33.89 3957932
20041109 33.89 34.02 33.71 33.96 8016264
20041110 34.00 34.43 33.92 34.16 7802618
20041111 34.13 34.92 34.05 34.89 5887888
20041112 34.84 35.11 34.45 35.11 9150161
20041115 34.91 35.11 34.84 35.00 3654355
20041116 35.00 35.21 34.91 34.95 2956316
20041117 34.97 35.31 34.90 35.11 4082123
20041118 35.21 35.51 35.08 35.43 5012842
20041119 35.35 35.35 34.68 34.76 3620095
20041122 34.70 34.70 34.28 34.57 4424243
20041123 34.57 34.70 34.34 34.63 2803099
20041124 34.58 34.72 34.36 34.53 2472399
20041126 34.47 34.67 34.47 34.56 577179
20041129 34.58 34.76 34.26 34.50 3229441
20041130 34.30 34.37 34.05 34.05 4332885
20041201 34.21 34.68 34.15 34.60 2925863
20041202 34.26 34.68 34.26 34.61 3834217
20041203 34.09 34.47 34.02 34.29 3633894
20041206 34.29 34.59 34.15 34.42 2198323
20041207 34.36 34.77 33.88 33.88 4271503
20041208 33.81 33.91 33.63 33.73 3866098
20041209 33.63 34.38 33.63 34.31 3594876
20041210 34.90 34.90 34.05 34.50 3108581
20041213 34.50 34.93 34.49 34.91 4093067
20041214 34.91 35.20 34.83 35.16 2967260
20041215 35.07 35.21 34.76 34.95 3104774
20041216 34.89 34.93 34.45 34.66 3035779
20041217 34.63 34.89 34.37 34.48 4877707
20041220 34.55 34.81 34.41 34.42 2568041
20041221 34.48 34.83 34.36 34.68 4325982
20041222 34.53 34.88 34.05 34.27 4089345
20041223 34.27 34.55 34.19 34.37 2088389
20041227 34.47 34.51 34.11 34.43 1880738
20041228 34.37 34.91 34.28 34.88 3515335
20041229 34.77 35.04 34.59 34.73 2102169
20041230 34.89 35.74 34.87 35.52 5818027
20041231 35.47 35.76 35.47 35.49 3017353
20050103 35.69 35.93 35.46 35.61 4779773
20050104 35.61 36.11 35.40 35.59 10226689
20050105 35.59 35.65 35.36 35.42 5077707
20050106 35.42 35.82 35.41 35.74 5685454
20050107 35.85 35.85 35.61 35.81 4330258
20050110 35.78 35.92 35.60 35.85 6941338
20050111 35.66 35.91 35.44 35.80 4385854
20050112 35.76 36.26 35.69 36.22 6134968
20050113 36.22 36.28 36.08 36.14 5586618
20050114 36.12 36.52 35.88 36.47 4854850
20050118 36.16 36.78 36.02 36.65 5970083
20050119 36.54 36.70 36.00 36.16 4262308
20050120 35.99 36.19 35.79 35.80 4310301
20050121 35.78 35.83 35.27 35.38 4747461
20050124 35.40 35.64 35.30 35.36 3768603
20050125 35.42 35.73 35.41 35.46 2681881
20050126 35.46 35.77 35.24 35.44 5541001
20050127 35.29 35.58 34.86 35.51 6483746
20050128 35.41 35.41 34.92 35.14 6406292
20050131 35.42 35.86 34.97 35.73 7029720
20050201 35.71 35.71 35.36 35.57 4195309
20050202 35.42 35.89 35.42 35.86 3979105
20050203 35.78 36.05 35.70 35.96 4836793
20050204 35.82 36.54 35.81 36.47 7006912
20050207 36.37 36.81 36.27 36.71 4958438
20050208 36.87 36.87 36.21 36.32 2758384
20050209 36.24 36.30 35.83 35.89 3528640
20050210 35.83 36.00 35.78 35.94 2598725
20050211 35.97 36.42 35.79 36.20 1941560
20050214 36.12 36.40 35.92 36.07 2049899
20050215 36.01 36.11 35.87 35.96 2172019
20050216 35.78 35.88 35.48 35.60 4889063
20050217 35.51 35.74 35.49 35.57 2039921
20050218 35.62 36.20 35.52 36.03 5834658
20050222 35.95 36.80 35.95 36.67 8017606
20050223 36.67 37.26 36.67 37.09 5192223
20050224 37.35 37.66 37.05 37.66 7550986
20050225 37.49 38.03 37.29 37.86 5803297
20050228 37.85 38.50 37.23 38.33 8526042
20050301 38.30 38.44 37.67 37.82 6777403
20050302 37.71 38.01 37.57 37.83 5596596
20050303 37.88 37.97 37.63 37.78 3835602
20050304 37.78 37.88 37.46 37.78 5408903
20050307 37.74 37.84 37.62 37.72 3958672
20050308 37.52 37.73 37.52 37.62 3930448
20050309 37.20 37.40 36.95 37.22 5403536
20050310 37.22 37.60 37.15 37.50 4349025
20050311 37.51 37.51 37.07 37.13 4789907
20050314 37.19 37.78 37.11 37.73 5221298
20050315 37.79 37.89 37.45 37.46 3509498
20050316 36.98 37.02 36.36 36.45 6822047
20050317 36.45 36.96 36.37 36.85 3677973
20050318 36.96 37.23 36.70 37.09 5050925
20050321 37.01 37.29 36.98 37.15 2497225
20050322 37.02 37.38 36.79 36.79 2216750
20050323 36.79 36.93 36.63 36.70 3994991
20050324 36.69 36.92 36.51 36.73 2513361
20050328 36.73 36.85 36.62 36.74 3030650
20050329 36.73 37.09 36.55 36.64 4264551
20050330 36.74 37.25 36.61 37.17 2486784
20050331 37.13 37.42 36.91 37.30 3929974
20050401 37.49 37.51 36.77 36.90 3639058
20050404 36.77 37.06 36.68 36.84 4086109
20050405 36.87 37.14 36.46 36.62 5508417
20050406 36.68 36.93 36.41 36.45 4542653
20050407 36.56 36.74 36.24 36.45 4321025
20050408 36.35 36.52 36.14 36.19 4050042
20050411 36.19 36.43 36.04 36.14 3153565
20050412 36.07 36.57 35.84 36.50 3793770
20050413 36.34 36.67 36.13 36.26 3380413
20050414 36.28 36.28 35.70 35.76 4856823
20050415 35.61 35.64 35.13 35.24 7375878
20050418 35.28 35.56 35.08 35.17 6721437
20050419 35.29 35.61 35.19 35.35 3353362
20050420 35.30 35.40 34.51 34.54 6144351
20050421 34.87 36.06 34.73 35.99 6323741
20050422 35.83 35.89 35.11 35.40 4898111
20050425 35.61 36.19 35.47 36.12 5288213
20050426 35.34 35.95 35.32 35.75 4685975
20050427 35.64 35.64 35.20 35.48 4241296
20050428 35.52 35.52 34.98 34.98 4181025
20050429 35.08 35.14 34.65 34.94 7482184
20050502 35.04 35.51 35.04 35.37 4265025
20050503 35.37 35.64 35.22 35.29 2891599
20050504 35.48 36.06 35.43 35.97 3886312
20050505 35.84 35.91 35.38 35.72 3946109
20050506 36.01 36.48 36.00 36.39 5707265
20050509 36.35 36.36 36.02 36.07 4974043
20050510 35.99 36.02 35.56 35.56 4366110
20050511 35.84 35.96 35.05 35.25 6019537
20050512 35.33 35.51 34.89 35.04 5031467
20050513 35.02 35.14 34.51 34.78 3273159
20050516 34.78 35.00 34.67 34.92 4459602
20050517 34.92 35.54 34.83 35.48 4932281
20050518 35.52 35.98 35.43 35.88 4455805
20050519 35.88 35.91 35.62 35.74 4618111
20050520 35.74 35.78 35.36 35.43 4141160
20050523 35.42 35.43 35.08 35.24 5119264
20050524 35.15 35.16 34.89 35.02 3994991
20050525 34.88 34.96 34.76 34.80 4468619
20050526 34.91 35.11 34.86 35.02 3607261
20050527 34.95 35.03 34.71 34.85 3599668
20050531 34.74 34.85 34.48 34.51 3947533
20050601 34.40 34.95 34.30 34.95 5191400
20050602 34.95 35.34 34.76 35.30 3473430
20050603 35.35 35.49 34.89 35.04 4440144
20050606 34.92 35.01 34.35 34.54 4674585
20050607 34.50 34.81 34.38 34.40 4050643
20050608 34.48 34.59 34.39 34.58 5662939
20050609 34.63 34.64 34.27 34.50 6104638
20050610 34.60 34.63 34.48 34.54 5159630
20050613 34.46 34.50 34.09 34.24 4511773
20050614 34.24 34.63 34.17 34.52 5215079
20050615 34.27 34.32 33.82 33.82 6808417
20050616 33.71 34.12 32.11 34.01 23826142
20050617 34.16 34.25 33.76 34.11 7868589
20050620 34.02 34.17 33.87 34.00 4265806
20050621 33.89 33.99 33.76 33.86 3983820
20050622 33.93 33.94 33.64 33.70 7505088
20050623 33.71 33.74 33.06 33.15 6297525
20050624 33.66 33.68 33.15 33.19 8757200
20050627 33.18 33.28 33.02 33.08 6720267
20050628 33.20 33.73 33.04 33.64 6191366
20050629 33.75 34.18 33.73 34.03 6218380
20050630 33.87 33.96 33.66 33.70 7478548
20050701 33.97 34.07 33.87 33.99 4297559
20050705 33.95 34.39 33.83 34.33 4198508
20050706 34.27 34.27 33.86 33.96 6275725
20050707 33.87 33.89 33.34 33.75 5594220
20050708 33.78 33.99 33.58 33.97 5590902
20050711 34.08 34.08 33.77 33.92 2417021
20050712 33.84 34.05 33.64 33.95 3255870
20050713 33.87 33.99 33.70 33.96 2763461
20050714 34.00 34.45 34.00 34.44 4282867
20050715 34.44 34.55 34.30 34.46 3748279
20050718 34.39 34.44 33.95 34.01 5222662
20050719 34.25 35.03 34.10 35.02 7942522
20050720 34.84 35.06 34.57 35.04 3752070
20050721 35.04 35.28 34.72 35.12 5373370
20050722 35.43 35.79 35.37 35.75 5280481
20050725 35.67 35.80 35.27 35.47 4388079
20050726 35.55 35.78 35.15 35.62 4256327
20050727 35.43 35.59 35.15 35.47 5774311
20050728 35.47 35.73 35.37 35.59 6247763
20050729 35.59 35.83 35.39 35.82 5944451
20050801 36.03 36.22 35.93 36.08 6581407
20050802 36.08 36.20 36.01 36.11 4498029
20050803 36.14 36.44 36.00 36.44 5538296
20050804 36.24 36.28 35.93 35.98 4541157
20050805 35.83 35.87 35.43 35.52 3978607
20050808 35.70 35.77 35.20 35.22 2946870
20050809 35.23 35.26 34.96 35.19 4617459
20050810 35.25 35.49 35.00 35.07 2377685
20050811 35.07 35.41 35.05 35.35 2121766
20050812 35.25 35.40 35.02 35.31 2436926
20050815 35.32 35.87 35.16 35.72 2535029
20050816 35.58 35.63 35.22 35.24 2347354
20050817 35.18 35.50 35.14 35.45 1653053
20050818 35.45 35.50 35.24 35.31 2431713
20050819 35.43 35.45 35.13 35.30 2172002
20050822 35.30 35.70 34.75 34.87 4564853
20050823 34.70 34.77 34.30 34.52 5245410
20050824 34.35 34.46 34.08 34.17 5934498
20050825 34.21 34.23 33.79 34.09 3376247
20050826 34.09 34.18 33.84 33.97 2186693
20050829 33.93 34.16 33.85 34.03 2760617
20050830 33.81 34.10 33.70 34.06 3362977
20050831 34.04 34.06 33.34 33.95 6197527
20050901 34.60 34.61 34.06 34.11 5814121
20050902 34.08 34.46 34.01 34.01 2769622
20050906 34.20 34.56 34.11 34.56 2320340
20050907 34.52 34.58 34.30 34.58 3197577
20050908 34.42 34.44 34.20 34.26 1975796
20050909 34.26 34.50 34.14 34.41 3459184
20050912 34.31 34.46 34.05 34.33 2050677
20050913 34.39 34.39 34.18 34.27 2746400
20050914 34.25 34.49 34.07 34.24 4467224
20050915 34.24 34.66 34.21 34.65 3810363
20050916 35.12 35.50 34.95 35.47 7643000
20050919 35.54 35.54 35.16 35.26 4319359
20050920 35.25 35.76 35.20 35.45 4699922
20050921 35.41 35.54 35.05 35.13 5173072
20050922 35.26 35.46 35.03 35.36 3722434
20050923 35.36 35.37 34.97 35.03 3538324
20050926 35.23 35.24 34.78 34.94 3345695
20050927 34.76 35.11 34.61 34.95 3409589
20050928 34.96 35.31 34.71 35.24 5299914
20050929 35.24 35.50 34.95 35.44 2883289
20050930 35.24 35.48 35.05 35.34 4518037
20051003 35.03 35.12 34.38 34.91 6242709
20051004 35.01 35.03 34.34 34.51 3916484
20051005 34.52 34.57 33.68 33.70 7277324
20051006 33.74 33.76 33.25 33.47 10956215
20051007 33.53 33.69 33.29 33.42 4798698
20051010 33.42 33.75 33.35 33.58 4352385
20051011 33.67 33.76 33.17 33.21 4562999
20051012 33.20 33.49 33.19 33.28 4946365
20051013 33.21 33.67 33.21 33.47 3824665
20051014 33.48 33.59 33.34 33.47 2716691
20051017 33.32 33.38 33.04 33.16 4859280
20051018 32.98 33.05 32.48 32.54 6903424
20051019 32.35 32.41 32.01 32.28 8696250
20051020 32.34 32.93 32.21 32.36 6062859
20051021 32.54 32.96 32.52 32.94 5588621
20051024 33.04 33.48 33.02 33.45 5076520
20051025 34.65 35.47 34.47 35.43 12127137
20051026 35.45 35.55 34.89 35.04 8932422
20051027 35.03 35.10 34.82 34.85 4376523
20051028 35.11 35.61 35.06 35.61 4976183
20051031 35.61 35.83 34.93 35.06 8885567
20051101 35.07 35.28 34.73 34.98 5000320
20051102 35.14 35.22 34.88 35.09 3145019
20051103 35.09 35.20 34.81 35.01 4210398
20051104 35.07 35.16 34.83 35.01 2728050
20051107 35.14 35.28 34.99 35.20 2618246
20051108 34.78 34.85 34.60 34.71 4247314
20051109 34.63 35.00 34.61 34.82 4355225
20051110 34.77 35.00 34.66 34.90 3224532
20051111 34.92 35.14 34.78 35.12 3349481
20051114 35.05 35.07 34.82 34.87 2969428
20051115 34.79 34.84 34.40 34.52 5271989
20051116 34.52 34.75 34.31 34.33 4119052
20051117 34.31 34.46 33.89 34.45 5713097
20051118 34.44 34.44 34.14 34.29 6251229
20051121 34.36 34.46 34.14 34.33 4005462
20051122 34.27 34.51 34.08 34.41 4612222
20051123 34.46 34.79 34.34 34.66 2416624
20051125 34.75 34.96 34.62 34.77 923864
20051128 34.87 35.04 34.65 34.80 2884709
20051129 34.90 35.48 34.90 35.39 7104099
20051130 36.21 36.21 35.39 35.73 6777528
20051201 35.88 36.09 35.75 35.92 3703976
20051202 35.75 36.17 35.67 36.10 3037109
20051205 35.96 36.21 35.91 36.17 6187334
20051206 36.20 36.45 36.18 36.42 7209170
20051207 36.38 36.52 36.16 36.34 3683151
20051208 36.34 36.47 35.92 36.19 3613104
20051209 36.19 36.74 36.13 36.16 3682678
20051212 36.27 36.46 36.09 36.35 3649074
20051213 36.43 36.98 36.43 36.92 4095388
20051214 36.95 37.57 36.95 37.12 5290253
20051215 36.99 37.25 36.77 36.98 3163658
20051216 37.14 37.28 37.06 37.16 4798192
20051219 36.98 37.09 36.69 36.81 2403586
20051220 36.78 36.96 36.63 36.73 2710357
20051221 36.74 37.22 36.54 36.67 2300542
20051222 36.64 36.76 36.39 36.74 1564104
20051223 36.74 36.80 36.57 36.67 1496983
20051227 36.68 36.79 35.91 36.10 2950006
20051228 36.04 36.43 36.04 36.20 1563158
20051229 36.12 36.43 36.12 36.13 1190685
20051230 36.02 36.18 35.95 36.02 1942249
20060103 36.17 36.52 35.97 36.43 5831474
20060104 36.45 36.83 36.44 36.64 3589072
20060105 36.59 36.64 35.92 35.98 6165187
20060106 36.17 36.37 35.97 36.36 2809620
20060109 36.30 36.30 35.92 35.96 3687862
20060110 35.80 35.93 35.67 35.77 2779841
20060111 35.84 36.05 35.77 35.99 4151090
20060112 35.95 35.95 35.68 35.77 3085666
20060113 35.84 35.95 35.71 35.94 2334575
20060117 35.75 35.91 35.36 35.61 4003614
20060118 35.53 35.59 35.10 35.10 4502766
20060119 35.17 35.87 35.05 35.80 4151090
20060120 36.17 36.17 35.04 35.11 5104962
20060123 35.13 35.52 35.03 35.14 3168858
20060124 35.25 35.79 35.24 35.65 4231446
20060125 35.64 35.66 34.97 35.23 5025552
20060126 35.34 35.44 35.03 35.14 4503238
20060127 35.14 35.62 35.03 35.51 3644848
20060130 35.42 35.43 34.97 34.99 3750729
20060131 34.96 35.03 34.61 34.61 5457583
20060201 34.57 35.24 34.56 35.17 4491421
20060202 35.17 35.55 34.99 35.08 4806700
20060203 34.84 35.30 34.77 35.29 4403503
20060206 35.19 35.30 34.77 35.21 5649491
20060207 35.21 35.25 34.62 34.75 3750256
20060208 34.57 34.85 34.47 34.62 3294591
20060209 34.73 35.28 34.71 35.06 4496621
20060210 34.99 35.05 34.74 34.94 3120644
20060213 35.17 35.89 35.16 35.78 7335547
20060214 34.97 35.09 34.44 34.64 9551478
20060215 35.47 35.66 34.73 34.76 8580590
20060216 34.82 34.89 34.31 34.45 7098733
20060217 34.31 34.34 33.76 34.03 9762767
20060221 33.93 34.10 33.60 33.64 5898122
20060222 33.81 34.26 33.78 33.91 6585874
20060223 33.81 33.81 33.32 33.41 8202918
20060224 33.48 34.06 33.48 33.85 10595632
20060227 33.91 34.43 33.86 34.17 7918363
20060228 33.88 34.04 33.68 33.77 5940191
20060301 33.85 34.14 33.73 34.07 6759348
20060302 33.93 34.14 33.80 34.01 5952953
20060303 33.94 34.34 33.81 34.06 3343277
20060306 34.09 34.15 33.89 34.00 4920144
20060307 33.95 34.55 33.61 34.50 4768546
20060308 34.25 34.50 34.14 34.47 4657167
20060309 34.40 34.72 34.32 34.50 4556171
20060310 34.44 34.65 34.17 34.58 4465085
20060313 34.54 34.58 34.20 34.25 3637763
20060314 34.26 34.55 34.26 34.43 3829845
20060315 34.24 34.61 34.24 34.44 5644951
20060316 34.75 35.17 34.60 35.03 5694505
20060317 35.17 35.25 34.83 34.91 4075729
20060320 35.11 35.13 34.59 34.72 2024650
20060321 34.71 35.02 34.61 34.76 4014376
20060322 34.84 35.41 34.75 35.32 5917736
20060323 35.12 35.72 35.12 35.67 6173059
20060324 35.75 36.05 35.21 35.93 6822457
20060327 35.86 35.98 35.75 35.84 5655334
20060328 35.70 35.79 35.30 35.46 4592510
20060329 35.40 35.72 35.31 35.57 3003939
20060330 35.47 35.69 35.03 35.13 3738287
20060331 35.03 35.50 34.97 35.28 4543428
20060403 35.28 35.43 34.99 35.00 3122869
20060404 34.99 35.56 34.68 35.40 3174783
20060405 35.28 35.36 34.97 35.20 3288994
20060406 35.10 35.88 34.92 35.86 6355702
20060407 35.78 36.23 35.72 36.04 6000798
20060410 36.02 36.37 35.93 36.32 4294240
20060411 36.28 36.36 35.90 36.13 6018261
20060412 36.19 36.19 35.92 36.11 4769962
20060413 35.93 36.08 35.66 36.08 2892088
20060417 36.09 36.22 36.00 36.19 3432938
20060418 36.14 36.44 36.03 36.43 3784066
20060419 36.31 36.42 35.80 36.33 4129059
20060420 36.44 36.91 36.38 36.72 3750086
20060421 36.86 36.87 36.23 36.43 3075675
20060424 36.44 36.69 36.11 36.59 4455174
20060425 37.02 38.10 37.02 37.49 12065309
20060426 37.29 38.57 37.17 38.33 14237206
20060427 38.33 38.82 37.95 38.20 6961681
20060428 38.14 38.52 37.99 38.14 4467917
20060501 37.97 38.55 37.93 38.06 6140495
20060502 38.01 38.58 37.81 38.44 4055907
20060503 38.45 38.63 38.00 38.53 4612804
20060504 38.56 38.70 38.20 38.42 3319671
20060505 38.46 38.70 38.06 38.58 4551451
20060508 38.32 38.59 38.14 38.53 4667078
20060509 38.53 38.56 38.24 38.33 4277722
20060510 38.32 38.77 38.31 38.75 3425859
20060511 38.75 38.96 38.72 38.83 4784593
20060512 38.77 38.97 38.67 38.91 4953549
20060515 38.91 39.20 38.81 39.03 5962099
20060516 39.03 39.06 38.68 38.95 4401372
20060517 38.85 38.98 38.61 38.79 4457534
20060518 38.73 39.01 38.56 38.88 4870959
20060519 38.96 38.99 38.65 38.92 4542956
20060522 38.73 38.95 38.42 38.78 6488319
20060523 38.80 39.05 38.78 38.90 4416474
20060524 38.86 39.48 38.80 39.42 11190793
20060525 39.42 39.89 39.37 39.87 7668185
20060526 39.87 40.23 39.71 39.84 7840917
20060530 39.50 39.95 39.42 39.65 5740284
20060531 39.71 40.32 39.45 40.31 8328438
20060601 40.23 40.95 40.17 40.95 8550253
20060602 40.68 40.78 40.50 40.71 7278357
20060605 40.82 40.84 40.25 40.26 9410619
20060606 40.17 40.46 40.07 40.44 6431800
20060607 40.26 40.84 40.26 40.54 6875795
20060608 40.07 40.44 39.17 39.75 11546226
20060609 39.80 39.80 39.51 39.55 6231955
20060612 39.56 39.56 38.72 38.74 9972448
20060613 38.61 38.94 38.52 38.58 7814689
20060614 38.59 39.00 37.77 38.05 14660318
20060615 38.08 38.19 37.76 38.12 17846524
20060616 38.06 38.09 37.73 37.76 13983014
20060619 38.11 38.19 37.69 37.77 8051769
20060620 37.78 37.87 37.47 37.54 6538321
20060621 37.65 37.79 37.50 37.60 7426311
20060622 37.60 37.74 37.37 37.43 8395370
20060623 37.43 37.52 37.04 37.28 5811055
20060626 37.27 37.37 37.08 37.21 2971750
20060627 37.03 37.44 37.03 37.19 5675312
20060628 37.19 37.38 37.04 37.25 4873576
20060629 37.25 37.77 37.07 37.71 6817350
20060630 37.80 38.10 37.75 37.80 4945218
20060703 37.91 38.36 37.91 38.24 4122743
20060705 38.19 38.24 37.81 37.87 5096044
20060706 37.98 37.98 37.48 37.69 3025482
20060707 37.67 37.77 37.26 37.32 3896032
20060710 37.43 37.65 37.20 37.31 2688951
20060711 37.27 37.50 37.05 37.15 3794696
20060712 37.19 37.40 36.89 37.00 4735947
20060713 36.99 36.99 36.35 36.46 4433351
20060714 36.45 36.51 35.95 36.22 5451429
20060717 36.05 36.39 36.05 36.25 3782441
20060718 36.25 36.40 35.69 36.28 4126514
20060719 36.30 37.56 36.30 37.34 7345713
20060720 37.34 37.46 37.09 37.23 4684571
20060721 37.40 37.48 36.81 37.13 4313162
20060724 37.13 37.77 37.13 37.65 6514754
20060725 37.04 37.32 36.11 36.64 6831961
20060726 36.65 37.95 36.65 37.58 6113179
20060727 37.65 38.31 37.65 38.22 7638882
20060728 38.21 38.24 37.88 37.89 11098932
20060731 37.80 38.02 37.47 37.56 7329217
20060801 37.45 37.46 37.19 37.26 4405071
20060802 37.28 37.35 37.07 37.13 5607440
20060803 37.13 37.26 36.99 37.14 5516001
20060804 37.34 37.44 36.94 37.08 4585592
20060807 36.98 37.24 36.72 37.13 5098872
20060808 37.23 37.23 36.72 36.77 4819372
20060809 36.83 36.95 36.58 36.67 6083957
20060810 36.53 37.10 36.51 36.95 3800823
20060811 36.95 37.14 36.75 36.84 3839944
20060814 36.76 37.58 36.76 37.33 4729348
20060815 37.50 37.65 37.42 37.53 3672150
20060816 37.64 37.97 37.62 37.84 2959495
20060817 37.60 37.89 37.60 37.81 3666022
20060818 37.81 37.81 37.53 37.64 2216676
20060821 37.64 37.65 37.34 37.34 2370330
20060822 37.35 37.43 37.11 37.11 3988414
20060823 37.05 37.27 36.90 37.09 2695549
20060824 37.18 37.44 37.13 37.23 3023125
20060825 37.22 37.22 36.84 37.05 2414635
20060828 37.05 37.34 36.94 37.16 2786516
20060829 37.17 37.60 37.09 37.57 4748201
20060830 37.57 37.68 37.29 37.37 2265694
20060831 37.38 37.38 36.92 37.09 4463517
20060901 37.19 37.86 37.19 37.67 2524927
20060905 37.70 37.94 37.49 37.54 3041978
20060906 38.25 38.30 37.28 37.74 4873104
20060907 37.66 38.08 37.66 37.87 4165634
20060908 37.98 38.60 37.91 38.60 6686319
20060911 38.59 38.76 38.48 38.71 4507822
20060912 38.71 39.25 38.71 39.14 5255355
20060913 39.04 39.99 39.04 39.65 13412702
20060914 39.34 39.44 39.08 39.20 6155599
20060915 39.20 39.37 39.06 39.17 7688372
20060918 39.22 39.24 38.89 39.00 4769411
20060919 38.75 38.90 38.36 38.62 8195677
20060920 38.67 38.92 38.53 38.79 5747141
20060921 38.70 38.99 38.51 38.84 5212436
20060922 38.62 38.84 38.21 38.32 3617263
20060925 38.43 39.13 38.43 39.01 4173149
20060926 38.86 39.54 38.85 39.44 6453178
20060927 39.40 40.27 39.31 39.98 9627520
20060928 39.94 40.14 39.89 39.90 6022966
20060929 39.79 39.90 39.69 39.77 6432938
20061002 39.76 39.88 39.52 39.67 3534421
20061003 39.67 39.88 39.55 39.76 5128182
20061004 39.84 39.93 39.62 39.84 4002288
20061005 39.75 39.96 39.74 39.81 2864157
20061006 39.81 40.23 39.81 40.22 4830234
20061009 40.05 40.15 39.94 39.95 5144656
20061010 39.94 40.36 39.77 40.36 8253102
20061011 40.28 40.34 40.06 40.15 3701987
20061012 40.14 40.36 39.81 40.17 4284703
20061013 40.15 40.32 40.02 40.23 3992404
20061016 40.12 40.36 39.96 40.17 2725773
20061017 40.17 40.32 39.95 40.07 4995918
20061018 40.11 40.44 40.01 40.12 3843195
20061019 40.03 40.37 40.00 40.24 3965574
20061020 40.36 40.36 40.09 40.29 2392524
20061023 40.22 40.32 40.00 40.32 4972854
20061024 40.83 43.13 40.81 42.95 29734982
20061025 42.38 43.09 42.09 42.86 11616191
20061026 42.38 42.78 42.09 42.64 6519545
20061027 41.43 42.91 41.28 42.66 7971628
20061030 42.51 43.29 42.42 43.23 5604992
20061031 43.32 43.53 42.90 43.11 5590401
20061101 43.11 43.12 42.80 42.83 3707636
20061102 42.83 42.83 42.48 42.73 4833529
20061103 42.69 42.84 42.44 42.68 4017350
20061106 42.66 43.16 42.50 43.02 3227060
20061107 43.02 43.27 42.87 42.98 2625987
20061108 42.98 43.63 42.65 43.44 4441443
20061109 43.47 43.64 43.34 43.35 2938055
20061110 43.32 43.51 43.30 43.41 2873571
20061113 43.33 43.63 43.09 43.35 2155296
20061114 43.34 43.53 43.00 43.50 3341908
20061115 43.43 43.65 43.29 43.38 2222134
20061116 43.49 43.88 43.35 43.71 2747896
20061117 43.66 43.70 43.28 43.59 3248711
20061120 43.38 43.59 43.07 43.13 3259067
20061121 43.06 43.53 42.99 43.38 3492059
20061122 43.36 43.98 43.29 43.80 2226370
20061124 43.77 43.77 43.48 43.66 1025636
20061127 43.66 43.86 43.12 43.48 5922238
20061128 43.34 43.50 42.99 43.23 4554880
20061129 43.23 43.94 43.03 43.75 4042297
20061130 43.51 43.75 43.25 43.41 4297883
20061201 43.51 43.99 43.51 43.85 4442855
20061204 44.02 44.32 43.84 44.17 4929080
20061205 44.34 44.58 44.07 44.47 2865098
20061206 44.49 44.51 44.11 44.19 2450419
20061207 44.10 44.25 43.99 44.08 3321198
20061208 44.15 44.25 43.88 44.16 3310843
20061211 44.15 44.31 44.00 44.19 2673527
20061212 44.15 44.78 43.94 44.56 4088425
20061213 44.57 45.03 44.55 44.80 4021116
20061214 44.75 45.11 44.58 44.97 3971686
20061215 44.97 45.12 44.94 45.04 7291298
20061218 45.07 45.09 44.88 45.06 3021547
20061219 45.02 45.05 44.63 44.94 4279154
20061220 44.75 44.94 44.27 44.29 6712564
20061221 44.34 44.62 44.06 44.15 4822628
20061222 44.20 44.20 43.76 43.83 4335570
20061226 43.92 43.93 43.63 43.76 3307388
20061227 43.76 44.32 43.76 44.22 4697572
20061228 44.23 44.46 44.04 44.36 3106641
20061229 44.18 44.65 44.10 44.47 3922322
20070103 44.16 44.49 42.78 43.19 13985526
20070104 43.19 43.69 43.07 43.37 5741268
20070105 43.37 43.69 43.13 43.49 4613418
20070108 43.47 43.83 42.99 43.70 5092954
20070109 43.71 44.02 43.52 43.87 5208137
20070110 43.80 44.34 43.51 44.23 5001749
20070111 44.38 44.54 44.31 44.40 5170056
20070112 44.23 44.53 44.07 44.37 3608743
20070116 44.43 44.49 44.18 44.24 4171493
20070117 44.24 44.26 43.58 43.91 7085849
20070118 44.20 44.25 43.86 44.01 4969309
20070119 44.00 44.56 43.75 44.42 4831090
20070122 44.32 44.41 43.80 43.98 4229790
20070123 44.09 44.47 43.96 44.34 4169612
20070124 44.29 44.41 43.94 44.29 3904457
20070125 44.29 44.43 43.98 44.03 3867787
20070126 44.01 44.16 43.68 44.03 4056780
20070129 43.90 44.31 43.74 44.17 4969779
20070130 44.24 44.54 43.92 44.48 3943478
20070131 44.39 44.80 44.16 44.75 4037035
20070201 44.71 44.84 44.31 44.63 4276803
20070202 44.58 44.87 44.41 44.73 2765324
20070205 44.54 44.93 44.50 44.80 3494971
20070206 44.63 44.84 44.31 44.47 3772820
20070207 44.50 44.83 44.42 44.64 5267844
20070208 44.78 45.41 44.63 45.11 6541435
20070209 45.09 45.35 44.71 44.93 5597407
20070212 45.02 45.16 44.47 44.57 5803796
20070213 44.14 44.36 43.20 43.63 13977533
20070214 43.60 43.67 42.80 43.45 15721728
20070215 43.51 44.09 43.35 44.05 8653744
20070216 43.86 44.63 43.82 44.59 6716795
20070220 44.97 45.31 44.66 45.24 8219341
20070221 45.08 45.23 44.83 45.20 6308719
20070222 45.10 45.48 44.91 45.29 4541488
20070223 45.21 45.39 44.94 45.22 4686289
20070226 45.23 45.35 45.12 45.21 4682058
20070227 44.58 44.85 43.27 43.87 9246582
20070228 43.90 44.34 43.73 44.08 6116435
20070301 43.36 44.12 42.90 43.97 11546004
20070302 43.96 44.20 43.66 43.87 6033691
20070305 43.49 44.29 43.43 43.87 8166216
20070306 44.16 44.54 44.10 44.42 7122339
20070307 44.20 44.51 44.09 44.28 6130151
20070308 44.51 44.89 44.40 44.78 5773753
20070309 45.01 45.23 44.91 45.19 5910396
20070312 45.08 45.15 44.72 44.88 4081915
20070313 44.81 44.83 44.24 44.33 7017626
20070314 44.47 44.71 44.06 44.47 9804955
20070315 44.55 44.66 44.20 44.30 5266624
20070316 44.44 44.56 44.10 44.27 4419532
20070319 44.58 44.98 44.39 44.53 3540509
20070320 44.44 44.81 44.44 44.74 3368179
20070321 44.71 45.12 44.55 44.94 8216422
20070322 45.27 45.34 44.30 44.44 6390289
20070323 44.44 44.44 44.01 44.05 5939978
20070326 43.94 44.09 43.81 43.95 5079268
20070327 43.87 43.89 43.53 43.59 4538331
20070328 43.58 43.75 43.38 43.60 6437715
20070329 43.86 43.91 43.26 43.58 5450223
20070330 43.50 43.75 43.18 43.61 5837144
20070402 43.56 43.71 43.33 43.55 3676212
20070403 43.65 43.86 43.54 43.62 5430032
20070404 43.69 43.83 43.54 43.75 5265215
20070405 43.60 44.03 43.54 43.98 6563558
20070409 43.99 44.15 43.45 43.61 4579653
20070410 43.69 44.00 43.67 43.87 4559931
20070411 43.87 43.87 43.07 43.36 8077431
20070412 43.37 43.75 43.24 43.70 5483562
20070413 43.70 44.24 43.66 44.15 5146885
20070416 44.13 44.48 44.02 44.42 4762782
20070417 44.50 44.91 44.50 44.67 4147185
20070418 44.48 44.67 44.37 44.59 3447065
20070419 44.91 44.91 44.28 44.62 3010841
20070420 45.02 45.03 44.64 45.00 5123407
20070423 45.38 45.44 44.93 45.16 4117133
20070424 45.87 46.58 45.31 45.94 8768158
20070425 45.94 45.99 45.36 45.62 5859213
20070426 45.55 45.80 45.23 45.28 4506401
20070427 45.18 45.41 44.93 44.99 4409671
20070430 44.94 45.20 44.58 44.60 3948090
20070501 44.75 45.06 44.19 44.34 6773923
20070502 44.30 44.68 44.10 44.47 5148764
20070503 44.47 44.60 44.22 44.33 4881112
20070504 44.51 44.66 44.28 44.63 5446936
20070507 44.68 45.02 44.64 44.73 3826942
20070508 44.60 44.69 44.22 44.59 4720052
20070509 44.58 44.72 44.25 44.62 4427045
20070510 44.43 44.47 43.81 43.93 5591092
20070511 44.02 44.31 44.00 44.23 2803764
20070514 44.18 44.18 43.77 43.94 6308585
20070515 43.96 44.24 43.64 43.64 6663106
20070516 43.71 44.28 43.59 44.28 5403737
20070517 44.26 44.26 43.91 43.91 4025568
20070518 44.11 44.41 43.96 44.21 4449114
20070521 44.10 44.15 43.66 44.10 7140182
20070522 44.31 44.50 44.10 44.16 4019933
20070523 44.51 44.99 44.44 44.47 6401089
20070524 44.34 44.52 43.87 44.05 5337998
20070525 44.03 44.67 44.03 44.60 4300262
20070529 44.82 45.08 44.13 44.28 3773882
20070530 43.92 44.72 43.88 44.54 4604540
20070531 44.82 44.97 44.60 44.85 5301372
20070601 45.10 45.35 44.88 45.08 3896907
20070604 44.95 45.03 44.55 44.97 4050400
20070605 44.97 44.97 44.38 44.51 3011992
20070606 44.52 44.59 44.22 44.43 2838377
20070607 44.20 44.43 43.80 43.80 3587269
20070608 43.69 44.34 43.49 44.34 3879600
20070611 44.19 44.71 43.96 44.49 3980954
20070612 44.49 44.63 44.11 44.12 3923238
20070613 44.22 44.83 44.03 44.83 3782000
20070614 44.81 44.92 44.55 44.69 2540415
20070615 44.93 45.00 44.25 44.29 5504546
20070618 44.17 44.32 43.71 43.88 6857338
20070619 43.65 44.19 43.56 44.19 5731184
20070620 44.32 44.52 43.91 43.94 5204708
20070621 43.86 43.98 43.48 43.91 5708661
20070622 43.34 43.66 43.26 43.38 5623261
20070625 44.54 44.96 44.15 44.32 7160461
20070626 44.31 44.62 43.94 44.20 2937736
20070627 44.09 45.82 44.03 45.70 4554354
20070628 45.52 45.63 44.86 45.52 3677713
20070629 46.19 46.30 44.97 45.11 2381581
20070702 45.42 45.57 44.64 44.77 2291840
20070703 44.65 45.38 44.40 44.98 1032660
20070705 45.05 45.39 44.76 44.89 1244987
20070706 44.81 45.11 44.52 44.85 1231379
20070709 44.80 44.97 44.54 44.64 1275135
20070710 44.63 44.88 44.31 44.39 2514725
20070711 44.29 44.61 43.94 44.61 2009833
20070712 44.91 45.70 44.60 45.70 2260754
20070713 45.69 45.70 45.37 45.62 1710346
20070716 45.63 46.17 45.47 45.96 1955167
20070717 45.81 45.85 45.34 45.38 2347092
20070718 45.39 46.03 45.15 45.71 3098213
20070719 45.82 45.93 45.09 45.64 2065906
20070720 45.86 46.10 45.52 45.69 3031817
20070723 46.03 46.45 45.76 45.88 2709456
20070724 46.52 47.27 45.44 45.53 4439627
20070725 46.02 46.75 45.62 46.71 4636000
20070726 46.08 46.23 44.28 45.08 5617044
20070727 45.08 45.37 44.52 44.52 3327081
20070730 44.35 44.58 43.82 44.47 3045660
20070731 44.58 45.06 44.08 44.22 3889219
20070801 44.22 44.55 43.50 44.21 2896796
20070802 43.45 45.21 43.45 45.20 3042023
20070803 45.89 45.89 44.71 44.71 3370367
20070806 45.15 46.33 45.10 46.27 3148186
20070807 45.75 47.06 45.52 46.75 3211533
20070808 46.83 46.86 45.34 45.85 4238679
20070809 45.27 46.03 42.62 44.50 4883636
20070810 44.29 44.92 43.38 44.70 3291536
20070813 44.84 45.22 44.29 44.42 2308733
20070814 44.64 44.78 43.53 43.57 1718792
20070815 43.56 43.95 42.45 43.05 2431554
20070816 42.70 43.05 41.02 42.02 5269813
20070817 43.09 44.10 42.37 42.93 3221269
20070820 43.14 43.43 42.04 42.22 2671213
20070821 41.57 42.50 41.57 42.16 1421300
20070822 42.45 42.80 42.23 42.78 1268448
20070823 43.01 43.25 42.55 42.94 2622296
20070824 43.01 43.36 42.79 43.33 1395375
20070827 43.21 43.44 42.83 42.83 1202756
20070828 42.57 42.89 42.32 42.34 1825660
20070829 42.47 42.92 42.10 42.85 2046433
20070830 42.43 43.30 42.34 42.78 1849590
20070831 43.20 43.55 42.83 43.42 1470687
20070904 43.46 44.20 43.09 43.96 1838915
20070905 43.42 43.81 43.31 43.52 1628583
20070906 43.71 44.40 43.30 44.27 1979098
20070907 43.45 43.85 43.25 43.39 2902779
20070910 43.50 43.77 42.77 42.92 1181406
20070911 43.18 43.36 42.60 43.36 2122096
20070912 43.07 43.33 42.61 42.83 1862729
20070913 43.21 43.34 42.05 42.32 2074586
20070914 42.15 42.41 41.75 41.94 3440048
20070917 41.86 41.90 41.27 41.57 1666121
20070918 41.74 42.69 41.30 42.59 2763687
20070919 42.98 43.67 42.86 43.44 3190192
20070920 43.26 43.48 42.96 43.07 1695612
20070921 43.49 43.51 42.25 42.32 3309244
20070924 42.20 42.20 41.16 41.51 4128106
20070925 41.03 41.22 40.54 40.74 3947072
20070926 41.04 41.16 40.80 40.92 3322108
20070927 41.12 41.82 40.94 41.36 4376501
20070928 41.49 41.66 40.86 41.12 4321886
20071001 41.31 41.52 41.03 41.30 2471203
20071002 41.21 41.33 40.44 40.82 3934792
20071003 40.92 41.40 40.77 41.11 3126222
20071004 41.29 41.68 41.10 41.57 2503480
20071005 41.90 42.37 41.81 42.37 2726615
20071008 43.08 43.08 42.48 42.79 2009029
20071009 42.82 43.60 42.81 43.60 4485729
20071010 43.52 44.46 43.26 44.28 4899604
20071011 44.58 44.81 44.10 44.21 4112435
20071012 44.38 44.60 44.25 44.49 2069608
20071015 44.46 44.65 44.29 44.36 2426880
20071016 44.26 44.28 43.53 44.07 3331464
20071017 44.47 44.77 44.05 44.76 3029390
20071018 44.46 45.38 44.29 45.17 2833504
20071019 44.81 45.02 43.87 44.28 3595998
20071022 43.92 44.62 43.74 44.49 3458585
20071023 44.46 44.96 42.58 43.62 5307163
20071024 43.18 43.66 42.55 43.46 4766401
20071025 43.14 43.58 42.81 43.25 2699132
20071026 43.28 43.53 42.67 43.00 2409572
20071029 42.97 43.48 42.84 43.19 2231696
20071030 43.18 43.38 42.82 43.00 1986225
20071031 43.18 43.68 42.98 43.59 2553183
20071101 43.42 43.48 42.40 42.47 3069269
20071102 42.60 42.95 41.94 42.75 2455532
20071105 42.59 43.11 42.29 42.69 2032068
20071106 42.69 42.69 41.66 42.31 2563123
20071107 41.04 41.46 39.80 40.16 8161133
20071108 40.16 40.39 39.35 40.27 5543747
20071109 39.88 39.93 39.27 39.38 3983676
20071112 39.23 40.32 39.20 39.82 3421279
20071113 40.08 41.10 39.98 41.02 3926840
20071114 41.03 41.20 39.82 39.88 2730240
20071115 39.64 40.06 39.35 39.55 1982365
20071116 39.92 40.24 39.18 40.19 2918876
20071119 40.02 40.36 39.69 40.14 2792339
20071120 40.12 40.75 39.59 40.58 4534847
20071121 40.35 40.50 39.85 39.94 4628287
20071123 40.14 40.34 39.80 40.02 781205
20071126 40.02 40.15 39.39 39.42 2065047
20071127 39.55 39.98 39.29 39.91 2478688
20071128 39.91 41.50 39.91 41.21 3752940
20071129 41.04 41.39 40.79 41.31 1913133
20071130 41.71 41.73 41.14 41.69 2420331
20071203 41.40 41.73 41.09 41.25 1847409
20071204 40.86 41.33 40.64 40.86 2445709
20071205 41.35 41.46 40.92 41.28 1550598
20071206 41.27 42.16 41.20 42.02 2222457
20071207 42.01 43.19 42.01 42.67 3165750
20071210 42.71 42.88 42.54 42.75 1770458
20071211 42.90 42.90 41.04 41.06 3741596
20071212 41.90 41.90 40.26 40.84 4231954
20071213 40.80 41.65 40.66 41.53 2275399
20071214 41.08 41.31 40.91 41.01 1799988
20071217 40.80 41.49 40.36 41.08 2825771
20071218 41.71 41.71 40.98 41.25 2236461
20071219 41.54 41.54 40.75 40.97 2380087
20071220 41.17 41.49 40.23 40.56 3459031
20071221 40.96 41.56 40.66 41.54 3181338
20071224 41.75 41.86 41.28 41.76 662172
20071226 41.45 41.66 41.21 41.46 1184331
20071227 41.14 41.50 41.14 41.27 1613577
20071228 41.53 41.64 40.91 40.94 908271
20071231 40.76 40.95 40.33 40.77 1519497
20080102 40.82 40.82 39.67 39.78 2489789
20080103 39.84 40.23 39.67 39.90 1904793
20080104 39.49 39.67 38.89 39.03 2003885
20080107 39.19 39.33 38.66 39.11 3765169
20080108 39.08 39.72 38.53 39.05 4198145
20080109 39.03 39.60 38.60 39.60 3893173
20080110 39.38 39.60 38.72 39.31 3045990
20080111 38.88 39.25 37.98 38.60 4392483
20080114 38.76 38.88 38.07 38.28 3014979
20080115 37.74 37.91 37.40 37.58 4586821
20080116 37.60 38.19 37.47 37.66 4960692
20080117 37.85 37.91 36.86 36.97 3941786
20080118 37.03 37.74 36.42 36.67 3694055
20080122 35.94 37.27 35.78 36.30 5514794
20080123 35.31 37.91 35.05 37.23 6651910
20080124 37.44 37.98 36.93 37.74 3641128
20080125 38.26 38.89 37.54 37.65 3660364
20080128 37.77 38.21 37.26 38.16 3561271
20080129 38.32 38.56 38.09 38.43 3240094
20080130 38.34 39.02 38.13 38.27 2328093
20080131 37.54 39.24 37.54 38.92 4370799
20080201 39.13 39.95 38.92 39.81 3378474
20080204 39.79 40.56 39.39 40.32 3629353
20080205 39.70 39.70 38.69 38.69 4352146
20080206 38.88 39.16 38.60 38.80 4144402
20080207 38.65 39.37 38.59 39.12 2900615
20080208 38.96 39.26 38.69 39.10 2212679
20080211 39.10 39.14 38.13 38.99 2462509
20080212 40.32 40.82 39.24 40.39 6378298
20080213 40.10 40.80 40.05 40.57 4417897
20080214 40.86 41.14 39.68 39.80 3839313
20080215 39.78 40.06 39.29 39.96 2378222
20080219 40.33 40.33 39.64 39.78 2069753
20080220 39.51 39.80 39.13 39.46 3088774
20080221 39.80 39.80 39.02 39.11 3352477
20080222 39.11 39.78 38.79 39.78 3264460
20080225 39.78 40.26 39.22 40.14 3051119
20080226 40.02 40.44 39.82 40.14 2977324
20080227 39.93 39.97 39.36 39.36 3395495
20080228 39.16 39.39 38.84 38.91 2187498
20080229 38.56 38.99 38.15 38.32 3174810
20080303 38.31 38.91 38.23 38.43 3372179
20080304 38.15 38.82 37.81 38.72 4070840
20080305 38.70 39.04 38.29 38.63 2007568
20080306 38.58 38.69 38.29 38.33 1993857
20080307 38.16 38.43 37.43 37.88 2550882
20080310 38.07 38.10 37.18 37.26 2953720
20080311 37.90 37.97 37.14 37.57 3314264
20080312 37.64 38.11 37.49 37.54 3911608
20080313 36.98 37.97 36.81 37.64 4874027
20080314 37.80 37.82 36.42 37.14 4258441
20080317 36.33 37.01 36.31 36.53 3179946
20080318 37.00 37.41 36.58 37.36 4255420
20080319 37.44 37.88 36.56 36.56 3938913
20080320 36.83 37.29 36.58 37.23 3450325
20080324 37.46 38.22 37.21 38.04 1919610
20080325 38.15 39.10 38.01 38.65 3318215
20080326 38.43 38.81 38.03 38.64 2248666
20080327 38.42 38.75 38.03 38.05 2394023
20080328 38.30 38.82 38.12 38.21 1950750
20080331 38.13 38.43 37.70 38.02 2606654
20080401 38.16 38.93 37.97 38.81 1905202
20080402 39.09 39.92 38.89 39.25 3879539
20080403 39.20 39.33 38.58 38.82 4043951
20080404 38.76 39.07 38.60 38.80 2215900
20080407 39.01 39.03 38.59 38.66 1788313
20080408 38.46 38.52 38.15 38.25 1726266
20080409 38.14 38.48 38.09 38.15 2936872
20080410 38.25 38.44 37.89 38.16 2586321
20080411 37.64 38.18 37.64 37.77 1936923
20080414 37.71 38.28 37.71 38.21 1652949
20080415 38.38 38.55 37.98 38.26 2374038
20080416 38.59 39.00 38.38 38.98 1868602
20080417 38.82 39.11 38.51 38.99 1690014
20080418 39.56 40.20 39.34 40.05 3200280
20080421 39.65 40.48 39.65 39.75 2810804
20080422 41.31 41.83 40.85 41.34 4838240
20080423 41.35 41.48 40.71 41.08 3702346
20080424 41.25 41.79 41.05 41.42 2795931
20080425 41.78 41.85 40.61 41.25 2661381
20080428 41.12 41.38 40.98 41.16 2837993
20080429 41.18 41.57 41.08 41.16 2669979
20080430 41.14 41.75 41.03 41.09 2777340
20080501 41.22 42.43 41.05 42.18 2835785
20080502 42.66 42.89 42.17 42.64 3069215
20080505 42.46 42.60 42.17 42.24 1612979
20080506 41.87 42.39 41.31 42.23 3315775
20080507 42.34 42.34 41.46 41.47 2111443
20080508 41.55 41.59 41.21 41.49 2060319
20080509 41.45 41.64 40.98 41.48 1500505
20080512 41.67 42.33 41.50 42.31 1853381
20080513 42.56 43.17 41.86 42.27 2530897
20080514 42.44 42.77 42.05 42.16 1851986
20080515 42.35 43.06 42.00 42.95 3952740
20080516 42.83 42.91 41.66 42.18 2726332
20080519 42.24 43.08 42.24 42.89 2370784
20080520 42.71 42.97 41.84 42.15 2057646
20080521 42.10 42.76 42.09 42.15 3049346
20080522 42.26 42.33 41.72 41.90 2216713
20080523 41.61 41.74 41.35 41.44 2173258
20080527 41.40 41.91 41.19 41.66 1933553
20080528 41.83 42.09 41.35 41.46 2387400
20080529 41.46 42.17 41.27 42.07 2325818
20080530 42.03 42.49 41.97 42.18 1561855
20080602 42.10 42.10 40.80 41.25 2787798
20080603 41.48 42.13 41.19 41.41 2886793
20080604 41.27 41.38 40.88 41.10 2933623
20080605 41.01 41.03 40.61 40.94 2894356
20080606 40.81 40.88 39.26 39.32 3934740
20080609 39.46 39.58 39.16 39.39 2525091
20080610 39.20 39.95 39.13 39.76 2952271
20080611 39.49 39.99 39.45 39.71 3572888
20080612 39.82 40.02 39.45 39.70 4263465
20080613 39.85 40.36 39.61 40.36 2717832
20080616 40.40 40.82 40.16 40.70 2508643
20080617 40.74 40.99 40.46 40.56 2467755
20080618 40.24 40.54 39.85 40.10 2839453
20080619 39.97 40.51 39.89 40.32 2601770
20080620 40.30 41.08 39.71 39.78 3741999
20080623 39.99 40.14 39.74 40.06 2294589
20080624 39.99 40.13 39.19 39.33 4478214
20080625 39.25 40.47 39.25 40.06 3828408
20080626 39.51 39.77 38.88 38.89 4778561
20080627 38.86 39.01 38.42 38.60 2751307
20080630 38.77 38.90 38.17 38.75 4390067
20080701 38.10 38.11 37.37 37.97 5607902
20080702 37.99 38.16 37.29 37.29 4943502
20080703 37.66 37.68 36.84 36.98 4375241
20080707 36.40 36.82 35.52 36.23 7809828
20080708 35.87 36.09 35.27 35.79 6819251
20080709 35.83 36.26 35.12 35.12 4927286
20080710 35.12 35.66 35.09 35.57 4106168
20080711 35.12 35.58 34.80 35.09 3675050
20080714 35.18 36.03 35.07 35.22 4794545
20080715 34.88 36.05 34.33 35.38 6721375
20080716 35.35 36.97 35.12 36.90 5930604
20080717 35.71 36.76 35.55 36.62 7007127
20080718 36.67 36.79 36.23 36.62 4267404
20080721 37.19 37.19 36.12 36.54 3739104
20080722 35.05 35.64 34.75 35.63 4811804
20080723 35.90 36.38 35.43 36.34 4820491
20080724 36.31 36.90 36.08 36.63 4814584
20080725 36.72 37.26 36.61 37.06 3688370
20080728 37.03 37.76 36.35 36.40 6272882
20080729 36.55 37.13 36.27 36.99 4063427
20080730 37.05 37.88 37.05 37.75 4339218
20080731 37.39 37.39 36.23 36.86 6797823
20080801 37.05 37.56 36.53 37.34 6554117
20080804 37.37 37.49 37.04 37.26 2532388
20080805 37.63 38.33 37.44 38.28 4345357
20080806 38.22 38.56 37.43 38.44 3589451
20080807 37.85 37.99 36.84 36.99 3698331
20080808 37.11 37.45 36.74 37.35 3967173
20080811 37.44 38.85 37.43 38.57 3707714
20080812 38.33 38.72 37.96 38.11 3438757
20080813 37.93 38.17 37.10 37.41 3333352
20080814 37.11 37.76 36.94 37.57 2975669
20080815 37.67 38.09 37.57 38.02 2038258
20080818 37.89 38.15 37.51 37.67 2110652
20080819 37.37 37.74 36.50 37.04 3058371
20080820 36.95 36.95 35.91 36.16 4206940
20080821 35.62 36.83 35.62 36.81 3118371
20080822 36.92 37.33 36.69 37.11 2374396
20080825 36.85 37.16 36.43 36.55 2193586
20080826 36.49 36.77 36.36 36.57 2659338
20080827 36.54 36.81 36.36 36.62 1626135
20080828 36.64 37.30 36.61 37.21 1790266
20080829 37.00 37.20 36.49 36.60 2180150
20080902 37.04 37.40 36.75 36.92 2442504
20080903 36.80 37.05 36.38 36.62 1483433
20080904 36.40 36.44 35.66 35.76 2454898
20080905 35.44 36.29 35.44 36.15 2318450
20080908 36.79 37.45 36.43 37.28 3540224
20080909 37.13 37.39 36.31 36.31 2988294
20080910 36.38 36.52 35.76 35.97 2544782
20080911 35.85 36.11 35.17 35.67 3288873
20080912 35.30 35.36 34.54 35.06 4717403
20080915 34.08 34.90 33.61 33.87 4428291
20080916 33.37 34.38 33.27 34.15 3893389
20080917 34.18 34.39 33.32 33.33 3892358
20080918 33.64 35.47 32.99 35.27 4830945
20080919 35.91 38.51 35.06 36.31 4248107
20080922 36.40 36.68 34.74 34.79 2601829
20080923 34.92 35.04 34.00 34.07 2122727
20080924 33.95 34.63 33.69 34.23 2615099
20080925 34.58 35.13 34.38 34.72 3289672
20080926 34.43 35.10 34.18 34.86 2303775
20080929 34.27 34.43 32.26 32.46 4021826
20080930 32.96 33.63 32.87 33.42 3781236
20081001 33.15 33.30 32.26 32.60 4078829
20081002 32.45 32.84 31.73 31.79 3031543
20081003 32.36 32.81 31.09 31.16 2862958
20081006 30.51 30.73 29.20 30.54 4203105
20081007 30.63 31.15 29.07 29.18 4589087
20081008 28.48 29.85 27.33 27.74 6092050
20081009 27.74 28.55 26.85 26.87 5688413
20081010 25.76 31.66 24.28 26.10 8197468
20081013 27.14 29.61 26.87 29.61 4517314
20081014 30.52 30.96 27.72 28.74 3940706
20081015 28.11 28.23 26.14 26.31 3433911
20081016 25.70 26.69 24.72 26.30 6738237
20081017 25.70 27.91 25.70 26.97 4286878
20081020 26.61 29.02 26.59 28.94 3602266
20081021 27.73 27.73 26.65 26.76 5963505
20081022 26.14 26.22 22.91 24.27 7716981
20081023 24.29 24.71 23.02 24.38 6212056
20081024 22.61 24.40 21.67 24.15 4070867
20081027 23.58 24.12 23.10 23.20 3937014
20081028 23.70 24.24 22.32 24.20 7933338
20081029 24.05 24.27 23.01 23.09 6143168
20081030 24.11 24.74 23.62 24.68 4495043
20081031 24.53 25.98 24.24 25.60 3559456
20081103 24.85 25.60 24.68 25.31 3049890
20081104 26.12 26.61 25.63 26.48 3665500
20081105 26.15 26.82 25.76 25.77 2714219
20081106 25.15 25.63 24.13 24.36 4103292
20081107 24.49 24.49 23.43 24.30 6617539
20081110 24.91 24.99 24.01 24.40 2660332
20081111 23.91 24.01 22.84 23.03 3854510
20081112 22.77 23.12 21.16 21.30 7293036
20081113 21.47 22.24 19.51 22.19 6851666
20081114 22.09 23.08 21.20 22.01 3740850
20081117 21.69 22.25 21.17 21.44 2620522
20081118 21.31 22.11 21.00 21.54 3330059
20081119 21.50 21.65 19.55 19.65 4511429
20081120 19.67 20.52 19.08 19.26 5961543
20081121 19.54 21.22 19.11 21.21 5754301
20081124 21.54 23.49 21.21 23.12 5057457
20081125 23.80 24.06 22.10 22.92 4259185
20081126 22.50 23.61 22.08 23.37 3893742
20081128 23.22 24.79 23.22 24.52 1861597
20081201 23.98 23.98 22.67 22.77 4864524
20081202 23.13 23.76 22.12 22.83 4818137
20081203 22.31 23.46 21.92 23.39 3595919
20081204 23.09 23.88 21.90 22.36 3240631
20081205 21.85 22.91 21.33 22.89 3210745
20081208 23.38 24.48 22.97 24.26 4379422
20081209 23.88 24.60 23.30 23.42 2592482
20081210 23.54 24.69 23.40 24.47 3529108
20081211 24.00 24.67 23.63 23.83 3231746
20081212 23.33 24.18 22.92 23.97 2907152
20081215 24.13 24.35 23.28 23.66 2700648
20081216 23.83 26.02 23.69 25.93 4344311
20081217 25.34 25.57 24.05 24.05 5119433
20081218 24.08 24.36 23.71 24.05 4150932
20081219 24.34 24.64 23.26 23.33 5344946
20081222 23.43 23.58 22.34 22.52 4015394
20081223 22.50 23.06 22.05 22.22 3389581
20081224 22.35 22.47 22.06 22.11 1306139
20081226 22.32 22.66 22.16 22.28 1494928
20081229 22.22 22.30 21.81 22.20 2319972
20081230 22.35 22.93 22.18 22.93 2257081
20081231 22.79 23.63 22.70 23.46 2125790
20090102 23.44 24.75 23.32 24.66 1895228
20090105 24.55 25.03 24.26 24.44 2348090
20090106 24.46 25.07 24.34 24.48 3174971
20090107 24.06 24.50 23.66 24.01 2820118
20090108 24.06 24.29 23.92 24.25 2172959
20090109 24.32 24.36 23.82 23.95 2149547
20090112 23.87 23.90 23.56 23.71 2573373
20090113 23.61 23.84 23.04 23.26 3023940
20090114 22.79 22.82 22.05 22.49 3351938
20090115 22.55 22.73 21.57 22.52 3453505
20090116 23.07 23.41 22.45 23.20 4225070
20090120 22.87 23.03 21.50 21.57 5376736
20090121 21.93 22.59 21.50 22.52 3187939
20090122 21.85 22.52 21.77 22.05 2884845
20090123 21.78 22.48 21.46 22.28 3992212
20090126 22.39 23.33 22.21 22.55 3261504
20090127 22.80 23.57 22.72 23.16 3493099
20090128 23.22 24.33 23.22 23.91 2785229
20090129 23.59 23.81 23.27 23.40 2319972
20090130 23.45 23.58 22.45 22.56 3470720
20090202 22.05 23.01 22.02 22.78 2801985
20090203 22.79 23.57 22.59 23.47 3470491
20090204 23.47 23.84 23.02 23.17 2874976
20090205 23.11 23.90 22.66 23.64 3582386
20090206 23.74 24.45 23.68 24.40 3016710
20090209 24.43 24.62 23.91 24.49 3251175
20090210 23.88 25.09 23.62 23.95 4657160
20090211 24.06 24.70 23.78 24.45 3656869
20090212 24.08 24.86 23.41 24.84 4835504
20090213 24.57 24.89 24.19 24.64 3541874
20090217 23.97 24.08 23.08 23.09 4428089
20090218 23.31 23.31 22.43 22.66 4553412
20090219 22.14 22.62 21.78 22.05 6201321
20090220 21.92 21.97 21.44 21.76 5589051
20090223 21.95 21.95 20.83 20.89 4654864
20090224 21.03 21.70 20.64 21.57 4646487
20090225 21.41 21.41 20.62 20.93 3579517
20090226 21.23 21.46 20.96 21.12 3727908
20090227 20.79 21.40 20.69 20.94 4749545
20090302 20.51 20.64 19.66 19.71 4639371
20090303 19.81 20.25 19.70 19.95 4998700
20090304 20.16 21.33 19.87 20.99 5039139
20090305 20.47 20.69 19.75 20.00 4949297
20090306 20.16 20.50 19.17 19.80 4060225
20090309 19.51 19.94 19.13 19.35 4781926
20090310 18.73 19.64 17.62 19.59 7783656
20090311 19.70 19.95 19.29 19.53 4057831
20090312 19.53 20.39 19.30 20.28 4495070
20090313 20.59 20.86 20.26 20.71 2736650
20090316 20.96 21.25 20.54 20.56 2875290
20090317 20.53 21.06 20.05 21.06 3184036
20090318 20.96 21.81 20.65 21.62 3826727
20090319 21.72 21.91 21.40 21.66 3354258
20090320 21.73 22.10 20.77 20.87 4584684
20090323 20.99 21.89 20.86 21.89 4338188
20090324 21.63 21.96 21.38 21.69 3451739
20090325 21.82 22.20 21.08 21.52 3618995
20090326 21.95 21.99 21.37 21.89 4438406
20090327 21.53 21.78 20.83 20.92 3528127
20090330 20.52 20.66 19.93 20.18 3002414
20090331 20.31 20.82 20.17 20.52 3177424
20090401 20.21 21.12 20.18 20.90 3684211
20090402 21.12 23.17 21.12 22.87 4848282
20090403 23.11 23.79 22.94 23.77 4433047
20090406 23.66 23.66 22.81 23.38 3223257
20090407 22.96 23.25 22.76 22.94 2103195
20090408 23.05 23.49 22.98 23.39 2013467
20090409 23.94 24.54 23.67 24.24 3088152
20090413 23.97 24.19 23.57 24.01 2290062
20090414 23.66 23.87 23.42 23.72 2897864
20090415 23.56 24.02 23.42 23.97 2034445
20090416 24.07 24.94 23.82 24.73 1792396
20090417 24.78 25.30 24.56 25.19 2416274
20090420 24.73 24.80 24.42 24.59 3122470
20090421 24.57 25.00 24.33 24.74 2882016
20090422 24.57 25.39 24.35 24.86 2466668
20090423 25.02 25.11 24.01 24.64 3496090
20090424 24.55 25.85 24.33 25.76 4215625
20090427 25.77 27.52 25.66 26.80 5726409
20090428 26.54 27.11 26.04 26.80 3686947
20090429 27.00 27.44 26.74 27.16 4532580
20090430 27.32 28.21 27.31 27.60 5776232
20090501 27.80 28.29 27.48 27.86 3282544
20090504 27.84 28.30 27.54 28.21 3356310
20090505 28.36 28.80 28.15 28.55 3390742
20090506 28.79 28.94 28.48 28.80 2517859
20090507 29.06 29.13 28.03 28.23 2938453
20090508 28.05 28.74 27.37 28.36 3984407
20090511 28.21 28.41 27.74 28.13 2886007
20090512 28.22 28.52 27.49 27.95 3439995
20090513 27.54 27.54 26.93 27.08 2766179
20090514 26.90 27.67 26.67 27.42 2423685
20090515 27.41 27.80 27.06 27.16 2014037
20090518 27.35 28.09 27.35 28.04 2688195
20090519 27.94 28.13 27.75 27.79 2307392
20090520 27.95 28.05 27.27 27.36 2343876
20090521 27.08 27.24 26.56 26.75 2499731
20090522 26.60 27.15 26.53 26.67 2376028
20090526 26.54 27.31 26.29 27.14 2465186
20090527 27.23 27.50 26.73 26.77 2376370
20090528 27.07 27.17 26.43 26.75 2400768
20090529 26.81 27.02 26.29 26.75 3539300
20090601 27.05 28.51 27.04 28.39 4483099
20090602 28.47 28.47 27.95 28.30 3075838
20090603 28.09 28.13 27.50 27.90 1999443
20090604 27.93 28.16 27.49 28.08 2534505
20090605 28.47 28.91 28.21 28.72 2838893
20090608 28.44 28.77 27.91 28.45 2006641
20090609 28.51 28.89 28.19 28.76 1566345
20090610 29.12 29.12 27.89 28.31 3122022
20090611 28.59 29.09 28.21 28.68 2834014
20090612 28.58 28.70 28.07 28.60 1618545
20090615 28.21 28.34 27.98 28.03 3126902
20090616 28.46 28.68 28.04 28.11 2278650
20090617 28.20 28.92 28.12 28.61 3634832
20090618 28.51 28.64 28.19 28.39 2088346
20090619 28.64 28.97 28.40 28.65 2559509
20090622 28.21 28.54 27.65 27.74 3230281
20090623 27.65 27.94 27.32 27.54 2104347
20090624 27.65 28.27 27.53 27.86 2084488
20090625 27.36 28.57 27.27 28.43 2132603
20090626 28.38 28.40 27.93 28.01 3329461
20090629 28.05 28.34 27.87 28.10 3173882
20090630 27.83 28.23 27.53 27.83 3258877
20090701 28.03 28.61 27.78 28.45 2990047
20090702 28.15 28.15 27.15 27.48 3669443
20090706 27.34 27.64 26.91 27.37 2567679
20090707 27.37 27.56 26.88 26.90 2846610
20090708 27.06 27.19 26.18 26.53 3921479
20090709 26.72 27.32 26.52 26.70 2257429
20090710 26.54 27.04 26.39 26.95 2005847
20090713 26.90 27.26 26.53 27.20 2934783
20090714 27.14 27.51 26.96 27.51 2345035
20090715 27.83 28.43 27.65 28.37 3909563
20090716 28.31 29.12 28.09 28.99 1799883
20090717 28.91 28.91 28.36 28.83 1720675
20090720 29.04 29.71 28.92 29.64 2451931
20090721 29.73 30.04 29.57 30.01 1677894
20090722 30.17 30.48 29.79 30.34 2063267
20090723 29.79 30.74 29.23 30.46 4000460
20090724 30.26 30.27 29.49 30.08 2413803
20090727 29.89 30.08 29.25 29.87 2774097
20090728 29.52 29.79 29.29 29.72 2946471
20090729 29.59 29.71 29.12 29.30 2274110
20090730 29.68 29.87 29.41 29.52 1826437
20090731 29.51 30.10 29.40 29.96 2385546
20090803 30.19 30.98 29.80 30.78 2532274
20090804 30.60 30.78 30.30 30.64 1972825
20090805 30.46 31.05 30.28 30.72 1855375
20090806 30.87 31.22 30.43 30.54 2267415
20090807 30.97 31.79 30.77 31.72 2517749
20090810 31.68 31.83 31.13 31.35 2368411
20090811 31.35 31.37 30.66 30.79 1936966
20090812 30.56 31.02 30.52 30.53 4433381
20090813 30.66 31.57 30.43 31.54 2372042
20090814 31.39 31.64 30.80 31.14 1779684
20090817 30.86 30.88 30.35 30.55 1545465
20090818 30.60 30.98 30.46 30.56 2542714
20090819 30.29 31.21 30.11 31.13 2528529
20090820 31.15 31.71 30.72 31.57 2095609
20090821 31.72 32.38 31.48 32.19 2124092
20090824 32.26 33.09 32.23 32.55 2330623
20090825 32.68 33.15 32.38 32.94 2331077
20090826 32.93 33.13 32.63 33.00 2101850
20090827 32.85 32.89 32.06 32.76 1536727
20090828 32.90 32.93 32.05 32.51 1600615
20090831 32.23 32.51 31.72 32.01 1676646
20090901 31.84 32.30 31.62 31.72 3154250
20090902 31.32 31.40 30.86 31.12 2884398
20090903 31.33 31.33 30.84 31.01 2602290
20090904 31.10 31.62 30.92 31.58 1924369
20090908 31.73 32.21 31.57 32.07 2323020
20090909 32.04 32.69 31.92 32.50 2773189
20090910 32.50 32.66 32.35 32.66 2419476
20090911 32.65 32.98 32.33 32.96 2038869
20090914 32.67 32.95 32.48 32.90 1207866
20090915 32.86 32.90 32.28 32.70 3219273
20090916 32.75 33.56 32.57 33.56 2003729
20090917 33.54 33.82 33.15 33.65 2553910
20090918 33.81 34.06 33.64 33.68 2786505
20090921 33.54 33.65 33.19 33.53 1131668
20090922 33.69 33.81 33.44 33.45 1996044
20090923 33.40 33.76 33.12 33.12 2064421
20090924 33.26 33.26 32.55 32.72 1849570
20090925 32.64 32.84 32.18 32.30 1937274
20090928 32.48 33.46 32.35 33.13 1458182
20090929 33.14 33.78 33.14 33.53 1835443
20090930 33.46 33.46 32.44 32.68 4026785
20091001 32.62 33.36 32.12 32.14 3601265
20091002 31.94 32.08 31.30 31.60 3650768
20091005 31.56 32.25 31.38 32.03 2206035
20091006 32.11 32.67 31.89 32.28 2174842
20091007 32.16 32.40 31.98 32.24 1729430
20091008 32.56 32.76 32.40 32.48 2620366
20091009 32.39 32.52 31.68 32.15 3469484
20091012 32.14 32.83 32.00 32.41 1508702
20091013 32.37 32.76 32.37 32.54 1886076
20091014 32.91 33.64 32.85 33.53 2716885
20091015 33.44 34.06 33.22 34.06 2431962
20091016 33.94 34.03 33.43 33.68 2949141
20091019 33.79 34.60 33.53 34.47 3147604
20091020 34.38 34.49 33.66 33.68 3573010
20091021 33.27 33.67 32.02 32.07 5363923
20091022 32.37 32.49 31.95 32.27 3509154
20091023 32.45 32.45 31.56 31.73 2604882
20091026 31.70 32.16 31.28 31.34 2468128
20091027 31.46 31.74 31.23 31.32 3214737
20091028 31.14 31.25 30.49 30.58 3993783
20091029 30.84 31.54 30.74 31.34 2385398
20091030 31.02 31.40 30.30 30.33 3960330
20091102 30.34 31.02 30.34 30.70 3415461
20091103 30.47 31.11 30.39 31.01 3018648
20091104 31.17 31.39 30.62 30.66 3127825
20091105 30.85 31.54 30.70 31.47 2217450
20091106 31.42 31.76 31.05 31.58 2682979
20091109 31.84 32.36 31.61 32.36 1843467
20091110 32.26 32.48 32.13 32.35 1607369
20091111 32.74 32.74 31.98 32.30 1691116
20091112 32.32 32.43 31.74 31.86 1781306
20091113 31.88 32.39 31.83 32.36 2564082
20091116 32.50 32.99 32.48 32.68 2803345
20091117 32.62 33.03 32.59 32.97 2616184
20091118 32.86 33.14 32.42 32.70 1653707
20091119 32.44 32.60 31.77 32.01 2182188
20091120 32.01 32.03 31.55 31.98 1817473
20091123 32.26 32.90 32.20 32.31 2573237
20091124 32.30 32.38 31.99 32.34 1753164
20091125 32.32 32.64 32.14 32.60 1607256
20091127 31.79 32.37 31.44 32.22 1030063
20091130 32.28 32.54 31.76 32.49 3110533
20091201 32.73 33.00 32.50 32.60 3016275
20091202 32.52 32.78 32.37 32.70 1542043
20091203 32.89 33.14 32.41 32.47 1817925
20091204 32.72 32.72 31.98 32.53 3895230
20091207 32.41 32.87 32.15 32.35 2421338
20091208 32.15 32.15 31.58 32.09 2423033
20091209 32.07 32.28 31.82 32.14 1517179
20091210 32.43 32.91 32.38 32.77 1980899
20091211 32.84 33.11 32.81 32.91 2024751
20091214 33.28 33.44 33.05 33.34 1688350
20091215 33.09 33.74 33.03 33.58 2142884
20091216 33.65 34.10 33.61 33.92 2467294
20091217 33.76 33.79 33.35 33.46 2219653
20091218 34.00 34.11 33.63 34.11 3629856
20091221 34.24 34.65 34.03 34.58 2196352
20091222 34.58 34.74 34.37 34.53 2060487
20091223 34.52 35.09 34.38 35.00 1781328
20091224 35.00 35.27 34.92 35.25 838716
20091228 35.24 35.38 35.00 35.20 1467049
20091229 35.23 35.40 35.12 35.32 1699944
20091230 35.22 35.40 34.98 35.39 1339401
20091231 35.32 35.53 34.75 34.78 1113147
20100104 35.09 35.30 34.97 35.20 1880722
20100105 35.13 35.19 34.79 35.07 2035047
20100106 34.93 35.09 34.66 34.80 2814667
20100107 34.74 34.83 34.40 34.59 2836842
20100108 34.40 35.14 34.28 34.99 2178904
20100111 34.98 35.22 34.93 34.99 1556987
20100112 34.69 34.82 34.20 34.41 2548227
20100113 34.41 34.87 34.41 34.79 2048330
20100114 34.42 34.65 33.79 33.86 3880649
20100115 33.85 33.99 33.32 33.46 2497911
20100119 33.37 33.77 33.34 33.58 2565675
20100120 33.32 33.65 33.15 33.31 3468777
20100121 33.25 33.76 32.84 32.90 2887608
20100122 32.84 32.98 32.22 32.24 2947380
20100125 32.59 32.63 32.38 32.53 2064089
20100126 32.45 32.83 32.19 32.47 2798795
20100127 32.47 32.52 31.72 31.98 3239371
20100128 32.09 32.33 31.75 31.85 2123298
20100129 32.04 32.16 31.21 31.36 3363417
20100201 31.64 32.14 31.49 32.01 3079530
20100202 31.93 32.83 31.89 32.82 2982387
20100203 32.75 32.99 32.48 32.89 3604417
20100204 32.57 32.71 31.76 31.77 2500725
20100205 31.72 31.73 30.90 31.34 4031373
20100208 31.40 31.42 30.68 30.68 3701672
20100209 31.14 31.57 31.06 31.32 4277325
20100210 31.95 31.95 31.16 31.76 4583950
20100211 31.75 31.85 31.05 31.59 4143824
20100212 31.15 31.33 30.94 31.27 4083715
20100216 31.58 31.98 31.27 31.94 3187592
20100217 32.11 32.41 31.87 32.29 3879636
20100218 32.28 33.13 32.20 32.67 4222394
20100219 32.65 33.11 32.43 32.93 3676796
20100222 32.96 33.07 32.75 32.85 1701632
20100223 32.85 32.98 32.54 32.58 2300361
20100224 32.78 33.03 32.62 32.76 1795961
20100225 32.17 32.56 32.12 32.53 2499712
20100226 32.60 32.88 32.44 32.53 3605430
20100301 32.54 33.54 32.50 33.47 2903255
20100302 33.66 33.79 33.38 33.46 2772117
20100303 33.48 33.73 33.46 33.61 2145164
20100304 33.61 33.75 33.33 33.50 2197452
20100305 33.72 34.06 33.61 33.99 2831517
20100308 33.82 34.01 33.78 33.93 1329265
20100309 33.86 34.30 33.72 34.14 1905108
20100310 34.11 34.73 34.03 34.69 2642182
20100311 34.62 35.09 34.41 35.06 2188271
20100312 35.20 35.24 34.81 35.11 1708495
20100315 35.06 35.27 34.73 34.97 2047529
20100316 34.99 35.14 34.82 35.05 1525878
20100317 35.05 35.64 35.05 35.53 1947991
20100318 35.47 35.53 35.16 35.33 1585780
20100319 34.90 35.46 34.77 34.90 3406689
20100322 34.81 35.51 34.65 35.42 2340657
20100323 35.46 35.65 35.15 35.56 2311658
20100324 35.47 35.74 35.36 35.50 3669026
20100325 35.68 35.98 35.52 35.52 3434344
20100326 35.60 35.84 35.48 35.56 2489012
20100329 35.60 35.73 35.25 35.34 2246381
20100330 35.28 35.76 35.14 35.62 2235856
20100331 34.39 35.10 33.93 34.66 5301271
20100401 34.38 35.06 34.38 34.68 4769319
20100405 34.64 35.25 34.64 35.05 2796808
20100406 34.99 35.35 34.52 35.19 2912245
20100407 35.16 35.17 34.72 34.74 3306815
20100408 34.72 35.15 34.46 34.99 2621357
20100409 35.06 35.47 34.79 35.23 3710565
20100412 35.32 35.37 34.97 35.05 1911378
20100413 35.03 35.47 35.03 35.28 4454022
20100414 35.81 37.01 35.81 36.45 7214553
20100415 37.26 37.56 36.78 36.80 6904070
20100416 36.63 36.85 36.18 36.20 4586814
20100419 36.10 36.78 36.06 36.73 3622560
20100420 38.78 39.37 38.54 38.92 9247749
20100421 38.79 38.92 38.02 38.29 5780935
20100422 38.11 38.35 37.49 38.33 4435436
20100423 38.44 38.73 38.24 38.73 3903595
20100426 38.75 38.86 38.43 38.44 3876052
20100427 38.38 38.58 37.23 37.35 4834372
20100428 37.58 37.98 37.46 37.66 7789388
20100429 37.90 38.60 37.69 38.52 4063035
20100430 38.59 38.85 37.99 38.10 3633420
20100503 38.19 38.94 38.15 38.90 3205597
20100504 38.39 38.41 37.27 37.71 4926744
20100505 37.21 37.58 36.69 36.97 4186310
20100506 36.84 37.46 34.12 36.28 6147065
20100507 36.08 36.23 34.79 35.03 7552243
20100510 36.81 37.14 36.42 36.81 4827654
20100511 36.39 37.43 36.30 37.07 4779172
20100512 37.35 37.65 37.06 37.54 2882798
20100513 37.52 37.80 37.23 37.30 2993869
20100514 37.14 37.18 36.24 36.72 3845373
20100517 36.89 36.98 36.05 36.81 3001258
20100518 37.04 37.40 35.99 36.21 3756136
20100519 36.00 36.26 35.45 35.69 4933014
20100520 35.05 35.14 34.02 34.06 4970411
20100521 33.56 34.47 33.27 34.26 4729683
20100524 34.23 34.42 33.68 33.70 4947234
20100525 32.81 33.07 32.35 33.04 7476666
20100526 33.55 34.26 33.46 33.67 5529347
20100527 34.23 34.65 33.94 34.64 2934191
20100528 34.35 34.60 33.80 33.89 3634764
20100601 33.53 33.84 32.83 32.85 3402994
20100602 33.07 33.89 33.05 33.89 4194148
20100603 34.08 34.34 33.81 34.02 3115016
20100604 33.11 33.50 32.04 32.22 5846212
20100607 32.38 32.97 32.25 32.27 5438094
20100608 32.21 32.46 31.60 32.22 3681342
20100609 32.43 33.03 32.05 32.22 2615534
20100610 32.88 33.36 32.86 33.33 3203022
20100611 33.13 33.66 32.86 33.59 2598399
20100614 33.92 34.19 33.63 33.65 3372395
20100615 33.82 34.66 33.72 34.66 2761328
20100616 34.47 35.04 34.35 34.93 5006362
20100617 35.13 35.15 34.25 34.44 2965685
20100618 34.57 34.57 34.08 34.18 2823470
20100621 34.60 34.88 33.77 34.01 2443266
20100622 33.92 34.20 32.95 32.99 2681478
20100623 32.91 33.37 32.62 33.23 3146321
20100624 33.04 33.13 32.36 32.53 2863006
20100625 32.51 32.71 32.19 32.45 4920610
20100628 32.51 32.92 32.36 32.36 2201824
20100629 31.80 32.01 31.10 31.29 3445340
20100630 31.18 31.60 30.69 30.80 3764182
20100701 30.71 31.00 30.13 30.81 3734558
20100702 30.89 30.91 30.27 30.45 2295594
20100706 30.84 31.06 30.08 30.32 3315487
20100707 30.47 30.99 30.38 30.92 4668142
20100708 31.05 31.50 30.92 30.99 6648013
20100709 31.01 31.28 30.93 31.08 3507482
20100712 31.01 31.57 31.01 31.30 3478082
20100713 31.64 32.42 31.63 32.28 3078833
20100714 32.11 32.38 31.89 32.13 2151597
20100715 32.17 32.57 31.87 32.47 3345222
20100716 32.33 32.33 31.56 31.71 4058078
20100719 31.69 32.58 31.64 32.32 4969500
20100720 31.98 33.26 31.98 33.20 6138178
20100721 33.42 33.63 32.42 32.68 4606557
20100722 33.07 34.17 33.07 33.89 2683372
20100723 33.70 34.58 33.70 34.55 3093200
20100726 34.15 34.46 33.88 34.41 2758433
20100727 34.44 34.77 33.74 34.10 3847707
20100728 33.96 34.13 33.45 33.56 2644505
20100729 33.92 34.01 32.85 33.47 4652106
20100730 33.00 33.65 32.86 33.46 4258648
20100802 34.10 34.18 33.71 34.11 2383462
20100803 34.24 34.46 33.74 34.00 2621452
20100804 34.05 34.39 34.00 34.36 1857702
20100805 34.21 34.93 34.14 34.85 2358850
20100806 34.44 34.74 34.01 34.46 2735714
20100809 34.63 34.96 34.59 34.93 1505673
20100810 34.69 34.69 34.28 34.51 2333793
20100811 33.93 33.93 33.31 33.44 1867725
20100812 32.76 33.08 32.63 32.99 2370655
20100813 32.82 32.93 32.55 32.65 1718160
20100816 32.40 32.63 32.17 32.55 1594877
20100817 32.91 33.20 32.61 32.90 2088787
20100818 32.88 33.47 32.80 33.17 2397606
20100819 32.95 33.02 32.42 32.68 2118856
20100820 32.38 32.79 32.24 32.73 1987889
20100823 32.94 33.04 32.12 32.13 1878527
20100824 31.67 32.07 31.49 31.72 2641832
20100825 31.45 31.95 31.24 31.83 2600181
20100826 31.87 32.24 31.63 31.71 2360075
20100827 31.90 32.08 31.32 32.05 3032951
20100830 31.96 32.14 31.53 31.53 1310225
20100831 31.44 31.63 31.14 31.44 2779035
20100901 31.86 32.58 31.86 32.16 2913900
20100902 32.11 32.60 32.11 32.37 2033883
20100903 32.66 33.24 32.59 33.23 2370655
20100907 33.10 33.15 32.53 32.57 1892002
20100908 32.57 33.17 32.57 33.12 1574497
20100909 33.48 33.50 33.21 33.34 2068518
20100910 33.98 33.98 33.67 33.74 2038672
20100913 34.06 34.46 33.93 34.37 2374887
20100914 34.36 34.77 34.30 34.52 1936104
20100915 34.34 34.51 34.21 34.44 1600334
20100916 34.36 34.51 34.16 34.43 1541087
20100917 34.53 35.24 34.53 35.22 3415939
20100920 35.40 36.05 35.26 35.63 2553904
20100921 35.32 35.73 35.09 35.49 2272365
20100922 35.37 35.66 34.87 35.23 2436457
20100923 34.92 35.64 34.77 34.80 2468367
20100924 35.28 36.10 35.21 35.91 2064950
20100927 35.88 36.10 35.51 35.70 2470472
20100928 35.63 35.90 35.20 35.84 2011989
20100929 35.52 35.74 35.22 35.59 1677599
20100930 35.69 36.10 35.51 35.63 2155694
20101001 35.79 36.08 35.55 35.79 1880138
20101004 35.58 35.76 34.78 35.27 3361403
20101005 35.68 36.45 35.60 36.32 2933721
20101006 36.25 36.37 35.72 35.89 2094090
20101007 36.09 36.18 35.66 35.87 2090655
20101008 35.93 36.45 35.80 36.35 1302325
20101011 36.31 36.84 36.17 36.67 1714938
20101012 36.67 37.00 36.54 36.81 2479226
20101013 36.97 37.46 36.87 36.97 3060696
20101014 36.98 37.28 36.87 37.27 2257739
20101015 37.61 37.89 37.32 37.69 3184014
20101018 37.70 38.48 37.33 37.97 4407450
20101019 36.78 37.62 36.70 37.27 4657301
20101020 37.37 38.71 37.29 38.31 3602057
20101021 38.45 38.95 38.20 38.85 3941654
20101022 38.81 39.22 38.52 39.02 3042968
20101025 39.26 39.56 38.84 39.35 3592971
20101026 39.05 39.71 38.81 39.60 3018481
20101027 39.18 39.48 39.03 39.44 3321404
20101028 39.68 39.88 39.18 39.59 3937776
20101029 39.31 40.06 39.31 39.68 3445831
20101101 39.90 40.41 39.56 39.74 2150597
20101102 39.96 40.47 39.89 40.24 3306557
20101103 40.29 41.07 40.23 40.98 3663217
20101104 41.16 42.04 41.15 41.90 3197310
20101105 41.66 42.64 41.66 42.18 4372438
20101108 41.70 42.23 41.70 42.02 2756554
20101109 42.10 42.45 41.57 41.79 2651074
20101110 41.66 42.02 41.05 41.96 3496577
20101111 41.60 42.07 41.35 41.95 2716223
20101112 41.53 41.99 41.15 41.56 3006294
20101115 41.68 41.72 41.12 41.18 4071066
20101116 40.85 40.94 40.07 40.59 3586766
20101117 40.47 40.62 39.80 40.55 3133490
20101118 40.92 41.25 40.89 40.94 2495070
20101119 40.93 41.47 40.78 41.44 2139407
20101122 41.14 41.39 40.90 41.32 2831010
20101123 40.95 40.95 40.25 40.46 2392138
20101124 40.76 41.34 40.63 41.18 2615286
20101126 40.79 41.07 40.65 40.86 860128
20101129 40.56 41.17 40.28 41.01 2227381
20101130 40.57 41.52 40.52 41.01 3399960
20101201 41.67 42.18 41.54 41.94 2283445
20101202 42.07 42.42 41.95 42.37 1733663
20101203 41.77 42.76 41.77 42.70 2991557
20101206 42.54 43.16 42.22 42.88 2634122
20101207 43.20 43.21 42.29 42.32 2638110
20101208 42.41 42.44 41.50 41.73 3672857
20101209 41.81 42.01 41.35 41.83 2585592
20101210 42.00 42.32 41.84 42.09 1795599
20101213 42.29 42.38 41.91 41.93 1432624
20101214 41.95 42.27 41.74 42.07 1187981
20101215 41.91 42.04 41.42 41.57 1938972
20101216 41.62 41.88 41.43 41.52 2371308
20101217 41.50 42.02 41.33 41.91 2598223
20101220 42.01 42.47 41.86 42.31 1699058
20101221 42.53 42.59 42.16 42.37 1632644
20101222 42.60 42.60 42.03 42.28 1086113
20101223 42.21 42.53 41.82 41.96 1077949
20101227 41.85 42.06 41.72 41.76 803801
20101228 41.91 41.95 41.42 41.73 1812799
20101229 41.85 42.16 41.80 41.91 1207245
20101230 41.88 41.91 41.48 41.61 1252367
20101231 41.52 41.65 41.39 41.52 1172715
20110103 41.81 42.19 41.74 41.91 1581014
20110104 42.01 42.01 41.51 41.96 2464246
20110105 41.75 42.57 41.15 42.48 1990526
20110106 42.48 43.07 42.13 42.97 2918107
20110107 42.97 43.05 42.35 42.60 3697417
20110110 42.17 42.34 41.79 41.93 2727252
20110111 42.02 42.10 41.67 41.71 1953679
20110112 42.16 42.16 40.69 41.13 5120009
20110113 41.08 41.13 40.57 40.64 2969186
20110114 40.60 40.84 40.40 40.64 3527081
20110118 40.61 41.35 40.48 41.24 3691459
20110119 41.16 41.65 41.02 41.19 2501645
20110120 41.17 41.55 41.03 41.30 2161966
20110121 41.54 41.69 41.15 41.27 2133392
20110124 41.21 41.49 40.91 41.45 1742745
20110125 41.30 41.66 41.04 41.61 1783122
20110126 41.64 42.30 41.55 42.00 1909551
20110127 41.81 42.00 41.61 41.92 1315471
20110128 41.89 41.99 40.60 40.63 2994891
20110131 40.74 40.95 40.45 40.68 2001779
20110201 40.97 41.65 40.73 41.60 1519234
20110202 41.37 42.12 41.37 41.92 1489999
20110203 41.77 42.84 41.59 42.70 3041116
20110204 42.55 43.43 42.46 43.43 2877620
20110207 43.31 43.42 43.12 43.33 2263130
20110208 43.28 43.77 43.21 43.68 2528673
20110209 43.64 43.87 43.32 43.69 1034151
20110210 43.53 44.56 43.44 44.35 2494253
20110211 44.19 45.00 44.05 44.81 1476098
20110214 44.71 45.29 44.42 45.28 2656756
20110215 44.96 45.32 43.71 44.25 3817887
20110216 44.60 45.52 44.60 45.39 3013977
20110217 45.17 45.78 44.81 45.50 1888810
20110218 45.60 46.09 45.45 45.69 2138577
20110222 45.15 45.40 44.10 44.15 3172619
20110223 44.21 44.44 43.27 43.64 2420338
20110224 43.72 44.44 43.45 44.20 3127166
20110225 44.47 45.39 44.36 45.25 2833491
20110228 45.36 46.14 45.26 46.14 2719198
20110301 46.25 46.46 45.00 45.04 3172067
20110302 45.14 45.36 44.89 45.23 2524733
20110303 45.65 45.93 45.49 45.54 2262501
20110304 45.46 45.65 44.74 45.14 2171176
20110307 45.40 45.74 44.35 44.58 2253830
20110308 44.74 45.15 44.24 44.92 1700059
20110309 44.73 45.11 44.33 44.99 4588227
20110310 44.65 44.74 44.00 44.33 2355473
20110311 43.98 45.21 43.98 45.06 1535739
20110314 44.65 44.83 43.84 44.06 2176774
20110315 42.88 43.48 42.01 43.25 2456348
20110316 43.09 43.41 42.45 42.77 3321196
20110317 43.56 43.65 43.01 43.45 2524184
20110318 43.78 43.94 43.13 43.21 3465868
20110321 43.86 44.05 43.49 43.58 1925519
20110322 43.70 44.03 43.16 43.23 2368535
20110323 43.01 43.25 42.56 43.17 2263269
20110324 43.29 43.57 42.97 43.23 2853263
20110325 43.18 43.99 43.13 43.54 1969755
20110328 43.57 43.95 43.49 43.61 1546716
20110329 43.50 44.06 43.23 44.02 1847255
20110330 44.18 44.69 44.13 44.51 2038907
20110331 44.32 44.71 44.07 44.69 3888138
20110401 44.69 45.35 44.52 44.79 2720446
20110404 44.74 45.09 44.51 44.68 2123866
20110405 44.52 44.85 44.30 44.40 1652091
20110406 44.59 44.62 44.26 44.42 1327622
20110407 44.48 44.65 43.91 44.58 1713011
20110408 44.79 44.84 44.30 44.52 1966791
20110411 44.56 44.73 44.03 44.25 2201142
20110412 43.98 44.03 43.45 43.79 1760869
20110413 43.99 44.04 43.42 43.76 2165029
20110414 43.58 43.80 43.04 43.75 2524842
20110415 43.91 44.29 43.87 44.09 3089370
20110418 43.58 44.35 43.17 44.18 3782543
20110419 42.82 43.26 41.95 42.84 7569916
20110420 43.36 44.04 43.23 43.94 5648349
20110421 44.19 44.72 43.96 44.41 3167304
20110425 44.28 44.78 43.71 44.26 3149412
20110426 44.29 44.82 43.90 44.39 2195324
20110427 44.60 45.20 44.38 45.10 3090028
20110428 45.01 45.21 44.59 44.72 2876533
20110429 44.77 45.13 44.64 44.81 2305090
20110502 45.10 45.20 44.61 44.84 2460080
20110503 44.66 44.72 43.98 44.39 1765480
20110504 44.47 44.62 43.67 44.04 2429236
20110505 43.70 44.26 43.54 43.81 1830242
20110506 44.19 44.44 43.29 43.48 2767096
20110509 43.38 43.58 43.11 43.28 2328141
20110510 43.36 43.77 43.20 43.67 1613673
20110511 43.63 43.77 43.26 43.39 2171724
20110512 43.25 44.18 43.06 44.14 3362029
20110513 44.16 44.29 43.66 43.69 1722012
20110516 43.53 43.77 43.11 43.19 1455390
20110517 43.11 43.22 42.68 42.99 2008612
20110518 43.06 44.00 42.99 43.98 1919262
20110519 44.06 44.33 43.67 43.75 1998733
20110520 43.84 44.07 43.40 43.48 2417381
20110523 42.98 43.02 42.54 42.58 1812240
20110524 42.69 42.78 42.15 42.21 2413210
20110525 41.99 42.45 41.86 42.29 1945167
20110526 42.21 42.75 42.12 42.56 2650744
20110527 42.63 42.79 42.36 42.49 2218924
20110531 42.94 43.00 42.36 42.61 3427889
20110601 42.44 42.58 41.87 41.91 2689053
20110602 41.89 42.48 41.89 42.20 3043817
20110603 41.60 42.14 41.49 41.73 2510243
20110606 41.69 42.08 40.91 41.05 3745991
20110607 41.33 41.43 41.01 41.08 3342491
20110608 41.03 41.21 40.92 41.04 2082045
20110609 41.29 42.48 41.09 42.22 2590702
20110610 42.14 42.15 41.28 41.38 2151165
20110613 41.47 41.89 41.29 41.48 1697329
20110614 41.85 42.23 41.84 42.02 1889802
20110615 41.61 41.91 41.15 41.23 1777790
20110616 41.16 41.40 40.86 41.23 2290034
20110617 41.68 41.96 41.47 41.51 2878810
20110620 41.44 42.06 41.26 42.03 1570141
20110621 42.24 43.03 42.13 42.99 2270711
20110622 42.79 42.89 42.24 42.27 2489714
20110623 41.83 42.64 41.61 42.55 2134134
20110624 42.51 42.73 41.75 41.78 4701252
20110627 41.64 42.39 41.52 42.21 2279663
20110628 42.35 43.00 42.34 43.00 1350155
20110629 43.05 43.50 43.02 43.23 1865129
20110630 43.30 44.23 43.30 44.11 2208591
20110701 44.13 44.75 43.66 44.64 1714469
20110705 44.47 44.88 44.34 44.64 1592412
20110706 44.53 44.59 44.31 44.46 1487605
20110707 44.90 45.06 44.58 44.98 1559988
20110708 44.53 44.56 44.28 44.54 1428324
20110711 44.09 44.36 43.76 43.86 1545031
20110712 43.69 43.97 43.51 43.60 1692088
20110713 43.87 44.23 43.49 43.59 1702896
20110714 43.66 43.98 43.04 43.15 1760649
20110715 43.36 43.59 43.01 43.32 2601180
20110718 43.22 43.71 42.93 43.50 2851298
20110719 45.07 45.39 43.98 44.36 3206223
20110720 44.56 44.57 43.90 44.05 1905523
20110721 44.31 44.88 44.25 44.67 2120269
20110722 44.48 44.65 44.19 44.47 1302992
20110725 44.00 44.33 43.76 43.82 1399939
20110726 43.76 44.14 43.46 43.81 1852246
20110727 43.53 43.58 43.00 43.06 2853045
20110728 43.06 43.80 42.59 43.51 3891290
20110729 43.27 43.66 42.88 42.98 4170884
20110801 43.14 43.14 41.97 42.46 2567227
20110802 41.84 42.24 41.35 41.39 3760936
20110803 41.37 41.58 40.53 41.50 3684623
20110804 40.92 40.94 39.46 39.51 5476824
20110805 39.93 40.16 38.15 38.83 6705796
20110808 37.92 38.07 36.30 36.35 5756746
20110809 36.82 38.46 35.81 38.43 6211129
20110810 37.49 37.92 35.96 36.03 7430602
20110811 36.20 37.07 35.04 36.60 7026331
20110812 36.94 37.80 36.65 37.66 3340288
20110815 37.69 37.95 37.30 37.91 2533383
20110816 37.29 38.26 37.22 37.66 3341489
20110817 37.77 38.13 36.99 37.31 2334359
20110818 36.33 36.35 34.61 34.97 4156692
20110819 34.49 35.36 33.92 33.94 5654669
20110822 34.77 34.77 33.78 33.89 5552809
20110823 33.99 35.38 33.88 35.31 3605800
20110824 35.02 36.32 34.96 36.12 3824257
20110825 36.24 36.25 35.12 35.38 2900972
20110826 34.90 36.16 34.61 35.88 2518208
20110829 36.24 36.65 36.10 36.65 1967534
20110830 36.47 37.15 36.37 36.88 3567589
20110831 37.13 37.49 36.76 37.14 2215687
20110901 37.08 37.39 36.39 36.57 2199638
20110902 35.78 36.15 35.37 35.47 1899191
20110906 34.48 35.23 34.06 35.18 2575088
20110907 35.65 36.29 35.59 36.26 1557913
20110908 35.96 36.19 35.30 35.37 1818621
20110909 35.00 35.21 34.29 34.67 2697909
20110912 34.17 35.01 34.00 34.96 3144103
20110913 35.14 35.73 35.08 35.64 2309140
20110914 35.85 36.61 35.09 36.20 2216888
20110915 36.72 36.95 36.13 36.43 2620613
20110916 36.96 36.96 36.07 36.47 3170304
20110919 35.75 35.79 35.09 35.50 3854280
20110920 35.65 36.68 35.50 35.86 3114844
20110921 35.77 35.97 34.32 34.33 3202888
20110922 33.45 33.95 32.51 33.21 5633313
20110923 33.04 33.74 32.90 33.52 2794473
20110926 33.80 35.01 33.48 34.96 3764690
20110927 35.71 36.55 35.68 36.08 3242157
20110928 36.09 36.14 35.22 35.26 5157858
20110929 35.89 35.98 34.10 34.77 3811986
20110930 34.23 34.84 33.77 33.96 3325792
20111003 33.66 34.32 33.09 33.14 5468102
20111004 32.60 35.18 32.58 35.18 5640797
20111005 35.33 35.80 34.98 35.70 2755421
20111006 35.57 36.04 34.77 36.02 2735787
20111007 36.24 36.54 35.47 35.78 2358287
20111010 36.46 37.02 36.41 37.01 1365615
20111011 36.87 37.43 36.65 37.34 2036002
20111012 37.68 38.49 37.50 38.04 2658551
20111013 37.80 38.13 37.39 37.99 1869816
20111014 38.59 38.98 38.29 38.92 2504840
20111017 38.54 38.84 38.28 38.53 3711319
20111018 38.45 39.20 37.27 38.96 3873926
20111019 38.87 39.31 38.73 38.94 2824738
20111020 39.08 39.14 38.20 38.89 2463401
20111021 39.20 40.16 39.20 39.64 2215098
20111024 40.21 40.70 39.78 40.61 2657466
20111025 40.50 40.50 39.57 39.64 1955947
20111026 40.18 40.38 39.34 40.20 1839334
20111027 41.23 42.08 40.79 41.79 2773103
20111028 41.65 41.91 41.28 41.80 2486398
20111031 41.17 41.41 40.50 41.00 2856955
20111101 39.65 40.38 39.33 39.49 2754770
20111102 40.20 40.48 39.60 39.89 2825714
20111103 40.40 41.02 39.64 40.95 2352755
20111104 40.53 40.90 40.01 40.76 1461943
20111107 40.67 41.07 40.01 40.64 2487049
20111108 40.72 41.24 40.27 41.17 1781407
20111109 40.17 40.22 39.22 39.52 1887823
20111110 40.06 40.44 39.62 40.16 1785529
20111111 40.66 41.03 40.64 40.88 1225246
20111114 40.64 40.64 40.01 40.16 1589946
20111115 40.10 40.59 39.70 40.30 1339039
20111116 39.72 40.17 39.38 39.39 1999012
20111117 39.24 39.32 38.26 38.60 2210216
20111118 38.91 38.91 38.15 38.30 1902250
20111121 37.66 38.08 37.49 37.83 2150988
20111122 37.79 38.26 37.68 37.74 1684646
20111123 37.50 37.59 36.69 36.77 1587125
20111125 36.79 37.45 36.62 36.89 732761
20111128 37.63 38.37 37.50 37.81 1805815
20111129 37.98 38.46 37.86 38.18 2129401
20111130 39.31 39.85 38.90 39.80 2431835
20111201 39.88 40.66 39.75 40.38 2079285
20111202 40.73 41.00 40.43 40.52 1544494
20111205 41.20 41.48 40.92 41.24 2244061
20111206 41.21 41.21 40.56 40.89 1269613
20111207 40.64 41.24 40.17 41.02 2161836
20111208 40.88 41.12 40.03 40.09 2206637
20111209 40.35 41.23 40.30 41.12 1615329
20111212 40.66 40.68 39.84 40.35 2361542
20111213 40.54 40.74 39.61 39.85 1286536
20111214 39.75 39.87 38.75 38.91 2011378
20111215 38.97 39.36 38.64 38.73 2145564
20111216 39.02 39.07 37.87 38.11 3365061
20111219 38.14 38.68 38.06 38.17 1814625
20111220 38.87 39.53 38.82 39.41 1837807
20111221 39.41 39.64 39.02 39.58 1369002
20111222 39.64 40.47 39.60 40.27 1644807
20111223 40.34 41.01 40.26 40.72 1189588
20111227 40.50 41.24 40.38 40.84 1052547
20111228 40.79 40.87 40.16 40.22 1426039
20111229 40.31 41.11 40.24 41.06 1363934
20111230 41.14 41.45 40.87 41.35 1700335
20120103 41.90 42.32 41.71 41.74 1602110
20120104 41.52 41.59 41.05 41.49 1145273
20120105 41.24 41.24 40.76 40.95 2028218
20120106 41.06 41.22 40.74 40.85 1690416
20120109 40.85 41.11 40.65 41.04 1719851
20120110 41.56 42.17 41.53 42.01 2385213
20120111 41.81 42.00 41.71 41.78 1298271
20120112 42.00 42.57 41.65 42.54 1911017
20120113 42.32 43.16 42.22 43.09 3131442
20120117 43.58 43.73 43.10 43.21 1972583
20120118 43.22 43.78 42.99 43.67 1288675
20120119 43.88 44.48 43.67 44.23 1345497
20120120 44.14 44.36 43.24 43.32 2654442
20120123 43.17 43.41 42.43 42.82 2394055
20120124 42.45 43.05 42.29 42.83 1953067
20120125 42.78 43.38 42.39 43.28 1729123
20120126 43.39 43.60 43.08 43.35 1215033
20120127 43.08 43.29 42.70 43.15 1308191
20120130 42.36 42.95 41.71 42.90 1914899
20120131 42.98 43.18 42.23 42.30 1945843
20120201 42.53 43.47 42.39 43.32 1406092
20120202 43.33 43.39 42.66 42.82 1010174
20120203 43.41 43.90 43.28 43.77 1168563
20120206 43.54 44.14 43.34 43.94 1077346
20120207 43.69 44.15 43.54 44.03 1164681
20120208 44.03 44.18 43.58 44.02 1364042
20120209 44.04 44.45 43.84 44.43 2050645
20120210 43.87 44.13 43.57 44.11 1656883
20120213 44.32 44.60 43.96 44.54 1267003
20120214 44.66 45.44 43.89 44.52 2044823
20120215 44.71 44.82 43.75 43.98 1469059
20120216 44.07 44.72 43.83 44.60 1969995
20120217 44.83 45.05 44.69 44.91 1427117
20120221 45.18 45.24 44.57 45.20 1263768
20120222 45.10 45.27 44.83 44.89 1153144
20120223 44.76 45.35 44.76 45.25 1532027
20120224 45.35 45.67 45.07 45.08 1833170
20120227 44.56 45.20 44.55 45.07 1678663
20120228 45.14 45.45 44.81 45.32 1492025
20120229 45.32 46.04 45.27 45.85 2924102
20120301 46.05 46.34 45.36 45.50 2212776
20120302 45.39 45.67 44.79 45.12 1502905
20120305 44.89 45.30 44.75 45.16 1244204
20120306 44.84 45.08 44.44 44.51 1937251
20120307 44.79 44.86 44.37 44.69 1044982
20120308 45.07 45.73 44.96 45.62 806000
20120309 45.76 45.79 45.23 45.25 1364445
20120312 45.42 45.51 45.11 45.33 785531
20120313 45.58 45.89 45.35 45.85 1482221
20120314 45.84 46.11 45.63 45.82 1714452
20120315 45.93 46.55 45.75 46.50 2162194
20120316 46.47 46.71 46.13 46.67 2599648
20120319 46.51 46.91 46.25 46.73 1124928
20120320 46.49 46.68 46.22 46.54 1193515
20120321 46.49 46.80 46.47 46.56 1280212
20120322 46.15 47.00 46.13 46.81 1821511
20120323 46.86 46.97 46.42 46.82 1407419
20120326 47.10 47.59 46.97 47.59 1348370
20120327 47.59 47.94 47.36 47.52 1727955
20120328 47.40 47.58 46.77 47.04 1196408
20120329 46.76 46.95 46.42 46.91 1995335
20120330 47.23 47.27 46.76 47.26 1488330
20120402 46.05 46.66 45.67 46.57 5176898
20120403 46.46 46.65 46.26 46.55 2281041
20120404 46.26 46.35 45.83 45.84 1550487
20120405 45.75 46.28 45.58 46.10 1547379
20120409 45.47 45.47 44.91 45.18 1508263
20120410 44.97 45.13 44.25 44.33 2483051
20120411 44.88 45.13 44.68 44.98 1365088
20120412 45.18 46.35 45.08 46.18 2298510
20120413 46.06 46.11 45.23 45.47 2052669
20120416 45.41 46.47 45.41 45.90 2776794
20120417 46.07 46.34 44.82 45.39 3411113
20120418 45.33 45.99 45.18 45.72 2643693
20120419 45.70 46.51 45.55 46.09 2132937
20120420 46.23 46.81 46.12 46.70 3561575
20120423 46.49 46.54 45.99 46.16 2829735
20120424 46.28 46.64 46.14 46.46 2001551
20120425 46.86 47.05 46.66 46.89 1959863
20120426 46.95 47.68 46.67 47.65 2158229
20120427 47.69 48.25 47.50 48.09 2646158
20120430 48.07 48.07 47.63 47.88 1725597
20120501 48.04 48.50 47.86 48.11 1753996
20120502 47.93 48.43 47.73 48.37 1787861
20120503 48.44 48.70 48.21 48.57 1919247
20120504 48.34 48.47 47.55 47.78 2166588
20120507 47.71 48.22 47.54 48.07 1724311
20120508 47.69 47.82 47.10 47.70 1836943
20120509 47.25 47.59 46.53 47.26 1829441
20120510 47.50 47.66 46.94 47.14 2026628
20120511 46.94 48.10 46.86 47.71 1891062
20120514 47.28 47.50 46.65 47.08 1535698
20120515 47.08 47.56 46.94 47.08 1449428
20120516 47.22 47.44 46.95 46.99 1596890
20120517 47.09 47.19 46.28 46.28 2144511
20120518 46.42 46.55 45.08 45.24 3725647
20120521 45.28 46.54 45.02 46.53 2055241
20120522 46.63 47.10 46.37 46.61 2127365
20120523 46.26 46.59 45.84 46.50 1795255
20120524 46.58 46.97 46.32 46.75 1487580
20120525 46.85 46.94 46.37 46.45 1546843
20120529 46.76 47.20 46.18 46.43 2275576
20120530 46.13 46.13 45.21 45.27 2228315
20120531 45.29 45.37 44.28 44.49 2965300
20120601 43.80 43.86 43.25 43.27 2950726
20120604 43.35 43.53 42.97 43.28 1998443
20120605 43.06 43.58 42.96 43.45 1928999
20120606 43.63 44.19 43.42 44.08 2562247
20120607 44.00 45.08 44.00 44.54 2967765
20120608 44.33 44.87 44.14 44.85 1301324
20120611 45.19 45.22 44.44 44.50 1588745
20120612 44.86 45.00 44.00 44.93 1667992
20120613 44.64 44.84 44.07 44.17 1752653
20120614 44.26 44.39 43.88 44.25 2047531
20120615 44.37 44.99 44.19 44.80 1912924
20120618 44.60 44.92 44.48 44.77 1549146
20120619 44.85 45.36 44.73 45.18 1447872
20120620 45.23 45.51 44.98 45.37 2012601
20120621 45.48 45.66 44.54 44.60 2117070
20120622 44.65 44.71 44.00 44.12 2452735
20120625 43.76 43.79 43.34 43.44 1596322
20120626 43.64 43.82 42.87 43.27 1478115
20120627 43.20 44.03 43.20 43.74 1219658
20120628 43.40 44.13 42.96 44.10 1416137
20120629 44.76 45.64 44.35 45.64 1733058
20120702 45.81 46.20 45.43 46.15 1767243
20120703 46.11 46.22 45.75 45.98 1331156
20120705 45.59 46.06 45.40 45.78 1708246
20120706 45.37 45.44 44.91 45.28 1128927
20120709 45.07 45.32 44.49 44.65 962053
20120710 44.34 45.03 44.31 44.71 1504100
20120711 44.71 44.93 44.30 44.67 1680771
20120712 44.36 45.12 44.16 44.92 1954669
20120713 44.95 45.69 44.90 45.59 1159064
20120716 45.28 46.38 45.12 46.14 2293954
20120717 45.98 46.97 45.15 46.72 2701714
20120718 46.63 47.30 46.56 47.22 1817826
20120719 47.24 47.51 46.83 46.96 2293635
20120720 46.69 47.13 46.19 46.28 2078414
20120723 45.86 45.95 45.22 45.53 1942316
20120724 45.49 45.92 45.12 45.35 1797486
20120725 45.50 45.85 45.36 45.61 1401441
20120726 46.19 46.86 46.15 46.58 2049341
20120727 46.86 47.48 46.68 47.33 1706329
20120730 47.28 47.59 47.17 47.53 1502396
20120731 47.39 47.63 47.05 47.12 2063505
20120801 47.12 47.28 46.41 46.55 928827
20120802 46.24 46.69 45.96 46.38 1456711
20120803 46.98 48.05 46.86 47.84 2054133
20120806 47.82 47.89 47.07 47.67 1333925
20120807 47.75 48.31 47.69 47.94 1251393
20120808 47.89 48.40 47.68 48.31 1141599
20120809 48.27 48.76 48.08 48.48 1240744
20120810 48.32 48.77 47.67 48.76 905186
20120813 48.73 48.73 48.29 48.51 666749
20120814 48.41 48.75 48.19 48.31 875049
20120815 48.13 48.41 48.12 48.29 740016
20120816 48.29 48.66 48.06 48.47 1256718
20120817 48.72 49.27 48.48 49.20 1939867
20120820 49.18 49.21 48.76 49.09 1028930
20120821 49.22 49.36 48.56 48.63 1511767
20120822 48.36 48.79 48.14 48.44 1527634
20120823 48.41 48.41 47.79 47.79 1402080
20120824 47.68 48.28 47.59 48.23 865890
20120827 48.33 48.42 47.98 48.08 813389
20120828 47.89 48.14 47.66 47.98 927336
20120829 48.07 48.33 47.85 48.19 932235
20120830 47.81 48.01 47.40 47.70 1186859
20120831 48.00 48.48 47.80 48.24 1089311
20120904 48.19 48.84 48.13 48.48 1476625
20120905 48.54 48.72 48.29 48.52 1528912
20120906 48.83 49.74 48.68 49.62 1730929
20120907 49.70 50.04 49.37 49.83 2351673
20120910 49.84 50.37 49.66 50.07 1873309
20120911 50.03 50.53 49.95 50.27 1464910
20120912 50.44 50.68 50.08 50.28 1161939
20120913 50.31 50.78 50.05 50.71 1651485
20120914 50.75 51.01 50.47 50.65 1754996
20120917 50.66 50.70 50.39 50.52 1097724
20120918 50.56 50.80 50.42 50.49 2206098
20120919 50.43 51.42 50.17 50.92 2222285
20120920 50.79 50.98 50.10 50.23 2428152
20120921 50.55 50.93 50.51 50.74 2404642
20120924 50.70 50.88 50.33 50.65 1158265
20120925 50.73 50.90 49.83 49.84 1467185
20120926 49.84 49.94 48.83 48.84 2420845
20120927 49.12 49.61 49.04 49.44 1658764
20120928 49.10 49.23 48.56 48.69 2026778
20121001 48.70 49.21 48.66 48.80 1342007
20121002 48.95 49.12 48.64 49.06 1493131
20121003 49.28 49.53 48.92 49.13 912781
20121004 49.34 49.55 49.09 49.52 1095676
20121005 49.87 50.01 49.38 49.56 840343
20121008 49.43 49.67 49.21 49.58 547097
20121009 49.57 50.11 49.44 49.52 1767209
20121010 49.43 49.54 48.85 48.87 1027157
20121011 49.26 49.56 49.10 49.12 732428
20121012 49.31 49.53 48.69 48.85 1283655
20121015 49.01 49.64 48.86 49.54 1631653
20121016 48.89 49.14 47.83 47.90 2430482
20121017 47.70 48.02 46.93 47.09 3719114
20121018 47.07 47.33 46.83 46.88 1832869
20121019 46.79 46.88 45.99 46.18 3191186
20121022 46.17 46.46 45.89 46.18 1642455
20121023 45.73 45.95 45.32 45.54 1908061
20121024 45.73 45.90 45.17 45.41 1511453
20121025 45.68 45.82 45.30 45.53 1301552
20121026 45.28 45.60 44.24 45.43 1855850
20121031 45.20 45.63 44.84 45.24 1428742
20121101 45.19 46.77 45.18 46.43 2775409
20121102 46.78 46.79 45.46 45.49 1641820
20121105 45.48 45.73 45.32 45.57 1033299
20121106 45.65 46.12 45.49 45.95 805925
20121107 45.65 45.98 45.06 45.55 1529350
20121108 45.48 45.53 44.30 44.33 3284169
20121109 44.06 44.76 43.93 44.39 1730355
20121112 44.75 44.75 44.37 44.40 1567793
20121113 44.13 44.64 43.98 44.05 3646994
20121114 44.13 44.23 43.37 43.45 2424340
20121115 43.48 43.79 42.60 43.08 3717208
20121116 43.06 43.52 42.89 43.37 2425610
20121119 43.81 44.21 43.64 44.21 2337499
20121120 44.14 44.30 43.84 44.00 1391570
20121121 43.99 44.14 43.68 43.70 1183682
20121123 43.82 44.87 43.80 44.81 1465173
20121126 44.72 44.95 44.51 44.84 1574677
20121127 44.88 45.35 44.50 45.14 2889149
20121128 45.06 46.29 44.86 45.85 3373022
20121129 45.99 46.58 45.87 46.41 2086614
20121130 46.51 47.21 46.27 46.97 2324896
20121203 47.07 47.13 46.50 46.67 2460982
20121204 46.56 46.92 46.40 46.90 2069352
20121205 46.90 47.05 46.60 47.00 1944597
20121206 47.01 47.08 46.73 46.87 1082015
20121207 46.97 47.12 46.82 47.04 1224349
20121210 46.71 46.92 46.48 46.66 1642561
20121211 46.71 46.89 46.61 46.81 2269933
20121212 46.98 47.19 46.70 47.03 2137143
20121213 46.88 47.28 46.72 46.78 1496411
20121214 46.80 46.92 46.65 46.74 1833882
20121217 46.96 47.28 46.77 47.28 1418201
20121218 47.29 48.36 47.24 48.00 1693567
20121219 48.05 48.55 47.99 48.08 2607350
20121220 48.12 48.35 47.65 48.24 1687041
20121221 47.87 47.99 47.33 47.70 2418088
20121224 47.68 47.71 47.05 47.50 531259
20121226 47.58 47.58 46.54 46.75 1269149
20121227 46.70 47.13 46.40 46.94 2212932
20121228 46.55 47.30 46.51 46.70 1795672
20121231 46.63 47.50 46.55 47.46 1937250
20130102 47.98 48.89 47.93 48.89 2326194
20130103 48.92 49.64 48.76 49.05 1835145
20130104 49.22 49.30 48.82 48.90 1274096
20130107 48.66 48.95 48.55 48.65 1154518
20130108 48.42 48.84 47.88 48.84 2312615
20130109 48.95 48.99 48.39 48.88 1608199
20130110 49.15 49.45 49.04 49.45 1366833
20130111 49.49 49.80 49.28 49.67 1522516
20130114 49.61 50.08 48.59 50.06 1426832
20130115 49.62 50.45 49.58 50.26 1475569
20130116 49.92 50.32 49.82 50.09 1228097
20130117 50.43 50.73 50.31 50.52 1534937
20130118 50.62 50.71 50.29 50.57 1253254
20130122 50.49 50.96 50.46 50.96 1385148
20130123 50.86 51.34 50.66 51.24 1648410
20130124 51.33 51.59 51.00 51.12 1353570
20130125 51.27 51.71 51.15 51.48 1176623
20130128 51.55 51.55 51.12 51.25 1086308
20130129 51.15 51.73 51.14 51.67 1231360
20130130 51.70 51.76 51.43 51.59 1903566
20130131 51.49 51.84 51.37 51.57 1577989
20130201 51.95 52.16 51.73 51.80 1298623
20130204 51.44 51.59 50.83 50.85 1751356
20130205 51.15 51.49 51.10 51.36 1380832
20130206 51.30 51.88 51.18 51.63 1052730
20130207 51.51 51.58 51.07 51.54 1146518
20130208 51.67 52.51 51.61 52.46 1757356
20130211 52.27 53.05 52.07 52.59 3013032
20130212 53.35 53.93 52.98 53.22 2695665
20130213 53.39 54.25 53.39 53.87 3001663
20130214 53.75 54.50 53.56 54.48 1980197
20130215 54.44 55.25 54.32 54.82 3135557
20130219 54.95 55.10 54.19 54.43 3016505
20130220 54.17 54.77 54.13 54.17 1887250
20130221 53.86 54.20 52.81 53.62 2451562
20130222 53.76 54.34 53.59 54.34 1800830
20130225 54.62 54.89 53.58 53.58 2347773
20130226 53.69 54.34 53.32 54.24 2742718
20130227 54.26 54.69 53.67 54.59 2026723
20130228 54.63 54.96 54.42 54.65 1378832
20130301 54.38 54.85 54.23 54.76 1343322
20130304 54.57 55.42 54.49 55.37 1858449
20130305 55.60 55.76 55.24 55.33 2128451
20130306 55.45 55.59 54.99 55.27 966385
20130307 55.40 55.54 55.26 55.45 828614
20130308 55.61 56.37 55.61 56.28 1071229
20130311 56.23 56.85 56.13 56.72 1220185
20130312 56.61 56.71 56.36 56.57 1329629
20130313 56.71 57.06 56.32 56.79 1423811
20130314 56.93 57.07 56.74 56.99 1398410
20130315 56.87 57.45 56.63 57.45 2401171
20130318 56.80 57.20 56.31 56.40 1663186
20130319 56.61 56.72 55.42 55.99 1813814
20130320 56.26 56.59 55.87 56.30 1233670
20130321 56.01 56.19 55.51 55.79 969312
20130322 56.20 56.29 55.68 56.28 1133529
20130325 56.55 56.55 55.57 55.88 894050
20130326 56.20 56.39 55.70 56.34 1199384
20130327 55.92 56.26 55.69 56.10 1174923
20130328 56.18 56.59 55.83 56.35 3250586
20130401 56.23 56.54 55.84 56.33 1051891
20130402 56.58 57.18 56.42 56.70 1081264
20130403 56.64 56.77 56.11 56.44 1819877
20130404 56.62 56.78 56.29 56.62 845548
20130405 55.96 56.32 55.82 56.26 1232624
20130408 56.28 56.88 56.21 56.88 785443
20130409 56.72 56.84 55.78 56.17 2468803
20130410 56.38 57.39 56.32 56.98 1512139
20130411 57.06 57.57 56.84 57.44 953737
20130412 57.27 57.62 57.06 57.54 955723
20130415 57.40 57.40 56.22 56.22 2944835
20130416 56.66 57.31 56.62 57.02 1644893
20130417 56.72 57.06 56.34 56.69 2117162
20130418 56.57 56.96 55.23 55.50 2538838
20130419 55.89 55.89 55.32 55.51 2793161
20130422 55.71 56.36 55.40 56.01 2027579
20130423 56.17 57.25 55.94 56.85 2281693
20130424 57.00 57.67 57.00 57.28 1497923
20130425 57.35 58.16 57.14 57.72 1820504
20130426 57.76 57.87 57.11 57.42 1962143
20130429 57.64 57.74 57.03 57.08 2252633
20130430 57.16 57.18 56.47 57.18 2615563
20130501 57.19 57.37 56.72 56.73 1245168
20130502 56.84 57.28 56.79 57.17 1592523
20130503 57.45 58.23 56.99 58.16 1807856
20130506 58.21 58.57 57.78 58.44 1345831
20130507 58.71 59.22 58.43 59.17 1466145
20130508 59.07 59.40 58.87 59.35 1393392
20130509 59.44 59.90 59.42 59.74 2043468
20130510 59.80 60.59 59.78 60.58 1366423
20130513 60.47 60.52 59.85 60.15 1235133
20130514 60.03 60.66 59.88 60.61 1533463
20130515 60.54 61.02 60.32 60.94 1214331
20130516 60.71 61.02 60.16 60.26 993772
20130517 60.25 60.63 59.93 60.57 2758352
20130520 60.57 61.02 60.54 60.61 1481302
20130521 60.80 61.02 59.93 60.27 2729920
20130522 60.35 60.70 59.14 59.41 2194932
20130523 58.84 59.47 58.43 58.85 2913580
20130524 58.63 60.99 58.35 60.82 4999383
20130528 61.36 61.50 60.50 61.03 2319219
20130529 60.63 60.68 59.67 59.91 1665276
20130530 60.08 60.46 59.90 60.30 1851863
20130531 60.10 60.70 59.44 59.44 1760294
20130603 59.46 59.53 58.73 59.35 1598795
20130604 59.45 59.93 58.75 59.25 2264341
20130605 59.15 59.15 57.50 57.89 2996891
20130606 57.91 58.36 57.51 58.36 1514125
20130607 59.85 61.18 58.45 61.16 5254228
20130610 61.28 61.43 60.09 60.37 2058938
20130611 59.61 60.38 59.47 59.50 1606321
20130612 60.19 60.19 59.00 59.15 1263437
20130613 59.20 60.77 59.07 60.60 1526925
20130614 60.61 60.84 60.18 60.43 951758
20130617 60.83 61.25 60.61 60.94 931609
20130618 61.06 61.61 60.90 61.45 880926
20130619 61.56 61.86 60.57 60.58 935348
20130620 59.95 60.26 59.04 59.37 1399076
20130621 59.96 60.01 58.98 59.73 2489796
20130624 59.26 59.42 58.42 58.96 1621540
20130625 59.48 59.92 59.04 59.31 1525887
20130626 59.89 60.40 59.47 60.13 1055304
20130627 60.53 61.06 60.37 60.83 1111076
20130628 60.72 61.25 60.45 60.53 1908293
20130701 60.55 61.02 60.32 60.39 1591837
20130702 60.23 61.02 59.69 60.36 1936127
20130703 59.94 60.74 59.47 60.16 1491509
20130705 60.84 61.20 60.41 61.14 1269045
20130708 61.56 61.79 61.27 61.77 1487978
20130709 62.10 62.47 61.75 62.33 1355663
20130710 62.34 62.77 62.13 62.58 1332606
20130711 63.37 63.80 63.12 63.68 1629329
20130712 63.55 64.13 63.55 63.88 1868619
20130715 63.57 64.27 63.43 63.93 1499091
20130716 64.09 64.55 63.77 63.95 1394817
20130717 64.02 64.67 64.02 64.29 2255803
20130718 63.89 64.92 62.09 63.38 2670405
20130719 63.61 63.66 61.77 62.97 2975126
20130722 62.97 63.05 62.27 62.56 1519447
20130723 62.75 62.88 62.07 62.11 1185127
20130724 62.33 62.51 61.93 62.22 1314016
20130725 62.43 62.48 61.44 61.91 1629849
20130726 61.70 62.74 61.42 62.69 1702446
20130729 67.44 67.88 62.10 62.34 18312922
20130730 62.03 62.07 60.69 61.27 5711689
20130731 62.52 63.38 61.76 61.88 5859167
20130801 62.47 62.87 62.11 62.39 3907877
20130802 60.98 61.77 60.98 61.13 2864205
20130805 60.82 61.20 60.63 61.14 3283689
20130806 61.58 61.89 61.10 61.12 3213688
20130807 61.00 61.30 60.90 61.04 2463831
20130808 61.43 61.43 61.04 61.12 965259
20130809 61.01 61.37 60.30 60.35 1815651
20130812 60.06 60.66 59.92 60.35 1506465
20130813 60.30 60.36 59.89 59.95 1440930
20130814 60.43 60.60 59.85 59.87 1989095
20130815 59.49 59.58 57.99 58.44 3339357
20130816 58.45 59.39 58.45 59.20 2508179
20130819 59.71 59.89 59.48 59.75 1705458
20130820 59.50 60.18 59.19 60.05 1810458
20130821 60.07 60.32 59.12 59.18 1752817
20130822 59.45 59.79 59.15 59.70 1050423
20130823 59.60 59.79 59.28 59.47 916342
20130826 59.63 59.70 59.03 59.10 722439
20130827 58.51 58.69 58.07 58.18 1024043
20130828 57.71 58.19 57.48 57.98 1482266
20130829 58.34 58.87 58.24 58.64 984161
20130830 58.63 58.73 58.10 58.40 1145661
20130903 59.32 59.40 57.91 58.41 1840577
20130904 59.20 59.44 59.05 59.41 1963234
20130905 60.07 60.42 59.85 60.20 1542712
20130906 60.48 60.79 60.00 60.27 780807
20130909 60.42 61.14 60.30 61.13 803448
20130910 61.48 61.69 61.28 61.51 708002
20130911 62.21 62.33 61.95 62.19 1194682
20130912 61.77 62.38 61.69 62.19 1140468
20130913 62.63 62.90 62.43 62.59 1679597
20130916 63.37 63.50 62.83 63.22 1505634
20130917 63.16 63.89 63.09 63.88 758997
20130918 63.69 63.89 62.49 63.59 1409773
20130919 63.60 63.84 63.04 63.16 1543854
20130920 63.79 63.93 63.10 63.15 1682155
20130923 63.34 63.40 62.52 62.63 1079631
20130924 62.97 63.25 62.60 62.67 1308894
20130925 63.11 63.15 62.35 62.56 1356584
20130926 62.52 62.78 62.20 62.39 770162
20130927 62.82 62.85 62.09 62.31 1203914
20130930 61.80 61.95 61.35 61.46 1589150
20131001 62.17 62.17 61.34 61.57 1910799
20131002 61.29 61.63 60.97 61.20 1418415
20131003 61.37 61.46 61.01 61.13 1586775
20131004 61.21 61.28 61.03 61.16 1713536
20131007 60.88 61.29 60.58 60.74 792355
20131008 60.80 61.08 60.02 60.05 1052792
20131009 59.98 60.15 59.43 59.83 1113592
20131010 60.23 61.43 60.10 61.42 1343474
20131011 61.72 61.85 61.35 61.71 1310339
20131014 61.35 62.20 61.18 61.95 1311577
20131015 62.74 63.64 62.35 62.93 1637356
20131016 61.52 62.98 61.43 62.59 2234822
20131017 62.55 63.21 62.44 63.12 1432867
20131018 63.48 64.23 63.48 63.61 1974592
20131021 63.95 64.15 63.51 64.09 837052
20131022 64.52 65.93 64.50 65.72 1694129
20131023 65.25 65.70 63.81 63.94 1750387
20131024 64.71 65.04 64.40 64.41 2251235
20131025 65.05 65.79 65.05 65.35 1585021
20131028 65.33 66.64 65.30 66.23 1642001
20131029 65.89 66.73 65.89 66.73 1389925
20131030 66.81 66.81 65.76 65.87 1273281
20131031 65.88 66.63 65.60 65.98 1455473
20131101 66.06 66.95 66.01 66.82 1595859
20131104 67.12 67.92 66.60 67.73 1162314
20131105 67.70 68.33 67.47 68.08 1087682
20131106 69.19 69.59 68.06 68.31 1842257
20131107 68.63 68.78 68.03 68.18 1100379
20131108 67.95 68.41 67.67 68.20 1032870
20131111 68.35 68.73 68.22 68.36 714730
20131112 67.92 68.48 67.59 67.80 685827
20131113 66.83 67.86 66.47 67.59 1495731
20131114 67.40 67.52 66.91 66.92 1105747
20131115 68.09 68.52 67.63 67.76 2302125
20131118 68.01 68.53 67.43 67.75 1364119
20131119 67.50 68.11 67.33 67.97 841387
20131120 67.97 68.38 67.76 68.15 980328
20131121 68.71 68.94 68.49 68.53 1728813
20131122 69.38 69.91 69.30 69.50 1024199
20131125 69.18 69.28 68.59 68.69 750240
20131126 69.27 70.13 68.86 69.52 1116172
20131127 69.57 69.73 69.05 69.29 569389
20131129 69.95 70.23 68.86 69.22 728769
20131202 69.14 70.03 68.94 69.73 1338829
20131203 68.49 68.89 68.15 68.47 2194771
20131204 68.08 68.49 67.15 67.26 2000192
20131205 68.71 68.94 67.86 68.22 1835032
20131206 68.58 69.32 68.50 69.07 1186778
20131209 69.07 69.54 68.73 68.89 851400
20131210 68.58 69.13 68.42 68.44 775839
20131211 69.04 69.31 67.36 67.63 1552505
20131212 67.29 67.62 66.65 66.75 1428944
20131213 66.80 67.49 66.64 66.67 903426
20131216 66.84 67.64 66.84 67.45 1087889
20131217 67.33 68.24 67.33 67.66 1707858
20131218 68.05 68.74 67.02 68.74 1213542
20131219 69.96 71.31 69.96 70.74 2301256
20131220 70.51 70.64 69.55 69.65 2474502
20131223 70.15 70.19 69.27 69.38 1475669
20131224 69.52 70.26 69.52 69.99 383440
20131226 69.99 70.89 69.81 70.87 494079
20131227 71.53 71.90 71.22 71.54 777862
20131230 71.31 72.14 70.95 72.09 903896
20131231 72.10 72.59 72.06 72.46 914160
20140102 72.61 72.86 71.94 72.10 1107419
20140103 71.89 72.30 71.40 71.89 1107830
20140106 70.74 71.03 69.92 70.15 1689661
20140107 70.63 71.10 70.36 70.88 1750728
20140108 70.19 70.35 69.64 69.67 1244127
20140109 70.78 71.40 70.35 70.39 1678782
20140110 72.03 72.32 71.26 71.34 2808575
20140113 70.69 71.02 69.49 69.67 1509641
20140114 70.84 72.19 70.69 72.01 1603038
20140115 73.05 73.43 72.39 72.59 2053806
20140116 72.67 72.81 72.15 72.44 1063800
20140117 72.62 72.92 72.27 72.30 1162020
20140121 72.85 73.24 71.84 72.16 1125585
20140122 72.14 72.24 71.58 71.74 934378
20140123 71.25 71.93 71.05 71.43 1624694
20140124 70.82 71.25 70.37 70.65 1630646
20140127 70.41 70.69 69.77 70.11 1609709
20140128 71.44 71.86 70.81 71.30 1403620
20140129 71.03 71.38 70.14 70.60 1308479
20140130 70.92 72.27 70.92 72.08 949876
20140131 70.55 71.45 70.00 70.72 2344875
20140203 70.84 70.91 68.78 68.92 1895955
20140204 69.12 70.58 68.98 70.31 1295444
20140205 69.87 71.27 69.87 70.24 1881997
20140206 71.39 71.98 71.30 71.49 1664413
20140207 72.10 72.56 71.80 72.30 2132115
20140210 72.09 72.49 71.80 72.27 1620588
20140211 74.11 74.11 71.06 71.13 5857415
20140212 70.94 71.12 69.97 71.00 3601934
20140213 71.51 72.53 71.20 72.48 1878199
20140214 72.74 74.34 72.31 73.99 1602730
20140218 74.15 74.40 73.75 74.21 992982
20140219 74.04 74.72 73.47 73.51 834310
20140220 73.56 73.67 72.97 73.00 1438824
20140221 73.08 73.58 72.63 72.65 1354253
20140224 73.40 74.82 73.36 73.90 1251927
20140225 74.57 74.90 74.29 74.44 1277586
20140226 74.27 74.30 73.34 73.39 1018538
20140227 72.94 73.61 72.85 73.35 1153091
20140228 74.32 75.12 73.99 74.13 1824117
20140303 73.32 73.52 72.35 72.95 923390
20140304 73.50 73.87 73.21 73.69 997302
20140305 73.49 73.68 72.74 73.23 971474
20140306 73.83 74.26 73.69 74.01 929516
20140307 74.22 74.62 73.89 73.96 1565731
20140310 73.84 73.84 72.02 72.06 1356552
20140311 71.96 72.12 71.25 71.74 2111496
20140312 70.72 71.73 70.48 71.69 2083320
20140313 71.87 71.91 70.82 70.82 945748
20140314 70.35 70.88 70.07 70.77 1030890
20140317 70.99 71.81 70.60 71.31 1290296
20140318 71.30 72.10 71.15 71.51 1256505
20140319 71.41 71.41 69.99 70.26 2179181
20140320 69.43 71.00 69.27 70.96 1570938
20140321 71.14 72.32 70.32 70.59 1560627
20140324 70.63 70.76 69.83 70.52 1283354
20140325 70.59 70.86 70.08 70.53 774341
20140326 71.24 72.00 70.93 71.11 1839022
20140327 71.29 71.55 70.64 70.69 1305610
20140328 71.06 71.55 70.51 70.83 1194537
20140331 71.18 71.53 70.92 71.11 1229554
20140401 71.31 71.35 69.21 70.88 1754084
20140402 70.51 70.91 69.94 70.44 1329805
20140403 70.78 71.32 70.59 70.87 734322
20140404 71.10 71.16 70.38 70.60 1220468
20140407 69.86 69.87 68.23 68.38 2101900
20140408 68.29 68.65 67.63 68.46 2867155
20140409 69.16 69.49 68.49 69.08 1944479
20140410 69.08 69.43 67.75 68.01 1942642
20140411 67.24 67.25 66.63 66.73 1967041
20140414 66.13 67.49 66.13 67.46 2228081
20140415 67.32 68.08 66.85 67.64 1675170
20140416 68.32 69.69 68.23 69.57 1700998
20140417 70.36 70.51 69.44 69.70 1066110
20140421 69.47 70.29 69.26 70.03 1166871
20140422 69.99 70.00 67.48 68.44 2649400
20140423 66.92 67.52 66.70 67.37 2705549
20140424 67.79 68.91 67.14 68.47 2187042
20140425 68.12 68.23 66.05 66.52 3902945
20140428 66.60 66.77 64.61 65.03 2871545
20140429 65.38 65.78 65.01 65.33 1993686
20140430 65.96 66.35 65.72 66.30 1873834
20140501 66.16 66.45 65.40 65.66 1502743
20140502 65.63 65.93 65.41 65.71 1488144
20140505 65.22 65.73 64.89 65.33 970045
20140506 65.18 65.36 64.75 64.77 1866790
20140507 65.01 65.21 64.26 64.43 1131243
20140508 64.18 65.13 64.09 64.85 1129711
20140509 64.89 66.79 64.19 66.28 12537282
20140512 66.12 67.27 65.66 67.13 5056239
20140513 67.05 67.69 66.53 67.36 4147038
20140514 67.21 67.28 65.61 65.64 3735213
20140515 65.62 66.44 64.71 66.35 3560438
20140516 66.02 66.57 65.26 65.90 3137485
20140519 65.82 66.21 65.68 66.02 2968121
20140520 66.13 66.78 65.89 66.40 1892108
20140521 66.74 67.29 66.12 67.07 2139673
20140522 67.26 68.04 66.92 67.84 2211849
20140523 67.79 68.50 67.41 68.29 3494387
20140527 68.40 68.96 67.46 68.63 2679721
20140528 68.79 69.34 68.50 69.20 2890942
20140529 69.20 69.73 69.01 69.61 2095877
20140530 69.45 69.85 69.04 69.69 2309344
20140602 69.84 70.15 69.41 70.15 1891393
20140603 69.85 69.93 69.37 69.63 1921305
20140604 69.36 69.75 69.14 69.41 1197090
20140605 69.54 69.98 69.37 69.89 2047691
20140606 70.10 70.10 69.24 69.55 1590845
20140609 69.53 70.06 69.53 69.98 1463438
20140610 69.88 70.03 69.43 69.65 1270185
20140611 69.25 69.57 69.13 69.46 1793043
20140612 69.64 69.69 68.96 69.19 1993655
20140613 69.49 69.63 68.81 69.28 972448
20140616 69.32 69.41 68.44 69.11 1485687
20140617 69.17 69.61 68.98 69.42 2153009
20140618 69.31 69.54 68.71 69.45 1522789
20140619 69.44 70.23 69.32 70.10 1244020
20140620 70.44 70.64 70.02 70.63 1806930
20140623 70.31 70.56 70.03 70.15 1532520
20140624 69.87 70.60 69.86 70.40 1227192
20140625 70.07 70.64 69.86 70.57 1065405
20140626 70.60 70.64 69.87 70.39 975388
20140627 70.36 70.82 70.36 70.78 1179649
20140630 70.65 70.88 70.10 70.26 1684779
20140701 70.53 71.07 70.50 70.84 1042394
20140702 70.62 70.90 70.31 70.42 1028708
20140703 70.71 72.67 70.57 72.39 2055491
20140707 72.31 72.31 71.59 71.67 1262773
20140708 71.48 71.60 70.60 70.84 999210
20140709 70.89 71.15 70.50 71.08 1394960
20140710 70.34 70.53 70.00 70.40 979848
20140711 70.46 70.48 70.05 70.31 1263483
20140714 70.55 70.69 70.02 70.19 1937191
20140715 70.46 70.57 69.59 70.06 2339633
20140716 70.42 70.71 69.90 70.40 2130404
20140717 70.07 70.63 69.94 70.11 1853764
20140718 70.42 70.67 70.10 70.56 1250102
20140721 70.49 70.70 70.03 70.37 1583205
20140722 70.89 71.61 69.99 71.47 3134885
20140723 71.42 72.01 71.05 71.28 1886303
20140724 71.52 72.05 71.18 71.87 1540326
20140725 71.91 73.14 71.88 73.12 2720583
20140728 72.18 72.18 71.42 71.97 2980599
20140729 71.94 72.05 71.04 71.09 2024269
20140730 71.69 71.80 70.61 70.75 2018085
20140731 70.75 70.78 68.86 69.04 2352507
20140801 68.83 69.93 68.61 69.60 1748946
20140804 69.60 70.04 69.17 69.87 1113860
20140805 69.72 69.89 69.13 69.48 1143257
20140806 69.05 69.57 68.75 69.35 1404692
20140807 69.64 69.93 69.08 69.15 1373064
20140808 69.09 70.07 68.85 70.01 1322987
20140811 70.09 70.94 70.09 70.39 877159
20140812 70.31 70.50 70.04 70.14 957141
20140813 70.52 70.63 70.06 70.22 943152
20140814 70.45 70.98 70.19 70.95 874625
20140815 71.29 71.43 70.03 70.66 1144372
20140818 71.13 71.36 71.08 71.23 641473
20140819 71.31 71.54 70.71 70.73 814614
20140820 70.78 71.31 70.61 71.06 760178
20140821 71.09 71.66 71.03 71.63 1095309
20140822 71.49 71.64 70.99 71.12 729463
20140825 71.40 71.40 70.66 70.84 1049185
20140826 71.02 71.31 70.73 70.94 690840
20140827 70.96 71.33 70.58 71.33 1142649
20140828 71.23 71.55 70.72 71.24 937171
20140829 71.31 71.75 70.88 71.04 1136364
20140902 71.00 71.61 70.78 71.16 1129167
20140903 71.63 71.81 70.83 71.06 1056079
20140904 71.12 71.38 70.87 71.04 1191510
20140905 71.00 71.35 70.74 71.34 912538
20140908 71.34 71.34 70.49 70.73 1024248
20140909 70.87 71.02 70.35 70.99 1145893
20140910 70.81 70.94 70.20 70.73 1343971
20140911 70.62 70.87 70.18 70.41 1162518
20140912 70.36 70.38 69.68 70.07 908179
20140915 70.12 70.12 69.14 69.39 1038643
20140916 69.34 69.81 68.99 69.67 1260036
20140917 69.75 69.96 69.08 69.38 1025059
20140918 69.47 69.90 69.27 69.70 1052226
20140919 70.17 70.42 69.65 70.23 2244870
20140922 70.07 70.07 69.10 69.49 1313223
20140923 68.88 69.15 68.04 68.28 2256545
20140924 68.20 69.18 67.88 69.08 1484334
20140925 68.87 68.95 68.30 68.59 1643970
20140926 68.73 69.55 68.67 69.52 1095208
20140929 68.82 69.26 68.54 68.69 1385693
20140930 68.73 69.12 68.41 68.41 2479593
20141001 68.24 68.44 66.78 67.00 1635817
20141002 67.01 67.24 65.89 66.69 1475073
20141003 67.15 68.00 67.15 67.62 1590724
20141006 67.79 67.85 67.05 67.07 1425854
20141007 66.94 66.96 65.49 65.57 2257049
20141008 65.74 66.84 65.24 66.57 3525078
20141009 66.64 66.73 65.14 65.50 1882920
20141010 65.65 66.32 65.09 65.09 2191322
20141013 64.98 65.35 64.18 64.51 1920162
20141014 64.96 65.68 64.96 65.34 2213667
20141015 63.76 65.37 63.61 65.32 2437520
20141016 64.73 66.46 64.62 65.73 1966060
20141017 66.01 67.00 65.78 66.67 1959920
20141020 66.42 66.93 66.28 66.84 1246591
20141021 69.32 69.54 67.57 68.56 1969080
20141022 67.81 68.23 66.49 66.54 2630673
20141023 66.69 68.97 66.65 68.94 3301427
20141024 68.85 69.85 68.80 69.73 1882216
20141027 69.50 69.81 68.70 68.75 1675977
20141028 69.23 69.56 68.71 69.56 1154493
20141029 69.49 69.98 69.27 69.65 1627966
20141030 69.47 70.49 69.28 70.30 1169993
20141031 71.18 71.52 71.10 71.39 1962235
20141103 71.62 72.33 71.62 72.15 1205121
20141104 72.13 72.37 71.65 71.68 1582772
20141105 72.22 72.38 71.45 71.86 1038440
20141106 72.07 72.44 71.74 72.34 1186903
20141107 72.43 72.43 71.87 72.24 2016789
20141110 72.20 72.51 72.18 72.50 814285
20141111 72.62 72.73 72.49 72.62 826665
20141112 72.49 73.04 72.49 72.92 908798
20141113 73.11 73.40 72.82 73.16 1099838
20141114 73.12 74.03 73.10 73.59 1302654
20141117 73.52 74.02 73.42 73.82 1303762
20141118 73.82 74.37 73.53 74.12 1126713
20141119 74.14 74.45 73.78 74.38 1258065
20141120 74.31 74.45 74.03 74.18 1167980
20141121 74.61 74.78 74.26 74.53 1690673
20141124 74.83 75.72 74.73 75.62 1219515
20141125 75.62 75.97 75.45 75.68 1915532
20141126 75.60 76.25 75.45 76.14 799489
20141128 76.14 76.89 76.02 76.77 753792
20141201 76.60 76.93 76.18 76.71 1071555
20141202 76.71 77.64 76.55 77.36 1652324
20141203 77.53 77.57 77.13 77.41 1023946
20141204 77.24 77.73 76.90 77.64 1389015
20141205 77.58 77.87 77.46 77.82 1179052
20141208 77.80 77.98 77.15 77.90 1346237
20141209 77.12 77.80 76.71 77.65 2254834
20141210 77.49 77.54 76.95 76.98 2255841
20141211 77.33 77.98 76.84 77.01 1052833
20141212 76.32 76.99 75.47 75.52 1679098
20141215 75.97 76.21 74.56 75.00 1496513
20141216 74.96 75.45 74.23 74.31 1810752
20141217 74.62 75.82 74.05 75.75 1664302
20141218 76.74 76.89 75.70 76.54 2185082
20141219 76.65 77.37 76.34 76.71 2437800
20141222 76.95 77.25 76.55 77.00 1736000
20141223 77.33 77.83 76.84 77.65 1287200
20141224 77.50 77.80 77.34 77.37 552000
20141226 77.25 77.80 76.90 77.46 973200
20141229 77.32 78.03 76.92 77.95 891300
20141230 77.94 78.00 77.17 77.60 816000
20141231 77.96 78.37 77.43 77.47 1268600