20000103 7.10 7.20 6.84 6.95 10108908
20000104 6.95 6.95 6.81 6.82 3934709
20000105 6.82 6.87 6.72 6.78 6245267
20000106 6.81 6.81 6.68 6.74 7654482
20000107 6.74 6.76 6.60 6.69 10476378
20000110 6.75 6.91 6.52 6.68 7387546
20000111 6.65 6.79 6.62 6.65 8905962
20000112 6.58 6.82 6.58 6.66 5468725
20000113 6.74 7.21 6.72 7.01 12509600
20000114 7.07 7.13 6.90 7.08 7682215
20000118 6.92 6.98 6.81 6.92 4962586
20000119 6.95 7.04 6.76 6.85 6186333
20000120 6.85 6.87 6.56 6.63 7006208
20000121 6.63 6.68 6.52 6.65 6643938
20000124 6.46 6.48 5.77 5.77 32290610
20000125 5.99 6.04 5.78 5.97 16050838
20000126 5.97 6.00 5.86 5.93 6340601
20000127 5.93 6.06 5.76 5.77 7269678
20000128 5.77 5.77 5.58 5.63 7313011
20000131 5.63 5.74 5.48 5.73 6304201
20000201 5.67 5.73 5.54 5.60 3851508
20000202 5.60 5.63 5.45 5.52 5217389
20000203 5.54 5.80 5.54 5.67 5033654
20000204 5.73 5.91 5.73 5.81 6063265
20000207 5.81 5.87 5.63 5.64 3610572
20000208 5.64 5.76 5.60 5.67 4357647
20000209 5.67 5.67 5.47 5.52 6879674
20000210 5.54 5.67 5.49 5.58 7297411
20000211 5.58 5.93 5.58 5.87 16149639
20000214 5.93 6.23 5.90 5.93 11209586
20000215 6.35 6.45 6.17 6.33 13956949
20000216 6.20 6.22 6.09 6.13 9793438
20000217 6.09 6.20 6.06 6.10 9323699
20000218 6.03 6.09 5.86 6.03 11039718
20000222 6.01 6.23 6.00 6.14 6721939
20000223 6.06 6.06 5.77 5.99 6318068
20000224 5.83 6.14 5.83 6.09 6479269
20000225 6.09 6.09 5.77 5.86 5759928
20000228 5.78 5.88 5.65 5.73 7401412
20000229 5.77 6.27 5.70 6.00 13303475
20000301 6.06 6.12 5.77 5.86 4253646
20000302 5.86 5.86 5.57 5.73 6893540
20000303 5.83 6.09 5.78 6.01 5860463
20000306 6.01 6.33 6.00 6.27 10386244
20000307 6.29 6.35 6.04 6.04 6557270
20000308 6.06 6.09 5.88 5.96 3726706
20000309 6.00 6.22 5.93 6.20 5962730
20000310 6.20 6.20 5.81 5.88 8399823
20000313 5.88 6.06 5.71 6.01 7630215
20000314 6.10 6.12 5.77 5.81 5501659
20000315 5.88 6.23 5.77 6.23 11890793
20000316 6.09 6.33 6.00 6.33 7508880
20000317 6.33 6.55 6.10 6.10 7443013
20000320 6.23 6.37 6.14 6.35 5302323
20000321 6.29 6.39 5.96 6.00 7793150
20000322 6.32 6.60 6.20 6.52 9564635
20000323 6.60 6.68 6.43 6.51 5473925
20000324 6.43 6.48 6.24 6.30 5083921
20000327 6.42 6.43 6.12 6.14 5139388
20000328 6.12 6.29 6.12 6.20 6897007
20000329 6.20 6.29 6.03 6.09 7626748
20000330 6.09 6.23 5.90 6.23 7006208
20000331 5.94 6.20 5.91 5.96 8087820
20000403 6.06 6.13 6.00 6.01 9044630
20000404 6.04 6.20 5.88 6.01 9881839
20000405 6.04 6.35 5.96 5.97 7902351
20000406 6.00 6.20 5.96 6.09 9356633
20000407 6.06 6.23 6.00 6.00 3884441
20000410 6.17 6.24 6.07 6.16 4383647
20000411 6.13 6.20 6.07 6.16 2740429
20000412 6.23 6.40 6.20 6.29 10091574
20000413 6.29 6.46 6.23 6.29 9420767
20000414 6.17 6.17 5.88 5.93 9916506
20000417 5.65 5.76 5.58 5.73 11060518
20000418 5.78 6.69 5.78 6.69 16969514
20000419 6.69 6.92 6.68 6.81 15267363
20000420 6.90 6.97 6.85 6.92 7779283
20000424 7.02 7.02 6.85 6.91 9453701
20000425 6.92 7.37 6.91 7.27 13298275
20000426 7.24 7.27 7.15 7.23 7209010
20000427 7.15 7.27 7.10 7.26 9516101
20000428 7.20 7.27 7.07 7.20 6513936
20000501 7.14 7.38 7.13 7.34 6571137
20000502 7.30 7.51 7.21 7.31 5109921
20000503 7.30 7.33 7.15 7.20 4166978
20000504 7.20 7.46 7.14 7.38 10634113
20000505 7.38 7.85 7.38 7.80 20188348
20000508 7.73 7.76 7.62 7.76 5752995
20000509 7.70 7.82 7.67 7.73 8670226
20000510 7.73 8.01 7.73 7.90 18583264
20000511 7.87 8.03 7.85 7.96 12235730
20000512 7.93 8.41 7.87 8.16 24585862
20000515 8.19 8.38 8.18 8.29 9008229
20000516 8.31 8.37 8.21 8.29 5921130
20000517 8.28 8.58 8.22 8.48 7829550
20000518 8.52 8.60 8.24 8.34 5394191
20000519 8.29 8.68 7.93 8.61 12206263
20000522 8.74 8.74 8.08 8.31 8928495
20000523 8.32 8.49 8.10 8.16 8165821
20000524 8.22 8.31 8.18 8.21 7482880
20000525 8.21 8.47 8.21 8.26 7772350
20000526 8.28 8.37 8.16 8.21 4336846
20000530 8.21 8.48 8.21 8.48 4920986
20000531 8.42 8.45 8.19 8.29 5728728
20000601 8.28 8.77 8.28 8.68 10772781
20000602 8.68 8.86 8.63 8.83 7238477
20000605 8.80 9.06 8.74 9.00 8281955
20000606 9.00 9.00 8.65 8.88 9235298
20000607 8.83 9.14 8.58 9.03 17191384
20000608 9.09 9.23 8.80 9.06 12362265
20000609 9.00 9.40 8.99 9.24 11694925
20000612 9.24 9.35 9.20 9.27 10282243
20000613 9.24 9.43 9.19 9.24 15477098
20000614 9.24 9.53 9.24 9.46 15820302
20000615 9.58 9.90 9.49 9.81 19065136
20000616 9.78 10.04 9.72 9.94 14383353
20000619 9.97 9.99 9.58 9.84 9247432
20000620 9.78 10.21 9.72 10.13 11729592
20000621 10.13 10.18 9.90 10.15 12076262
20000622 10.14 10.15 9.92 10.05 10316910
20000623 10.07 10.07 9.56 9.79 10020507
20000626 9.98 10.15 9.84 9.92 8422356
20000627 9.92 9.92 9.78 9.92 8129420
20000628 9.92 10.27 9.92 10.20 9354900
20000629 10.20 10.37 10.13 10.15 20701420
20000630 10.17 10.62 10.07 10.59 22095036
20000703 10.64 10.64 10.18 10.33 3688573
20000705 10.23 10.38 9.92 10.38 9254365
20000706 10.38 10.38 10.02 10.11 5999131
20000707 10.07 10.37 10.07 10.36 9821171
20000710 10.33 10.44 10.21 10.27 13506277
20000711 10.26 10.26 10.07 10.14 5960997
20000712 10.08 10.20 9.81 10.01 9217965
20000713 9.92 10.13 9.90 10.10 9419034
20000714 10.04 10.10 9.99 10.08 6427269
20000717 10.13 10.31 10.10 10.17 14931092
20000718 10.17 10.27 10.11 10.18 4550049
20000719 10.15 10.27 9.46 9.52 9569835
20000720 9.58 9.76 8.88 9.07 17591788
20000721 9.09 9.98 9.09 9.84 12743602
20000724 9.85 10.21 9.85 10.03 10654913
20000725 10.13 10.18 9.69 9.75 11537190
20000726 9.69 9.76 9.60 9.66 6056331
20000727 9.63 9.65 9.30 9.35 13140540
20000728 9.29 9.30 9.22 9.24 6877940
20000731 9.23 9.58 9.19 9.52 6851940
20000801 9.40 9.81 9.40 9.79 8285422
20000802 9.79 9.98 9.75 9.90 5858729
20000803 9.95 10.15 9.72 10.10 10188642
20000804 10.05 10.10 9.43 9.75 11759059
20000807 9.75 9.87 9.65 9.82 4175645
20000808 9.92 10.01 9.75 9.81 6309401
20000809 9.72 9.72 8.84 9.10 15938170
20000810 9.12 9.33 9.10 9.20 10251043
20000811 9.22 9.37 9.16 9.20 7914485
20000814 9.20 9.52 9.14 9.43 6534737
20000815 9.43 9.43 8.99 9.03 24634396
20000816 8.60 8.76 8.24 8.60 57604480
20000817 8.54 9.07 8.51 9.04 19425674
20000818 8.99 9.29 8.94 9.23 16732045
20000821 9.17 9.26 9.13 9.19 7550481
20000822 9.13 9.13 8.90 8.94 12502666
20000823 8.94 8.94 8.77 8.84 9918239
20000824 8.81 9.07 8.81 8.93 7200344
20000825 8.97 9.01 8.73 8.77 7309545
20000828 8.77 8.93 8.76 8.83 7800083
20000829 8.84 9.03 8.84 8.94 11583990
20000830 8.90 9.00 8.87 8.95 6623137
20000831 9.01 9.43 9.01 9.15 9552502
20000901 9.14 9.75 9.14 9.45 14684956
20000905 9.46 9.46 9.22 9.35 6909140
20000906 9.40 9.43 9.30 9.42 7302611
20000907 9.42 9.84 9.36 9.83 12410799
20000908 9.84 9.92 9.75 9.92 12109196
20000911 9.92 10.02 9.92 9.97 5954064
20000912 10.04 10.15 9.94 9.99 11081318
20000913 10.01 10.07 9.97 10.02 7883284
20000914 10.04 10.59 10.02 10.33 14303619
20000915 10.33 10.76 10.27 10.75 22275304
20000918 10.76 11.13 10.62 11.06 17687122
20000919 11.06 11.24 10.96 11.20 21951168
20000920 11.21 11.42 11.21 11.30 22150502
20000921 11.31 11.76 11.25 11.70 31886740
20000922 11.68 11.91 11.48 11.66 13078139
20000925 11.65 11.81 11.47 11.81 8333956
20000926 11.76 11.86 11.42 11.57 11604790
20000927 11.54 11.58 11.44 11.48 6465402
20000928 11.63 11.77 11.34 11.54 10814382
20000929 11.54 11.77 11.45 11.77 5881263
20001002 11.68 11.70 11.26 11.52 8465690
20001003 11.47 11.83 11.47 11.83 8800227
20001004 11.42 11.63 10.70 11.47 37376264
20001005 11.94 12.22 11.76 11.91 10753715
20001006 11.84 11.84 11.34 11.58 9113964
20001009 11.45 11.63 11.45 11.54 6115265
20001010 11.48 11.86 11.48 11.76 4530982
20001011 11.71 11.74 11.57 11.60 3501371
20001012 11.57 11.57 11.08 11.13 10029173
20001013 11.05 11.28 10.99 11.24 5276323
20001016 11.16 11.97 11.15 11.84 18957668
20001017 11.45 11.65 11.31 11.41 9361833
20001018 11.31 11.94 11.22 11.52 22850776
20001019 11.47 11.54 11.10 11.54 11131585
20001020 11.45 11.52 11.34 11.45 8309689
20001023 11.45 11.55 11.37 11.44 9178098
20001024 11.44 11.60 11.40 11.52 12299864
20001025 11.58 11.81 11.48 11.73 24485328
20001026 11.68 11.73 11.55 11.64 6002598
20001027 11.64 11.70 11.49 11.54 8354756
20001030 12.03 12.24 11.88 12.10 26145878
20001031 12.12 12.87 12.12 12.69 33382622
20001101 12.75 13.04 12.46 12.56 21399962
20001102 12.59 13.24 12.58 13.08 20307950
20001103 13.08 13.37 13.04 13.37 14206551
20001106 13.37 13.38 13.07 13.14 19973412
20001107 13.14 13.14 12.88 12.95 8739560
20001108 12.98 13.31 12.98 13.17 4042177
20001109 13.17 13.21 13.04 13.14 10365444
20001110 13.13 13.36 13.07 13.14 6274734
20001113 13.14 13.23 12.81 13.01 6942074
20001114 13.01 13.43 13.01 13.36 16596843
20001115 13.36 13.51 13.34 13.43 10512779
20001116 13.40 13.57 13.38 13.46 6359668
20001117 13.50 13.50 13.07 13.23 23681052
20001120 13.17 13.21 12.85 12.91 18454996
20001121 12.88 13.15 12.78 13.13 11247720
20001122 13.04 13.18 12.75 12.78 5558859
20001124 12.78 12.92 12.78 12.90 1691751
20001127 12.95 13.05 12.82 13.01 7519280
20001128 13.01 13.30 12.98 13.10 7285278
20001129 13.13 13.31 13.13 13.21 10056907
20001130 13.23 13.83 13.23 13.74 17480852
20001201 13.70 13.83 13.62 13.64 18765266
20001204 13.62 13.64 13.31 13.37 11072651
20001205 13.31 13.43 12.99 13.15 10968650
20001206 13.14 13.49 13.04 13.23 10257976
20001207 13.18 13.21 12.91 12.92 11986128
20001208 12.92 13.24 12.92 13.04 10231976
20001211 12.69 12.84 11.80 12.51 22654908
20001212 12.45 12.56 12.06 12.12 11107318
20001213 12.16 12.56 12.12 12.13 6477536
20001214 12.13 12.26 11.99 12.14 6968074
20001215 12.14 12.45 12.14 12.40 9079297
20001218 12.40 12.74 12.37 12.66 8261155
20001219 12.63 12.84 12.58 12.81 7555681
20001220 12.78 12.90 12.68 12.81 9661703
20001221 12.84 13.15 12.78 13.15 14944959
20001222 13.15 13.37 13.13 13.26 5967930
20001226 13.23 13.83 13.18 13.67 7241944
20001227 13.69 14.13 13.56 14.02 10783182
20001228 14.05 14.42 13.96 14.12 9521301
20001229 14.13 14.28 13.93 14.18 7391012
20010102 14.08 14.22 13.79 13.83 10131441
20010103 13.69 14.02 13.26 13.67 17827524
20010104 13.62 13.63 12.46 12.91 14679756
20010105 12.91 13.07 12.46 12.66 18357928
20010108 12.63 12.78 12.52 12.65 10263176
20010109 12.66 13.11 12.55 13.07 11483456
20010110 13.05 13.07 12.63 12.74 5546726
20010111 13.04 13.30 12.76 12.79 7495013
20010112 12.71 12.99 12.71 12.98 4901919
20010116 12.94 13.13 12.90 13.10 5057921
20010117 13.11 13.36 13.10 13.21 9323699
20010118 13.18 13.44 13.15 13.37 7767150
20010119 13.27 13.34 12.69 12.85 8904228
20010122 12.92 13.08 12.81 13.04 7796617
20010123 13.04 13.38 12.97 13.34 6626604
20010124 13.38 13.38 13.21 13.37 5607393
20010125 13.37 13.62 13.37 13.54 4049110
20010126 13.51 13.77 13.51 13.70 5635127
20010129 13.71 13.94 13.71 13.86 8781160
20010130 13.91 14.02 13.77 13.82 8673692
20010131 13.82 14.26 13.82 14.08 17772056
20010201 14.08 14.54 14.08 14.38 11639457
20010202 14.38 14.54 14.29 14.43 10365444
20010205 14.43 14.60 14.43 14.55 10824782
20010206 14.77 14.90 14.55 14.65 16269240
20010207 14.54 14.66 14.31 14.58 22394906
20010208 14.54 14.60 14.15 14.43 20405018
20010209 14.43 14.46 14.19 14.27 13605078
20010212 14.25 14.54 14.19 14.54 10526645
20010213 14.49 14.56 14.36 14.36 5652460
20010214 14.33 14.41 14.20 14.32 8782894
20010215 14.35 14.35 13.75 13.92 15934703
20010216 13.85 13.93 13.72 13.72 9165964
20010220 13.72 13.72 13.38 13.61 14029749
20010221 13.55 13.88 13.54 13.85 19001002
20010222 13.84 13.85 13.27 13.27 11793726
20010223 13.27 13.34 12.76 12.93 19593808
20010226 12.99 13.15 12.97 12.99 13875481
20010227 12.99 13.08 12.79 12.88 8252488
20010228 12.87 13.04 12.81 12.95 11483456
20010301 12.97 13.05 12.88 13.00 9477968
20010302 13.02 13.02 12.81 12.97 8068753
20010305 12.96 13.07 12.89 12.95 4049110
20010306 13.00 13.21 12.90 12.92 7949152
20010307 12.92 13.08 12.45 12.48 11356921
20010308 12.48 12.87 12.48 12.63 12526933
20010309 12.67 12.90 12.56 12.62 9789971
20010312 12.62 12.69 12.00 12.00 9495301
20010313 11.94 11.99 11.68 11.73 13908415
20010314 11.77 11.77 11.40 11.52 14371220
20010315 11.57 11.84 11.57 11.67 5664594
20010316 11.49 11.64 10.87 10.89 21881834
20010319 10.89 11.80 10.73 11.69 20600886
20010320 11.54 11.58 11.10 11.13 14164951
20010321 11.08 11.30 10.91 10.94 10907983
20010322 10.94 10.94 10.26 10.85 12105729
20010323 11.08 11.13 10.95 11.12 9502235
20010326 11.12 11.65 11.11 11.57 13341609
20010327 11.54 11.88 11.50 11.79 25400538
20010328 11.75 11.92 11.75 11.90 5886463
20010329 11.90 12.35 11.84 12.27 16593377
20010330 12.25 12.46 12.00 12.43 9965039
20010402 12.35 12.53 11.77 11.83 14846158
20010403 12.00 12.10 11.49 11.65 11779859
20010404 11.57 11.75 11.45 11.68 9302899
20010405 11.61 11.93 11.61 11.88 10621980
20010406 11.91 11.94 11.76 11.77 6253934
20010409 11.79 12.00 11.76 11.82 6770472
20010410 12.07 12.42 12.07 12.42 16553510
20010411 12.39 12.39 12.08 12.14 6732339
20010412 12.16 12.48 12.14 12.48 6267800
20010416 12.47 12.70 12.47 12.58 11287587
20010417 12.58 12.88 12.55 12.88 6415135
20010418 13.15 13.38 12.58 13.06 23192246
20010419 13.15 13.50 13.03 13.11 14964026
20010420 13.04 13.04 12.62 12.82 10271843
20010423 12.82 12.90 12.71 12.78 3974576
20010424 12.57 12.74 12.07 12.67 25932676
20010425 12.69 12.92 12.67 12.90 9289032
20010426 12.90 12.91 12.81 12.86 5969664
20010427 12.75 13.03 12.75 13.02 6137799
20010430 13.04 13.38 13.04 13.21 10724248
20010501 13.34 13.46 13.34 13.38 14177084
20010502 13.94 13.96 13.77 13.89 27045488
20010503 13.87 13.87 13.63 13.68 7720349
20010504 13.66 14.04 13.66 14.04 9783038
20010507 14.04 14.88 14.04 14.79 23630784
20010508 14.77 14.82 14.31 14.68 23861320
20010509 14.37 14.37 13.94 14.18 12128262
20010510 14.19 14.25 13.96 14.19 13613745
20010511 14.24 14.40 14.22 14.39 8890361
20010514 14.39 14.77 14.39 14.60 9883572
20010515 14.48 14.79 14.47 14.70 6758339
20010516 14.71 15.11 14.64 15.05 6361401
20010517 15.05 15.23 14.91 15.22 6881407
20010518 15.18 15.23 14.97 15.21 3782174
20010521 15.23 15.23 14.86 15.05 9295966
20010522 15.05 15.08 14.54 14.63 14535888
20010523 13.98 14.16 13.82 13.98 27293358
20010524 14.15 14.31 14.00 14.10 12915204
20010525 14.13 14.13 13.87 13.94 9680770
20010529 13.97 14.09 13.90 14.01 5893396
20010530 14.00 14.19 13.98 14.07 12280797
20010531 14.08 14.23 14.01 14.20 6780872
20010601 14.20 14.26 14.10 14.24 4501515
20010604 14.27 14.38 14.23 14.30 5369924
20010605 14.35 14.67 14.33 14.61 7864217
20010606 14.60 14.77 14.60 14.73 12221863
20010607 14.73 14.73 14.39 14.42 9091430
20010608 14.19 14.28 14.02 14.02 10091574
20010611 13.85 14.03 13.64 13.87 9883572
20010612 13.79 13.90 13.68 13.73 3374836
20010613 13.71 13.87 13.68 13.76 3688573
20010614 13.76 13.82 13.49 13.51 3669506
20010615 13.51 13.64 13.47 13.59 5451392
20010618 13.59 13.60 13.44 13.45 7874617
20010619 13.52 13.90 13.52 13.73 9304632
20010620 13.79 14.25 13.78 14.13 12291198
20010621 14.31 14.41 14.20 14.29 13062539
20010622 14.11 14.34 14.04 14.17 7895418
20010625 14.23 14.33 14.17 14.23 9101830
20010626 14.19 14.33 14.16 14.19 5272856
20010627 14.19 14.31 14.15 14.18 4518848
20010628 14.18 14.40 14.17 14.24 7607681
20010629 14.24 14.27 13.62 13.85 13974282
20010702 13.90 14.17 13.90 13.94 5309257
20010703 13.96 13.98 13.83 13.91 6479269
20010705 14.33 14.54 14.28 14.52 14331353
20010706 14.50 14.50 14.12 14.17 9940773
20010709 14.17 14.38 14.15 14.24 8377289
20010710 14.30 14.42 14.13 14.37 8307955
20010711 14.40 14.44 14.20 14.38 17869124
20010712 14.38 15.00 14.38 14.98 25194268
20010713 14.98 15.40 14.93 15.23 29102976
20010716 15.29 15.67 15.29 15.47 19586876
20010717 15.47 15.54 15.25 15.46 21880100
20010718 15.58 16.15 15.53 16.14 20503818
20010719 16.15 16.50 16.14 16.17 35155840
20010720 15.92 16.07 15.76 15.76 18831134
20010723 15.90 16.03 15.81 15.92 10509312
20010724 15.91 15.92 15.58 15.66 7997685
20010725 15.69 16.15 15.69 16.14 17330052
20010726 16.12 16.22 15.97 16.20 21621830
20010727 16.22 16.62 16.22 16.53 7855551
20010730 16.53 16.63 16.38 16.62 8954495
20010731 16.53 16.57 16.15 16.15 10245842
20010801 16.20 16.20 15.63 15.81 26138946
20010802 15.78 15.80 15.33 15.35 12291198
20010803 15.33 15.33 14.94 15.06 11571857
20010806 15.12 15.32 15.09 15.16 8023686
20010807 15.15 15.22 14.77 14.94 24072790
20010808 14.83 14.91 14.54 14.61 11559723
20010809 14.71 14.79 14.58 14.71 7235011
20010810 14.71 15.35 14.71 15.33 8422356
20010813 15.32 15.67 15.29 15.57 8531558
20010814 15.57 15.59 15.29 15.46 7602481
20010815 15.46 15.81 15.42 15.65 7767150
20010816 15.59 15.60 15.02 15.25 7689149
20010817 15.17 15.30 15.13 15.26 3409503
20010820 15.25 15.48 15.25 15.41 5645527
20010821 15.58 15.73 15.41 15.53 6106599
20010822 15.53 15.77 15.53 15.69 4858585
20010823 15.69 15.73 15.52 15.60 4560449
20010824 15.60 15.99 15.60 15.95 10691314
20010827 15.93 16.02 15.74 15.81 10205975
20010828 15.87 16.18 15.87 16.12 14378153
20010829 16.11 16.11 15.81 15.88 5037121
20010830 16.03 16.14 15.81 15.90 7009675
20010831 15.90 15.95 15.80 15.88 6352735
20010904 15.82 16.19 15.77 15.99 10984250
20010905 15.99 16.13 15.90 16.12 7663149
20010906 16.10 16.14 15.92 16.01 8860894
20010907 15.97 15.98 15.62 15.66 9217965
20010910 15.66 15.81 15.52 15.67 9276899
20010917 15.29 15.54 15.16 15.18 8217821
20010918 15.14 15.14 14.42 14.45 9238765
20010919 14.65 14.73 13.61 14.02 21425962
20010920 13.90 14.10 13.85 13.97 7817417
20010921 13.33 13.79 13.33 13.50 11726125
20010924 13.90 14.12 13.85 14.09 13766280
20010925 14.06 14.46 14.06 14.46 10779715
20010926 14.68 15.05 14.61 14.74 17967924
20010927 14.80 15.70 14.80 15.69 17895124
20010928 15.81 16.00 15.63 15.80 17052714
20011001 15.74 15.97 15.45 15.94 10717314
20011002 15.91 16.32 15.74 16.17 16815246
20011003 16.17 16.17 15.91 16.05 16024837
20011004 16.04 16.08 15.77 15.88 10758915
20011005 15.87 16.02 15.57 15.99 8561025
20011008 15.92 16.55 15.84 16.27 10199042
20011009 16.44 16.44 16.13 16.20 6266067
20011010 16.18 16.19 15.92 16.07 12116129
20011011 16.02 16.28 15.92 16.15 9628769
20011012 16.02 16.13 15.87 16.13 6760072
20011015 16.15 16.36 16.10 16.36 17773790
20011016 16.62 16.87 16.57 16.71 36220120
20011017 16.75 17.01 16.35 16.49 23410650
20011018 16.54 17.02 16.52 16.93 13653612
20011019 17.01 17.31 16.95 17.26 14492554
20011022 17.34 17.39 16.89 17.22 13490677
20011023 17.24 17.34 16.98 17.16 11622124
20011024 17.13 17.13 16.85 16.93 8460490
20011025 16.83 17.19 16.76 17.08 7118876
20011026 17.13 17.19 16.45 16.50 18120460
20011029 16.38 16.51 16.10 16.27 19030470
20011030 16.32 16.32 15.60 15.97 12339731
20011031 16.03 16.38 15.88 16.38 14624289
20011101 16.34 16.62 15.96 16.62 11079585
20011102 16.62 16.80 16.52 16.62 8089553
20011105 16.56 16.96 16.53 16.88 12523467
20011106 16.87 17.05 16.37 16.67 15276029
20011107 16.67 16.87 16.66 16.71 5102988
20011108 16.71 16.83 16.50 16.55 17673254
20011109 16.55 16.59 16.38 16.41 9488368
20011112 16.41 16.59 16.19 16.22 11500789
20011113 16.27 16.45 16.04 16.19 11658524
20011114 16.24 16.24 15.86 16.06 7879817
20011115 16.06 16.30 15.94 16.28 9486634
20011116 16.44 16.50 16.21 16.35 5364724
20011119 16.32 16.32 15.54 15.75 21283826
20011120 15.73 15.99 15.58 15.95 16548310
20011121 15.95 17.47 15.95 17.08 65492964
20011123 17.08 17.16 16.85 16.89 11301454
20011126 17.01 17.12 16.94 17.01 19482874
20011127 17.03 17.11 16.94 16.96 9339299
20011128 16.92 17.29 16.92 17.11 11396788
20011129 17.27 17.27 16.92 17.10 9117430
20011130 17.02 17.19 16.93 17.19 8751693
20011203 17.10 17.25 17.03 17.20 7014875
20011204 17.21 17.26 17.10 17.23 9415567
20011205 17.25 17.37 17.24 17.30 8890361
20011206 17.28 17.83 17.28 17.75 14182284
20011207 17.31 17.35 16.73 17.10 24466260
20011210 16.92 17.06 16.78 16.85 5903796
20011211 16.83 16.98 16.82 16.93 8691026
20011212 16.88 17.00 16.82 16.87 8162354
20011213 16.83 16.90 16.67 16.85 7682215
20011214 16.88 17.30 16.81 17.21 5804995
20011217 17.20 17.63 17.19 17.51 10609846
20011218 17.37 17.48 17.02 17.22 9084497
20011219 17.19 17.54 17.08 17.48 7337278
20011220 17.42 17.61 17.37 17.46 5255523
20011221 17.65 17.70 17.35 17.69 7553947
20011224 17.63 17.95 17.61 17.93 2671095
20011226 17.95 18.02 17.77 17.80 4283113
20011227 17.77 17.81 17.61 17.67 4449514
20011228 17.77 17.79 17.63 17.66 3638306
20011231 17.70 17.99 17.48 17.92 8465690
20020102 17.71 17.75 17.19 17.31 11089985
20020103 17.34 17.38 16.96 17.14 14192684
20020104 17.01 17.16 16.79 17.03 10375844
20020107 17.01 17.01 16.76 16.80 5411525
20020108 16.74 16.74 16.50 16.64 13010539
20020109 16.69 17.03 16.69 16.93 18184594
20020110 16.73 17.22 16.73 17.11 9890505
20020111 17.14 17.31 17.05 17.30 5531126
20020114 17.27 17.42 17.23 17.35 8205688
20020115 17.35 17.45 17.04 17.45 7418746
20020116 17.42 17.61 17.39 17.61 9292499
20020117 17.61 17.76 17.47 17.75 5919397
20020118 17.69 17.78 17.26 17.38 17458320
20020122 17.49 18.21 17.49 18.00 13308675
20020123 18.00 18.00 17.72 17.93 12584134
20020124 17.93 18.15 17.83 18.09 15423364
20020125 18.09 18.23 18.05 18.18 7358079
20020128 18.18 18.20 17.95 18.08 9451967
20020129 18.03 18.17 17.97 18.07 10355044
20020130 18.08 18.44 18.08 18.29 16517109
20020131 18.29 18.46 18.23 18.30 21015158
20020201 18.30 18.35 17.85 17.95 24596262
20020204 18.00 18.10 17.91 17.98 16489376
20020205 17.98 18.35 17.98 18.25 15896569
20020206 18.28 18.37 18.12 18.25 7671815
20020207 18.21 18.21 17.60 17.70 11861326
20020208 17.76 18.02 17.58 17.76 10895849
20020211 17.71 17.79 17.56 17.74 6565937
20020212 17.71 18.18 17.67 18.11 16125372
20020213 18.11 18.20 18.01 18.12 9933839
20020214 18.17 18.48 18.15 18.27 14145884
20020215 18.29 18.37 18.16 18.21 7344212
20020219 18.06 18.09 17.74 17.75 6042465
20020220 17.77 18.35 17.77 18.22 15338430
20020221 18.23 18.51 18.23 18.37 10972117
20020222 18.29 18.83 18.14 18.72 20730888
20020225 18.69 18.83 18.23 18.30 17460052
20020226 18.52 18.58 18.31 18.49 19408340
20020227 18.53 18.55 17.99 18.09 16804846
20020228 18.21 18.27 18.06 18.07 7165677
20020301 18.07 18.14 17.97 18.00 14041883
20020304 17.82 18.12 17.82 18.04 20845288
20020305 18.20 18.35 17.67 17.68 13572145
20020306 17.69 18.09 17.69 18.05 14445754
20020307 17.77 17.97 17.73 17.73 12147329
20020308 17.79 17.98 17.79 17.97 10698247
20020311 17.94 18.10 17.70 17.78 10398377
20020312 17.77 17.93 17.66 17.88 7815683
20020313 17.91 17.94 17.69 17.77 11495589
20020314 17.79 18.38 17.79 18.24 11809326
20020315 18.40 18.74 18.40 18.53 15974570
20020318 18.54 18.67 18.40 18.62 13492410
20020319 18.62 18.69 18.44 18.69 9039430
20020320 18.69 18.73 18.19 18.20 8947562
20020321 18.24 18.33 18.16 18.25 6210600
20020322 18.22 18.43 18.06 18.28 9732770
20020325 18.33 18.38 18.12 18.12 4815252
20020326 18.12 18.26 17.60 17.67 27126956
20020327 17.68 17.88 17.68 17.82 13222007
20020328 17.88 17.88 17.72 17.80 12478400
20020401 17.80 17.81 17.37 17.68 15506565
20020402 17.72 17.87 17.68 17.77 7836484
20020403 17.86 17.86 17.53 17.56 8970096
20020404 17.49 17.65 17.48 17.59 8763827
20020405 17.63 17.63 17.17 17.37 8769027
20020408 17.31 17.39 17.06 17.31 9952906
20020409 17.37 17.65 17.31 17.62 12176796
20020410 17.68 17.97 17.67 17.89 18609264
20020411 17.90 17.93 17.45 17.47 7475947
20020412 17.49 17.55 17.07 17.19 13748946
20020415 17.42 17.52 17.15 17.52 9978906
20020416 17.54 17.61 17.23 17.54 18428996
20020417 17.54 17.95 17.54 17.93 26102544
20020418 17.98 18.21 17.92 18.20 14121617
20020419 18.35 18.87 18.35 18.76 25873742
20020422 18.76 18.76 18.54 18.76 13326009
20020423 18.75 18.76 18.49 18.63 14192684
20020424 18.60 18.72 18.55 18.68 10812648
20020425 18.65 18.98 18.50 18.85 11871726
20020426 18.81 18.93 18.58 18.84 7181277
20020429 18.89 18.90 18.50 18.57 8261155
20020430 18.69 19.37 18.63 19.20 11835326
20020501 19.10 19.23 18.92 19.06 12207997
20020502 19.15 19.64 19.15 19.41 26041878
20020503 19.27 19.36 18.96 19.09 12532133
20020506 19.11 19.56 19.02 19.44 16144439
20020507 19.59 19.80 19.34 19.37 27853230
20020508 19.37 19.43 19.04 19.30 13929215
20020509 19.30 19.56 19.17 19.19 8649425
20020510 19.56 19.56 19.28 19.41 15140828
20020513 19.42 19.56 19.24 19.33 10060374
20020514 19.33 19.37 18.82 18.91 22705176
20020515 19.04 19.25 18.98 19.03 10330777
20020516 19.15 19.33 18.96 19.20 10554379
20020517 19.19 19.62 19.14 19.51 10145308
20020520 19.56 19.58 19.26 19.38 7430879
20020521 19.41 19.60 19.27 19.37 7313011
20020522 19.37 19.50 19.35 19.45 6314601
20020523 19.49 19.65 19.40 19.64 7990752
20020524 19.67 19.90 19.50 19.60 5822329
20020528 19.55 19.58 19.35 19.38 5980064
20020529 19.36 19.61 19.36 19.48 4302179
20020530 19.47 19.80 19.36 19.73 7862484
20020531 19.74 19.76 19.42 19.48 9029029
20020603 19.53 19.56 18.92 19.03 10812648
20020604 19.07 19.07 18.52 18.66 14619089
20020605 18.61 18.91 18.43 18.88 10079441
20020606 18.91 18.92 18.40 18.58 7295678
20020607 18.35 18.51 18.24 18.44 10819582
20020610 18.49 18.74 18.49 18.72 14111217
20020611 18.81 18.81 18.30 18.30 13144007
20020612 17.90 17.91 17.46 17.79 38830548
20020613 17.77 17.84 17.62 17.77 14329619
20020614 17.65 18.21 17.52 18.10 9741437
20020617 18.33 18.55 18.20 18.51 8928495
20020618 18.45 18.52 18.27 18.36 11791992
20020619 18.36 18.53 18.23 18.37 7696082
20020620 18.37 18.39 17.77 17.90 9966773
20020621 17.77 18.06 17.54 17.65 9840238
20020624 17.48 17.68 17.08 17.49 12653468
20020625 17.54 17.67 17.23 17.32 11351721
20020626 16.90 17.26 16.89 17.12 13166540
20020627 17.13 17.16 16.71 16.96 19150070
20020628 17.01 17.30 17.01 17.04 14034949
20020701 17.11 17.14 15.69 15.83 7727283
20020702 15.97 16.03 14.85 15.91 13946115
20020703 15.88 16.42 15.66 16.34 8156720
20020705 16.34 16.85 16.34 16.81 1871153
20020708 16.71 16.91 15.92 16.08 6002598
20020709 16.25 16.28 15.50 15.52 6086232
20020710 15.37 15.42 14.10 14.34 13837347
20020711 14.34 15.18 14.09 15.12 10361110
20020712 15.46 15.81 15.18 15.70 7676582
20020715 15.70 15.78 15.00 15.59 6373968
20020716 15.59 16.29 15.55 16.06 8721793
20020717 17.31 17.70 16.96 17.45 18540798
20020718 16.85 16.85 15.85 16.09 11240353
20020719 16.09 16.25 15.55 15.55 7702582
20020722 15.43 15.52 14.65 15.01 8388556
20020723 15.18 15.34 14.72 14.72 7588614
20020724 14.34 16.38 14.33 16.18 9743604
20020725 16.27 17.08 15.97 16.92 8070920
20020726 16.89 16.89 16.36 16.53 6941208
20020729 16.54 17.14 16.54 17.08 5724395
20020730 17.08 17.78 16.96 17.41 6256100
20020731 17.52 17.65 17.11 17.54 3698106
20020801 17.49 17.53 16.85 17.13 3537338
20020802 17.15 17.33 16.75 17.10 3180701
20020805 16.92 17.01 15.74 16.06 6304201
20020806 16.43 16.58 16.20 16.20 4884152
20020807 16.29 16.73 16.24 16.73 5060521
20020808 16.80 17.74 16.78 17.49 3473204
20020809 17.38 17.98 17.15 17.86 3391303
20020812 17.86 18.11 17.77 18.06 2910298
20020813 18.06 18.18 17.45 17.47 3026866
20020814 17.54 17.94 17.09 17.82 3099666
20020815 17.93 18.29 17.77 18.07 2398092
20020816 18.02 18.03 17.52 17.54 3689006
20020819 17.65 17.78 17.32 17.72 2368192
20020820 17.61 17.68 17.33 17.42 2910731
20020821 16.85 17.80 16.80 17.75 5350857
20020822 18.44 18.92 17.88 18.19 5242523
20020823 18.14 18.23 17.94 17.98 1477249
20020826 17.98 18.03 17.65 17.88 2659395
20020827 18.09 18.14 17.53 17.54 2060955
20020828 17.53 17.53 17.12 17.16 3181134
20020829 16.87 17.45 16.80 17.19 3816841
20020830 17.19 17.35 17.10 17.17 2228224
20020903 17.08 17.08 16.71 16.84 3217968
20020904 16.94 17.27 16.78 17.19 2539794
20020905 17.12 17.32 16.90 17.18 1650151
20020906 17.28 17.41 16.98 17.41 2292358
20020909 17.39 17.88 17.26 17.76 3555105
20020910 17.75 18.00 17.68 18.00 2829264
20020911 18.12 18.14 17.94 17.99 2215657
20020912 17.91 18.00 17.31 17.31 3993643
20020913 17.31 17.31 16.45 16.60 9498334
20020916 16.60 17.06 15.12 16.48 19399674
20020917 16.48 16.48 15.81 15.98 5756462
20020918 15.69 16.24 15.65 16.07 5660261
20020919 16.07 16.45 15.90 16.10 5861763
20020920 16.34 16.75 16.20 16.75 6662138
20020923 16.66 16.97 16.52 16.80 4647550
20020924 16.62 16.70 16.41 16.46 3666473
20020925 16.57 16.93 16.57 16.87 5018054
20020926 17.17 17.22 16.88 17.11 2651162
20020927 17.10 17.49 16.92 16.93 2969665
20020930 16.62 16.71 16.27 16.48 4921853
20021001 16.50 16.86 16.16 16.86 4709084
20021002 16.97 17.31 16.84 16.88 3709373
20021003 16.82 17.40 16.48 16.49 6025564
20021004 16.85 16.85 16.22 16.25 6422069
20021007 16.25 16.85 16.25 16.55 4001443
20021008 16.55 16.98 16.55 16.77 4685683
20021009 16.77 17.05 16.63 16.80 5451392
20021010 16.82 17.42 16.55 17.34 5320524
20021011 17.44 17.54 16.74 16.94 6723239
20021014 16.98 17.43 16.98 17.40 6092298
20021015 17.65 17.83 17.09 17.35 8612592
20021016 17.68 17.68 15.90 16.71 35873448
20021017 17.08 17.21 16.34 16.43 13856848
20021018 16.43 16.52 16.18 16.50 9362266
20021021 16.50 16.80 16.27 16.78 6782172
20021022 16.78 16.78 16.42 16.58 4909719
20021023 16.64 17.18 16.57 17.08 6441569
20021024 17.28 17.31 16.29 16.38 10027007
20021025 16.32 17.07 16.32 16.97 3776107
20021028 17.03 17.10 16.57 16.64 3298135
20021029 16.48 16.62 16.32 16.62 2582261
20021030 16.08 16.43 16.08 16.35 7011408
20021031 16.45 16.58 16.28 16.44 4255379
20021101 16.24 16.90 16.22 16.87 3976309
20021104 16.92 17.08 16.57 16.62 3601905
20021105 16.68 16.92 16.44 16.80 2526360
20021106 16.92 17.09 16.70 16.97 2682795
20021107 16.97 16.97 15.99 16.03 8243388
20021108 16.04 16.08 15.59 15.83 9162931
20021111 15.74 16.09 15.66 15.69 4476815
20021112 15.83 15.91 15.42 15.62 6767872
20021113 15.62 15.65 14.73 14.93 16999848
20021114 14.61 14.88 14.52 14.79 13521877
20021115 14.45 14.93 14.38 14.77 13343342
20021118 15.14 16.08 15.06 15.58 16438675
20021119 15.57 15.92 15.50 15.62 12081895
20021120 15.62 15.90 15.60 15.73 15471031
20021121 15.74 15.78 15.07 15.08 21598430
20021122 14.77 14.98 14.77 14.88 14401553
20021125 14.88 16.38 14.74 16.25 25595540
20021126 16.15 16.25 15.86 16.07 9567669
20021127 16.06 16.27 15.88 16.18 7647115
20021129 16.38 16.43 16.02 16.07 3252201
20021202 16.25 16.27 15.79 15.88 4737684
20021203 15.46 15.60 15.00 15.60 6864507
20021204 15.60 15.78 15.39 15.71 4149211
20021205 15.76 15.76 15.46 15.71 3080600
20021206 15.72 16.20 15.65 16.09 9294666
20021209 16.04 16.29 15.81 16.02 6437669
20021210 16.03 16.03 15.60 15.60 7254944
20021211 15.67 16.38 15.56 16.12 10046507
20021212 16.27 16.27 15.82 15.90 5043621
20021213 15.92 15.92 15.70 15.82 3701573
20021216 15.95 16.14 15.95 16.03 8839227
20021217 16.11 16.39 16.04 16.28 7380612
20021218 16.28 16.30 16.09 16.20 5898163
20021219 16.15 16.40 15.99 16.30 7744183
20021220 16.32 16.75 16.30 16.74 7769750
20021223 17.54 18.46 17.54 18.40 20597420
20021224 18.41 18.53 18.25 18.48 4121044
20021226 18.48 18.62 18.38 18.51 4246279
20021227 18.51 18.52 18.07 18.08 3523904
20021230 18.69 18.69 18.35 18.47 6913041
20021231 18.46 18.47 18.14 18.33 3554238
20030102 18.23 18.95 18.14 18.95 6750105
20030103 18.97 19.39 18.97 19.18 11293654
20030106 19.18 19.18 18.88 19.01 6909574
20030107 18.90 19.04 18.88 18.97 5785929
20030108 18.92 19.13 18.83 19.09 9714137
20030109 19.11 19.50 19.10 19.45 7166977
20030110 19.38 19.66 19.26 19.48 6003898
20030113 19.50 19.50 19.30 19.44 3125233
20030114 19.38 19.47 19.18 19.43 4691317
20030115 19.34 19.38 19.20 19.23 12090562
20030116 19.04 19.04 18.62 18.74 16256240
20030117 18.81 18.97 18.64 18.93 7472046
20030121 19.04 19.27 18.61 18.62 5206122
20030122 18.60 18.75 18.56 18.69 4682650
20030123 18.92 18.95 18.35 18.62 3792574
20030124 18.72 18.85 18.35 18.42 5456158
20030127 18.44 18.66 18.09 18.31 6554670
20030128 18.32 19.38 17.89 19.38 18146894
20030129 19.29 20.19 19.15 20.16 17417152
20030130 20.17 20.17 19.36 19.36 10675280
20030131 19.57 20.30 19.33 20.11 8999996
20030203 20.10 20.40 19.38 19.38 13855548
20030204 18.92 19.00 18.62 18.80 13732913
20030205 18.88 19.38 18.87 18.99 7423946
20030206 18.92 19.36 18.78 18.96 6093165
20030207 18.95 19.11 18.71 18.80 3231835
20030210 18.90 19.08 18.82 18.92 3723673
20030211 19.25 19.26 18.88 19.01 4228945
20030212 19.06 19.75 18.78 19.64 15332363
20030213 19.64 19.82 19.36 19.79 16265773
20030214 19.82 20.13 19.57 20.09 7994652
20030218 20.09 20.79 20.09 20.77 7142710
20030219 20.77 20.77 20.33 20.53 5639894
20030220 20.54 20.62 20.08 20.37 5934130
20030221 20.31 20.93 20.30 20.68 6601904
20030224 20.70 20.70 20.24 20.37 4313013
20030225 20.37 20.95 20.24 20.93 5982664
20030226 20.94 21.04 20.68 20.84 5193989
20030227 20.95 21.06 20.52 20.97 8154987
20030228 20.97 21.12 20.88 21.08 3588038
20030303 21.16 21.30 20.63 20.75 4868985
20030304 20.77 21.24 20.77 21.08 6941641
20030305 21.08 21.41 21.05 21.41 4142278
20030306 21.41 21.53 21.13 21.30 6322401
20030307 21.30 21.36 21.14 21.25 4845585
20030310 21.07 21.11 20.64 20.73 5943230
20030311 20.73 21.04 20.57 20.98 5238189
20030312 20.94 21.02 20.59 21.02 4894119
20030313 21.03 21.80 21.03 21.80 7279211
20030314 21.69 22.04 21.35 21.47 5493425
20030317 21.72 22.70 21.55 22.62 8790260
20030318 22.62 22.62 21.87 21.95 10851649
20030319 22.15 22.25 21.71 22.15 7445613
20030320 22.13 22.59 21.90 22.50 6227933
20030321 22.59 22.84 22.45 22.62 5037554
20030324 22.62 22.62 22.02 22.24 4355913
20030325 22.24 22.74 22.20 22.67 3795607
20030326 22.67 22.67 22.31 22.32 5003320
20030327 22.15 22.32 22.13 22.23 7504547
20030328 22.26 22.67 22.23 22.43 5886463
20030331 22.38 22.79 22.24 22.50 9107030
20030401 22.50 22.89 22.32 22.77 7588181
20030402 23.03 23.25 22.78 22.83 7620248
20030403 22.78 23.05 22.68 22.71 5262456
20030404 22.82 22.88 22.50 22.67 6734072
20030407 22.94 23.28 22.62 22.62 4695650
20030408 22.67 22.98 22.54 22.87 5947130
20030409 22.96 23.40 22.90 23.14 7358945
20030410 23.19 23.24 22.97 23.15 4661850
20030411 23.15 23.29 22.61 22.80 4889352
20030414 22.73 22.79 22.53 22.76 6413402
20030415 22.79 23.07 22.61 22.92 6052865
20030416 22.92 22.92 21.92 22.38 19844712
20030417 22.73 23.19 22.68 23.08 10566079
20030421 23.10 23.32 23.01 23.11 4621116
20030422 23.12 23.47 22.92 23.31 6088398
20030423 23.42 23.93 23.27 23.90 8500791
20030424 23.90 24.09 23.76 23.77 7289611
20030425 23.77 24.14 23.62 24.12 6764406
20030428 24.12 24.56 24.03 24.12 5887763
20030429 24.12 24.20 23.83 23.94 6746639
20030430 23.92 24.34 23.72 24.21 8411090
20030501 24.25 24.27 23.86 23.94 4780151
20030502 23.91 24.28 23.86 24.25 5419758
20030505 24.25 24.36 23.91 24.17 6077565
20030506 24.18 24.45 24.00 24.16 4551349
20030507 24.16 24.25 23.63 23.86 6909140
20030508 23.82 23.94 23.65 23.86 6416002
20030509 23.85 24.18 23.77 24.18 4841252
20030512 24.90 25.98 24.41 25.52 20108614
20030513 25.41 25.62 25.25 25.35 6273867
20030514 25.29 25.30 25.11 25.29 5223456
20030515 25.32 25.46 25.18 25.38 3724540
20030516 25.34 25.48 25.24 25.29 3104000
20030519 25.30 25.31 24.63 24.69 4477248
20030520 24.71 24.94 24.37 24.78 4585149
20030521 24.74 25.08 24.64 24.91 3031199
20030522 24.92 25.62 24.92 25.53 3258701
20030523 25.45 25.68 25.36 25.52 2197457
20030527 25.52 25.73 25.44 25.64 4855119
20030528 25.68 25.71 25.15 25.15 6695938
20030529 25.20 25.47 25.15 25.26 5366891
20030530 25.29 26.02 25.27 25.89 4691750
20030602 26.42 26.72 26.01 26.01 6314601
20030603 26.08 26.29 25.96 26.04 4659250
20030604 26.04 26.63 25.94 26.42 3877941
20030605 26.42 27.37 26.42 27.24 6591937
20030606 27.28 27.60 26.76 26.80 7069042
20030609 26.81 26.81 25.85 26.19 11150219
20030610 26.20 27.00 26.20 26.98 5731761
20030611 27.67 28.52 27.53 28.41 12903937
20030612 28.68 28.74 27.93 28.43 8128987
20030613 28.48 28.66 28.08 28.56 5433191
20030616 28.71 29.24 28.68 29.24 4541815
20030617 29.33 29.35 28.27 28.52 7573448
20030618 28.20 28.23 27.78 27.95 9845005
20030619 27.35 27.64 26.16 26.17 18242660
20030620 26.16 26.28 25.62 25.98 14102117
20030623 25.98 26.24 25.52 26.18 9658236
20030624 26.21 26.95 26.21 26.59 8454857
20030625 26.60 26.70 26.38 26.53 5527226
20030626 26.54 27.16 26.43 27.07 6675138
20030627 27.21 27.42 26.93 27.03 6788239
20030630 27.12 27.28 26.54 26.54 7894551
20030701 26.56 26.65 26.12 26.32 16622410
20030702 26.33 26.35 26.12 26.25 9528235
20030703 26.08 26.40 26.03 26.08 4659683
20030707 26.08 26.08 25.25 25.68 22201636
20030708 25.62 25.87 25.50 25.63 7752849
20030709 25.62 25.64 24.53 24.58 18046358
20030710 24.58 25.27 24.26 25.22 13242374
20030711 25.08 25.11 24.67 24.90 10142275
20030714 25.22 25.68 25.00 25.20 10446478
20030715 25.27 25.92 25.04 25.52 8626892
20030716 24.46 24.78 23.46 23.61 40638432
20030717 23.31 23.76 22.62 22.85 32118142
20030718 22.85 23.18 22.82 22.93 10656213
20030721 22.93 22.93 22.20 22.56 13073806
20030722 22.59 23.45 22.49 23.42 18089260
20030723 23.31 23.38 22.79 23.25 16089838
20030724 23.54 24.46 23.45 23.88 13803547
20030725 23.93 24.57 23.93 24.36 10243242
20030728 24.36 25.04 24.36 24.67 11393321
20030729 24.83 25.19 24.74 25.07 8566225
20030730 25.07 25.34 25.02 25.02 11206986
20030731 25.08 25.14 24.69 24.76 8857428
20030801 24.76 25.11 24.76 24.86 9157298
20030804 24.86 25.13 24.86 24.93 8497757
20030805 24.94 25.54 24.92 25.33 8654192
20030806 25.29 25.30 24.69 24.72 8070053
20030807 24.83 24.83 24.53 24.73 5992631
20030808 25.06 25.78 24.96 25.03 9479268
20030811 25.26 25.65 25.26 25.62 6523903
20030812 25.82 26.19 25.71 25.96 6846306
20030813 25.96 25.96 24.97 25.03 13052572
20030814 25.03 25.26 24.83 24.92 8884295
20030815 25.02 25.13 24.83 24.92 2137656
20030818 25.38 25.43 25.08 25.10 3521738
20030819 25.10 25.18 24.84 24.91 3755740
20030820 24.91 25.06 24.71 24.71 3655639
20030821 24.78 25.01 24.63 24.93 4237179
20030822 25.04 25.19 24.70 24.78 3420337
20030825 24.72 24.86 24.60 24.78 2757329
20030826 24.74 24.76 24.56 24.73 3018632
20030827 24.73 24.74 23.88 23.91 13410076
20030828 23.91 24.28 23.91 24.09 4517115
20030829 24.09 24.13 23.74 24.03 4624149
20030902 24.00 24.15 23.72 24.06 6543837
20030903 24.09 24.25 23.98 24.07 9051563
20030904 24.09 24.30 24.02 24.16 6956374
20030905 24.30 24.44 24.21 24.26 6418602
20030908 24.35 25.02 24.34 24.81 9266065
20030909 24.83 25.05 24.55 24.86 6079732
20030910 24.83 25.20 24.83 25.11 6060665
20030911 25.15 25.64 25.15 25.48 6975008
20030912 25.48 25.48 24.92 25.19 8300589
20030915 25.19 25.62 24.85 25.44 8236888
20030916 25.50 26.29 25.47 26.13 8376856
20030917 26.17 26.46 25.97 26.38 6705038
20030918 26.38 26.91 26.36 26.61 5860029
20030919 26.65 26.92 26.56 26.77 8005486
20030922 26.68 26.68 26.43 26.53 4584282
20030923 26.52 26.54 26.10 26.26 6018631
20030924 26.26 26.26 25.63 25.71 6630938
20030925 25.71 25.74 25.27 25.37 6223167
20030926 25.37 25.38 24.89 24.92 7900184
20030929 24.92 24.93 24.55 24.72 7556981
20030930 24.67 24.98 24.64 24.82 5567093
20031001 24.82 25.18 24.64 24.78 7874617
20031002 24.78 25.20 24.76 25.05 6463236
20031003 25.05 25.25 24.68 24.69 7865517
20031006 24.75 24.78 24.28 24.41 4972120
20031007 24.41 24.78 24.23 24.66 10174342
20031008 24.62 25.44 24.56 25.08 7219844
20031009 25.08 25.32 25.08 25.17 5451392
20031010 25.11 25.45 24.95 25.36 5256390
20031013 25.29 25.34 25.04 25.08 4020943
20031014 25.08 25.08 24.65 24.78 10237176
20031015 24.84 27.13 24.70 26.49 44617776
20031016 26.45 26.52 25.85 26.42 13793147
20031017 26.42 26.47 26.16 26.29 5177522
20031020 26.33 26.72 26.20 26.54 6102699
20031021 26.56 26.88 26.34 26.75 4967353
20031022 26.58 26.99 26.49 26.79 7189077
20031023 26.65 26.84 25.97 26.39 6119165
20031024 26.28 26.77 26.16 26.77 4717750
20031027 26.82 27.00 26.26 26.39 4469015
20031028 26.45 27.10 26.45 27.10 4291779
20031029 27.01 27.01 26.31 26.46 6966341
20031030 26.50 26.72 26.00 26.58 5593960
20031031 26.58 26.98 26.56 26.84 5556693
20031103 26.84 27.16 26.70 27.16 7489813
20031104 27.16 27.28 26.75 27.03 6334534
20031105 27.03 27.03 26.65 26.91 6338001
20031106 26.91 26.94 26.56 26.84 3536904
20031107 26.88 26.88 26.30 26.54 9646969
20031110 26.54 26.72 26.05 26.33 7871584
20031111 26.33 26.99 26.33 26.74 7220710
20031112 26.74 27.25 26.61 27.24 5184455
20031113 27.24 27.78 27.12 27.69 7109343
20031114 27.69 27.99 27.59 27.64 3565505
20031117 27.60 27.79 27.52 27.69 4961286
20031118 27.74 27.85 27.33 27.34 5766428
20031119 27.37 27.37 26.96 27.07 4789251
20031120 27.07 27.50 26.94 27.40 3845441
20031121 27.51 27.69 27.50 27.62 3857575
20031124 27.65 28.01 27.65 27.98 4922286
20031125 28.15 28.43 27.97 28.08 5052287
20031126 28.08 28.17 27.76 28.14 4114977
20031128 28.38 29.54 28.38 29.23 6811206
20031201 29.23 29.49 28.98 29.15 8033652
20031202 28.85 29.17 28.74 28.82 5934997
20031203 28.85 28.85 28.45 28.55 6264767
20031204 28.38 28.52 28.20 28.38 4153111
20031205 28.38 28.98 28.34 28.57 4839518
20031208 28.57 28.74 28.42 28.57 3599305
20031209 28.58 28.63 27.99 28.19 5759928
20031210 27.97 28.15 27.73 27.88 4778418
20031211 27.88 28.34 27.84 27.99 5398958
20031212 28.02 28.10 27.69 27.81 4430014
20031215 28.04 28.04 27.36 27.45 5362557
20031216 27.39 27.60 27.35 27.60 4766718
20031217 27.65 28.28 27.62 28.26 6763972
20031218 28.25 28.40 27.87 28.09 7587748
20031219 28.15 28.18 27.66 27.72 4948286
20031222 27.76 28.32 27.64 27.75 7480713
20031223 27.78 27.87 27.55 27.66 3831574
20031224 27.66 27.92 27.59 27.83 988444
20031226 27.81 27.82 27.72 27.76 762675
20031229 27.78 28.12 27.76 28.04 3312869
20031230 28.02 28.27 27.87 28.27 2687995
20031231 28.27 28.32 28.05 28.32 2973998
20040102 28.43 28.52 28.03 28.07 2711829
20040105 28.06 28.18 27.60 27.64 7088109
20040106 28.15 29.53 28.15 29.33 18207128
20040107 29.08 29.15 28.64 28.98 9647403
20040108 29.03 29.31 28.94 29.08 5917663
20040109 28.98 29.34 28.82 29.23 4728584
20040112 29.40 29.70 29.08 29.28 8497324
20040113 29.31 29.49 28.96 29.08 6433769
20040114 29.10 29.38 29.10 29.34 5082188
20040115 29.35 29.61 29.22 29.37 5397224
20040116 29.45 29.85 29.35 29.82 7355479
20040120 29.82 30.21 29.82 30.07 7496747
20040121 30.46 30.90 30.34 30.69 9541235
20040122 30.85 31.06 30.45 30.64 4983387
20040123 30.62 30.62 29.80 29.91 6044198
20040126 29.91 30.21 29.82 30.18 3967209
20040127 30.24 30.48 30.05 30.18 5878663
20040128 32.08 32.51 31.56 31.64 21592364
20040129 31.98 33.30 31.89 33.12 17805856
20040130 33.05 33.21 32.78 33.16 8801094
20040202 33.16 33.44 32.90 33.28 7735083
20040203 33.14 33.30 32.85 33.19 9881839
20040204 33.21 33.46 32.77 32.96 7013142
20040205 31.85 33.94 31.38 33.66 23997388
20040206 33.55 34.75 33.09 34.29 12574601
20040209 34.29 34.66 33.97 34.53 9558568
20040210 34.47 34.89 34.26 34.75 6877940
20040211 34.64 34.82 34.26 34.63 7607248
20040212 34.62 35.00 34.60 34.94 6100099
20040213 34.94 35.12 34.02 34.15 7409646
20040217 34.18 34.40 33.81 34.22 6769606
20040218 34.22 34.22 33.79 33.89 5293223
20040219 34.06 34.33 33.96 34.03 5480425
20040220 34.03 34.06 33.36 33.99 5523326
20040223 33.95 34.22 33.43 33.49 4931819
20040224 33.07 33.46 32.97 33.40 9624436
20040225 33.42 33.85 33.23 33.48 4036543
20040226 33.44 33.90 33.12 33.79 3357936
20040227 33.72 33.72 33.06 33.53 6488369
20040301 33.56 34.54 33.50 34.38 4891086
20040302 34.29 34.66 33.81 33.97 4760218
20040303 33.98 34.65 33.74 34.59 4861619
20040304 34.55 34.73 34.38 34.51 5529392
20040305 34.52 36.12 34.50 35.31 12491400
20040308 35.77 35.96 35.49 35.80 14279352
20040309 36.47 36.47 34.82 35.19 15558566
20040310 35.31 35.48 34.79 34.94 9514368
20040311 34.82 34.83 34.19 34.41 8229088
20040312 34.52 34.73 34.18 34.55 4358947
20040315 34.45 34.52 33.82 33.94 5918530
20040316 34.11 34.11 33.39 33.67 4768884
20040317 33.85 34.03 33.60 33.85 4409214
20040318 33.85 33.85 33.18 33.37 9539935
20040319 33.37 34.49 33.37 34.02 6857140
20040322 33.81 33.88 32.40 32.82 11237753
20040323 32.93 33.31 32.40 32.98 7772783
20040324 32.95 32.98 32.31 32.40 4615916
20040325 32.40 32.65 31.96 32.56 5900763
20040326 32.65 33.23 32.49 33.05 4953486
20040329 33.05 33.45 32.83 33.35 4994220
20040330 33.37 33.42 32.94 33.28 3890508
20040331 33.35 33.48 33.02 33.28 3722373
20040401 33.23 33.23 32.82 32.83 5643360
20040402 33.07 33.53 33.07 33.35 5521159
20040405 33.35 34.07 33.06 33.96 6351435
20040406 33.69 34.80 33.50 34.45 11561890
20040407 34.38 34.43 34.05 34.16 4214645
20040408 34.38 34.44 34.16 34.34 4085077
20040412 34.38 34.70 34.30 34.52 3203668
20040413 34.53 34.53 34.01 34.03 3196734
20040414 33.92 34.46 33.89 34.25 4330346
20040415 34.25 34.60 33.92 34.22 4496315
20040416 34.45 35.39 34.45 35.20 8780727
20040419 35.18 35.54 34.94 35.11 4695217
20040420 35.42 35.42 34.62 34.63 4382780
20040421 35.19 35.68 34.97 35.49 10983384
20040422 35.49 36.09 35.45 35.78 8313155
20040423 35.98 36.35 35.56 36.17 6605804
20040426 36.17 36.38 35.71 35.79 4391447
20040427 35.84 36.18 35.54 35.65 4877652
20040428 35.65 35.66 35.21 35.40 6048098
20040429 35.54 35.72 35.08 35.26 4669650
20040430 35.38 35.43 35.09 35.20 4004043
20040503 35.24 35.24 34.85 35.15 4010109
20040504 35.10 35.12 34.34 34.66 7752416
20040505 34.67 35.31 34.64 35.24 4636716
20040506 35.24 35.65 35.04 35.30 4418314
20040507 35.24 35.37 34.98 35.01 4093744
20040510 34.62 34.73 33.35 33.37 8981796
20040511 33.49 34.08 33.49 34.02 6721505
20040512 33.76 33.79 32.31 32.95 11710525
20040513 33.18 34.49 33.18 34.41 9735370
20040514 34.41 34.76 34.18 34.50 5395058
20040517 34.15 34.26 33.60 34.08 5773795
20040518 34.18 34.25 33.74 33.81 4163078
20040519 34.29 34.69 34.12 34.52 7384512
20040520 34.52 34.71 34.05 34.26 6987575
20040521 34.32 34.73 34.22 34.51 6611004
20040524 34.57 34.61 33.80 33.81 6501369
20040525 33.81 34.62 33.49 34.48 6479269
20040526 34.45 34.57 34.08 34.18 5449225
20040527 34.50 35.38 34.43 35.23 6320234
20040528 35.58 35.61 35.18 35.20 5034954
20040601 35.17 35.32 34.89 35.08 3420770
20040602 35.19 35.26 34.71 34.98 3030332
20040603 34.89 35.59 34.88 35.24 5615193
20040604 35.63 35.76 35.39 35.49 4422214
20040607 35.54 35.88 35.19 35.83 4700417
20040608 35.82 36.18 35.70 36.16 3495304
20040609 36.16 36.41 35.42 35.42 4047377
20040610 35.42 35.48 35.16 35.31 3156867
20040614 35.31 35.49 35.20 35.33 1691318
20040615 35.40 35.66 35.19 35.54 2247724
20040616 35.54 35.75 35.34 35.58 2294091
20040617 35.54 35.59 35.20 35.49 2529827
20040618 35.19 35.87 35.08 35.52 4228512
20040621 35.26 35.35 34.88 34.94 4247579
20040622 34.87 34.96 33.82 34.38 9063263
20040623 34.34 34.63 33.89 34.36 6425535
20040624 34.37 34.66 34.21 34.52 4998987
20040625 34.52 34.71 34.33 34.62 3188934
20040628 34.64 34.66 34.19 34.27 3806874
20040629 34.27 34.71 34.14 34.63 3330636
20040630 34.52 35.51 34.14 34.92 6688138
20040701 35.11 35.12 34.07 34.43 6669505
20040702 34.48 34.48 34.01 34.12 2599594
20040706 34.13 34.31 33.85 33.92 3249168
20040707 33.92 33.92 33.47 33.64 4308246
20040708 33.64 33.78 33.29 33.32 3364436
20040709 33.62 33.69 33.34 33.51 3299002
20040712 33.57 33.78 32.90 33.24 3564205
20040713 33.35 33.35 32.90 33.04 3875341
20040714 32.97 33.90 32.91 33.76 6808606
20040715 33.78 34.03 33.54 33.63 4621116
20040716 33.83 33.83 33.10 33.23 4641050
20040719 33.11 33.23 32.65 32.82 3596272
20040720 32.93 32.94 32.04 32.89 8926328
20040721 32.68 32.68 30.37 30.92 23505984
20040722 30.92 31.35 30.74 31.08 6386102
20040723 31.15 31.34 30.70 30.81 5196156
20040726 30.88 30.96 29.91 30.08 5190956
20040727 30.37 31.32 30.23 31.07 7011842
20040728 31.07 31.08 29.93 30.51 6744039
20040729 30.51 31.06 30.35 30.93 5569693
20040730 30.90 31.48 30.86 31.44 3780874
20040802 31.44 31.60 30.81 31.02 5697961
20040803 31.02 31.38 30.74 30.81 5652894
20040804 30.78 31.13 30.60 30.82 2822330
20040805 30.82 30.82 29.85 29.91 5700128
20040806 29.68 29.73 28.73 29.30 8536758
20040809 29.32 29.58 29.04 29.05 3378303
20040810 29.63 29.95 29.35 29.94 8382923
20040811 29.94 30.50 29.71 30.36 4603349
20040812 30.35 30.47 29.97 30.03 5336990
20040813 30.05 30.20 29.70 29.86 3076700
20040816 29.70 30.54 29.69 30.46 4825652
20040817 30.58 30.85 30.27 30.59 6403002
20040818 30.59 31.55 30.59 31.38 6427702
20040819 31.20 31.50 30.93 31.35 4977320
20040820 31.35 31.65 31.20 31.55 3144734
20040823 31.62 31.68 31.14 31.20 5173622
20040824 31.20 31.33 30.72 30.80 5424525
20040825 30.90 31.15 30.71 31.04 3179401
20040826 31.05 31.44 30.77 30.97 5197022
20040827 30.97 31.43 30.89 31.20 2780730
20040830 31.20 31.20 30.48 30.52 3506571
20040831 30.55 31.04 30.42 31.04 4366747
20040901 31.04 31.73 30.97 31.64 6090998
20040902 31.73 32.35 31.68 32.26 3848908
20040903 32.12 32.26 31.80 31.89 3239635
20040907 32.11 32.48 31.69 32.20 5081321
20040908 32.20 33.05 32.15 32.65 7559581
20040909 32.75 32.91 32.36 32.66 3433337
20040910 32.64 33.11 32.63 33.08 5438391
20040913 33.04 33.45 33.00 33.27 6150799
20040914 33.39 33.49 33.26 33.37 4132311
20040915 33.38 33.38 33.00 33.14 3052866
20040916 33.12 33.12 32.56 32.83 4493715
20040917 32.83 32.85 32.53 32.64 5897296
20040920 32.58 32.58 32.14 32.29 3983676
20040921 32.42 33.06 32.34 32.96 6884440
20040922 32.97 33.36 32.97 33.23 7766283
20040923 33.18 33.18 32.67 32.86 5158455
20040924 32.84 34.03 32.84 33.89 10435211
20040927 33.80 33.80 32.88 32.94 5735228
20040928 33.44 33.68 33.18 33.55 6202366
20040929 34.62 34.85 34.26 34.85 13346809
20040930 34.85 35.14 34.64 34.74 8663726
20041001 34.80 34.91 34.40 34.61 5028020
20041004 34.87 35.05 34.70 34.86 3676006
20041005 34.86 34.99 34.40 34.63 3676439
20041006 34.48 34.83 33.93 34.74 5516826
20041007 34.75 34.85 34.30 34.30 4935286
20041008 34.30 34.34 33.48 33.52 4740284
20041011 33.53 33.76 33.51 33.55 3722373
20041012 33.69 34.62 33.69 34.62 6101832
20041013 34.85 35.28 34.75 35.10 8156720
20041014 35.24 35.42 35.09 35.24 7528814
20041015 35.49 35.54 34.74 35.49 6427269
20041018 35.45 35.64 35.21 35.59 5203522
20041019 35.54 35.54 34.50 34.56 8936295
20041020 33.72 34.97 32.91 34.87 24231392
20041021 34.50 34.81 34.11 34.45 9187198
20041022 34.52 34.70 34.05 34.13 5106888
20041025 34.11 34.11 33.64 33.72 5701861
20041026 33.70 34.50 33.64 34.50 5485625
20041027 34.35 35.24 34.35 35.14 4853819
20041028 34.94 35.04 34.71 34.98 3403870
20041029 35.02 35.35 34.90 35.34 5784195
20041101 34.73 34.86 33.85 34.03 8781160
20041102 34.27 35.03 34.22 34.46 5768162
20041103 34.80 35.25 34.76 35.10 5751261
20041104 34.89 34.96 34.29 34.85 8117287
20041105 34.85 35.76 34.85 35.27 5068321
20041108 35.27 35.56 35.02 35.37 3737973
20041109 35.37 35.96 35.37 35.50 4721651
20041110 35.52 35.81 35.37 35.53 2715296
20041111 35.64 36.12 35.64 35.97 3270835
20041112 35.91 35.91 35.43 35.77 4695650
20041115 35.77 36.10 35.77 35.96 2945831
20041116 35.90 35.90 35.45 35.57 3318069
20041117 35.58 35.76 35.29 35.30 3943375
20041118 34.80 35.22 34.58 35.11 10130141
20041119 35.10 35.11 34.51 34.56 5113388
20041122 34.56 34.61 34.24 34.38 4414847
20041123 35.45 35.47 34.26 35.33 4654050
20041124 35.41 35.65 34.86 35.22 1890220
20041126 35.38 35.85 35.34 35.69 648707
20041129 36.00 36.41 35.46 35.50 1599234
20041130 35.35 35.67 35.10 35.21 1344756
20041201 35.42 36.32 35.10 36.21 2468835
20041202 36.37 37.77 36.32 37.69 4281813
20041203 37.52 37.97 37.20 37.51 1674526
20041206 37.29 37.54 36.85 36.86 1987505
20041207 37.59 38.20 36.74 36.74 2548027
20041208 36.89 37.19 36.65 37.19 1401415
20041209 36.81 37.75 36.61 37.73 1988913
20041210 37.57 37.83 37.21 37.75 1233713
20041213 37.71 38.29 37.68 38.29 2000505
20041214 38.19 38.65 38.04 38.62 1737035
20041215 38.33 38.39 37.48 37.61 2038205
20041216 38.09 38.31 37.52 37.61 2034413
20041217 37.48 37.88 36.92 37.83 4169795
20041220 37.85 38.09 37.78 37.85 1680268
20041221 38.08 38.67 38.02 38.51 1941462
20041222 38.68 39.23 38.63 39.09 2315758
20041223 39.46 39.60 38.74 38.94 1447457
20041227 39.12 39.27 38.82 38.93 1010761
20041228 38.93 39.28 38.80 39.28 921818
20041229 39.23 39.24 38.81 38.95 870034
20041230 39.05 39.08 38.80 38.98 543406
20041231 38.97 38.97 38.63 38.70 721724
20050103 38.40 38.63 37.75 37.88 1748844
20050104 38.31 38.55 37.31 37.66 2492885
20050105 37.43 37.59 36.96 37.05 1829336
20050106 36.49 37.05 36.46 36.65 1914812
20050107 36.59 36.87 36.02 36.02 2760905
20050110 36.14 37.11 36.08 36.59 2276649
20050111 36.45 36.46 35.99 36.00 2075797
20050112 35.91 36.41 35.90 36.28 2117723
20050113 36.05 36.20 35.31 35.55 2594286
20050114 35.58 35.79 35.31 35.68 1958796
20050118 35.24 36.55 35.10 36.14 2548677
20050119 36.02 36.19 35.54 35.70 3302360
20050120 36.21 36.45 35.24 35.26 4053010
20050121 35.22 35.22 34.50 34.60 3037049
20050124 35.01 35.46 34.77 34.94 2337858
20050125 35.51 35.54 34.87 35.08 2710204
20050126 34.75 34.76 33.26 34.02 7792067
20050127 34.15 34.17 33.40 33.78 5800445
20050128 34.62 36.36 34.57 36.22 9493784
20050131 36.55 36.71 36.10 36.26 2691462
20050201 36.46 36.94 36.18 36.73 2261483
20050202 36.60 36.88 36.24 36.68 1509749
20050203 36.74 36.92 36.37 36.42 1937996
20050204 36.65 36.75 36.38 36.51 2366025
20050207 36.78 36.78 35.82 36.32 1376173
20050208 36.55 36.71 36.12 36.41 1188754
20050209 36.49 36.63 35.70 35.77 1236747
20050210 35.82 36.10 35.60 36.05 1410840
20050211 36.48 37.42 36.48 37.29 3357936
20050214 37.34 37.38 36.86 37.11 1785461
20050215 37.00 37.11 36.60 36.75 1300556
20050216 36.76 36.81 36.55 36.73 1125704
20050217 36.80 37.38 36.71 36.90 1773002
20050218 36.96 36.97 36.55 36.56 1390907
20050222 36.23 36.63 36.13 36.33 2447168
20050223 36.23 36.67 36.18 36.46 1257980
20050224 36.43 36.77 36.27 36.77 1373248
20050225 36.69 36.89 36.37 36.89 929077
20050228 36.69 36.84 36.01 36.09 1331648
20050301 36.18 36.51 36.04 36.36 1279755
20050302 36.13 36.27 35.71 35.79 1461107
20050303 35.86 36.06 35.66 35.80 1720568
20050304 36.14 36.30 35.93 36.00 1414307
20050307 36.16 36.36 35.99 36.12 1293514
20050308 36.28 36.47 36.09 36.27 1370323
20050309 36.28 36.33 35.37 35.80 1828145
20050310 35.91 35.91 35.17 35.26 1990105
20050311 35.35 35.35 34.50 34.76 2640653
20050314 35.08 35.08 34.41 34.57 2121623
20050315 34.67 34.73 33.93 34.25 2543261
20050316 34.22 34.24 33.60 33.92 1686443
20050317 34.25 34.28 33.69 34.05 2159648
20050318 34.14 34.21 33.58 33.99 2657553
20050321 33.90 34.09 33.65 33.88 1298606
20050322 34.02 34.51 33.92 34.21 2765996
20050323 34.24 34.65 34.19 34.50 2633503
20050324 34.50 34.73 34.11 34.11 1478332
20050328 34.20 34.35 33.74 33.97 2274591
20050329 33.92 33.99 33.49 33.75 1520800
20050330 33.69 33.78 33.36 33.67 2158456
20050331 33.67 33.69 33.05 33.23 3208759
20050401 33.23 33.37 31.83 32.36 5457567
20050404 32.38 32.99 32.34 32.94 2625595
20050405 33.08 33.92 32.86 33.82 2526035
20050406 33.97 34.36 33.69 33.76 2179907
20050407 33.87 33.99 33.43 33.98 1254188
20050408 34.06 34.23 33.51 33.64 1641376
20050411 33.76 33.81 33.19 33.27 1215188
20050412 33.30 33.57 33.06 33.54 1324931
20050413 33.54 33.65 32.46 32.54 2417809
20050414 33.82 33.83 33.00 33.62 4450598
20050415 33.42 33.78 33.30 33.38 2874872
20050418 33.69 33.69 32.86 33.24 1621009
20050419 33.24 33.75 32.86 33.47 2340133
20050420 36.18 37.48 35.75 36.62 8196371
20050421 36.92 37.39 36.44 36.78 4162861
20050422 36.83 37.36 36.65 36.92 2740213
20050425 37.20 37.20 36.46 36.61 1861728
20050426 36.61 36.80 36.05 36.06 2043838
20050427 36.07 36.17 35.12 36.10 1705293
20050428 35.82 36.04 35.48 35.72 1338473
20050429 35.72 36.11 35.48 36.03 1369348
20050502 36.10 36.23 35.37 35.61 1683518
20050503 35.54 35.61 34.98 35.28 1675935
20050504 35.45 35.82 35.43 35.72 2918206
20050505 35.68 35.93 35.39 35.56 996677
20050506 35.77 35.98 35.53 35.54 1326989
20050509 35.49 35.63 35.08 35.21 1271522
20050510 34.88 35.18 34.80 34.89 2187273
20050511 34.89 35.54 34.62 35.49 1884912
20050512 35.93 35.94 35.18 35.18 1409432
20050513 34.98 35.65 34.87 35.48 2492560
20050516 35.58 36.11 35.50 36.06 1582117
20050517 35.89 36.61 35.59 36.51 2552361
20050518 36.65 37.11 36.53 36.85 3403761
20050519 36.88 36.93 36.60 36.87 1170446
20050520 36.99 37.08 36.78 37.03 1072728
20050523 37.11 37.91 36.92 37.77 2408709
20050524 37.75 38.06 37.55 37.99 3423153
20050525 37.88 38.10 37.73 37.85 4744617
20050526 37.85 37.85 37.35 37.49 2208399
20050527 37.66 37.71 37.12 37.25 1288855
20050531 37.11 37.25 36.83 37.03 1173371
20050601 37.61 37.83 37.11 37.45 1759352
20050602 37.44 37.51 36.92 37.32 1337064
20050603 37.38 37.76 37.25 37.66 1157554
20050606 37.55 37.68 37.31 37.58 1414415
20050607 37.67 37.91 37.33 37.33 1608117
20050608 37.37 37.37 36.66 36.78 1639643
20050609 36.79 37.03 36.58 36.83 1688610
20050610 36.80 37.57 36.43 36.54 1359598
20050613 36.46 36.83 36.45 36.68 874151
20050614 36.65 37.28 36.57 37.26 1271522
20050615 37.25 37.47 37.12 37.37 2249999
20050616 37.29 37.33 36.72 37.08 967644
20050617 37.38 37.38 36.61 36.92 2900656
20050620 37.34 38.30 37.29 37.82 5193014
20050621 37.82 37.82 37.25 37.53 2882022
20050622 37.55 37.64 37.38 37.59 3437020
20050623 37.61 37.63 36.89 37.09 1170879
20050624 38.86 40.38 37.85 38.95 8805644
20050627 39.14 40.05 38.92 39.75 3131517
20050628 40.34 40.85 40.25 40.75 3954209
20050629 40.88 41.08 40.42 40.66 2772496
20050630 40.85 40.87 40.20 40.25 1892062
20050701 40.85 41.09 40.38 40.61 2416618
20050705 40.75 41.00 40.62 40.91 1605084
20050706 40.80 40.89 40.30 40.45 2022605
20050707 40.15 40.59 40.06 40.50 2013397
20050708 40.61 41.35 40.56 41.10 1965838
20050711 41.50 41.68 41.00 41.31 1633684
20050712 41.32 41.32 40.85 41.12 1189404
20050713 40.85 40.98 40.01 40.01 3349702
20050714 40.52 40.58 39.69 39.78 3280477
20050715 39.92 40.08 39.59 39.60 2265816
20050718 40.38 40.76 39.93 40.35 2775855
20050719 40.58 40.61 39.80 40.38 1983280
20050720 41.09 43.83 41.09 43.72 8879961
20050721 43.71 43.85 42.77 42.91 2882456
20050722 43.91 43.91 42.48 43.03 2295391
20050725 43.18 43.31 42.91 43.15 2571969
20050726 43.38 44.00 43.37 43.80 3408203
20050727 43.89 43.92 43.33 43.51 2300158
20050728 43.61 44.64 43.51 44.14 3574930
20050729 44.26 44.28 43.63 43.76 1402823
20050801 43.53 43.54 42.28 42.98 3477754
20050802 42.93 42.94 42.20 42.44 2606095
20050803 42.28 42.53 41.95 42.53 1361223
20050804 42.55 43.80 42.55 42.89 2420409
20050805 42.89 43.24 42.67 42.83 1165571
20050808 43.15 43.45 42.50 42.79 1204788
20050809 42.92 43.55 42.83 43.49 2206557
20050810 43.66 43.96 42.97 43.13 1437382
20050811 43.18 43.20 40.71 41.95 7283761
20050812 41.95 42.37 41.45 41.83 5007437
20050815 41.83 42.41 41.03 42.32 2433193
20050816 42.45 42.72 41.87 41.91 3088508
20050817 42.28 42.73 42.12 42.36 1738444
20050818 42.00 42.00 40.72 40.80 7021592
20050819 41.12 41.31 39.89 40.14 6742522
20050822 40.33 41.27 40.33 40.61 3460745
20050823 40.64 40.82 40.22 40.80 2270583
20050824 40.61 41.35 40.38 41.01 2149790
20050825 41.12 41.21 40.79 41.20 1260255
20050826 41.19 41.31 40.61 40.89 1355698
20050829 40.75 41.40 40.60 41.30 1043261
20050830 41.31 41.54 41.00 41.49 1089303
20050831 41.40 42.46 41.10 42.37 1696626
20050901 42.46 42.94 42.46 42.83 1561317
20050902 43.11 43.38 42.65 42.94 975119
20050906 43.04 43.69 43.02 43.51 1323522
20050907 43.57 43.98 43.39 43.49 1284522
20050908 43.38 43.94 43.34 43.90 1337606
20050909 44.03 44.09 43.74 43.84 973385
20050912 43.71 43.87 43.07 43.29 1494366
20050913 43.20 43.34 42.91 43.18 1461107
20050914 43.06 43.93 43.06 43.38 1702477
20050915 43.59 43.74 42.24 42.45 2695254
20050916 42.45 42.88 42.39 42.88 2119348
20050919 42.46 42.47 41.81 42.17 1241622
20050920 42.36 42.66 42.17 42.42 1250938
20050921 42.24 42.31 41.92 41.97 1048353
20050922 41.97 42.83 41.97 42.65 1465657
20050923 42.65 42.80 42.23 42.53 2676404
20050926 42.41 42.63 42.03 42.43 1189404
20050927 42.55 42.83 42.05 42.29 1689910
20050928 42.28 42.40 41.84 42.14 1116712
20050929 42.55 43.40 42.38 43.28 2722662
20050930 43.38 43.61 42.88 43.20 1365665
20051003 43.34 43.45 42.60 42.82 1648743
20051004 42.99 43.80 42.94 43.25 1883070
20051005 43.25 43.25 42.46 42.56 1520800
20051006 42.88 43.12 42.05 42.41 1960529
20051007 42.43 42.43 41.70 42.39 1500649
20051010 42.38 42.66 42.18 42.32 1152246
20051011 42.18 42.41 41.39 41.49 1647443
20051012 41.40 41.70 40.61 40.85 2883756
20051013 40.91 41.68 40.62 41.58 1984363
20051014 41.58 42.34 41.54 42.24 1303264
20051017 43.83 43.97 42.51 43.06 5236998
20051018 43.66 45.62 43.39 45.00 6135199
20051019 44.77 45.14 44.27 45.05 2760688
20051020 45.05 45.60 44.28 44.69 3174526
20051021 45.16 45.17 44.13 44.32 2496135
20051024 44.51 44.89 44.27 44.89 2102989
20051025 44.88 44.88 44.18 44.56 1236313
20051026 44.31 44.68 43.71 43.86 1964213
20051027 43.63 44.18 43.49 43.61 1837353
20051028 43.85 44.04 43.24 43.55 1786002
20051031 43.78 44.47 43.70 44.37 2319875
20051101 44.68 44.98 44.50 44.62 2817347
20051102 44.62 46.80 44.60 46.56 4810051
20051103 45.61 46.52 45.61 46.17 2661345
20051104 46.15 46.34 45.51 45.71 1467391
20051107 46.11 46.20 45.29 45.91 1976454
20051108 45.90 46.04 45.28 45.48 1425574
20051109 45.49 46.23 45.48 45.60 1541925
20051110 45.80 46.94 45.59 46.88 2584103
20051111 47.05 47.15 46.71 46.99 1206630
20051114 47.50 47.50 46.48 46.49 1159829
20051115 44.54 46.42 43.85 45.66 4635091
20051116 45.69 46.24 45.54 46.15 2068647
20051117 46.15 46.56 45.78 46.36 1453091
20051118 46.61 47.41 46.51 46.99 1817203
20051121 47.14 47.22 46.32 46.80 1333489
20051122 46.80 46.80 44.81 45.25 3410370
20051123 45.33 45.83 45.00 45.43 1468149
20051125 45.65 45.65 44.77 45.37 525422
20051128 45.46 45.62 44.93 45.00 1206305
20051129 45.41 45.53 44.42 44.46 2272208
20051130 44.60 44.75 44.03 44.09 2207315
20051201 44.68 45.40 44.54 45.12 1991188
20051202 45.00 45.22 44.53 44.56 1584825
20051205 47.93 48.05 46.15 46.67 7352770
20051206 47.35 48.74 47.08 47.64 5241439
20051207 47.65 48.05 47.03 47.27 2793188
20051208 47.27 47.65 46.76 47.13 2334392
20051209 47.26 47.50 46.80 47.37 1535641
20051212 47.57 47.98 47.40 47.78 2494185
20051213 47.86 47.94 47.15 47.92 1967571
20051214 47.94 47.94 47.09 47.15 1332731
20051215 47.10 47.76 46.99 47.67 1578542
20051216 47.81 47.98 47.56 47.78 2392242
20051219 47.76 47.81 47.13 47.33 1973638
20051220 47.13 47.61 47.01 47.21 1107937
20051221 46.80 46.85 45.93 46.50 1985013
20051222 46.55 46.59 45.61 46.28 2064964
20051223 46.43 46.89 46.34 46.73 1075328
20051227 47.08 47.53 46.73 46.74 1654593
20051228 46.71 47.01 46.35 46.89 1436407
20051229 46.80 47.21 46.79 46.82 1317456
20051230 46.80 46.89 46.18 46.34 1312472
20060103 46.29 46.95 45.65 46.68 2833164
20060104 46.80 46.83 46.28 46.61 1797811
20060105 46.61 46.79 46.32 46.65 1532391
20060106 47.59 48.96 47.54 48.91 3670914
20060109 49.49 50.54 48.84 50.03 2694929
20060110 50.03 50.26 49.43 49.85 2212624
20060111 50.09 50.47 49.84 49.89 1733569
20060112 49.86 50.04 49.37 49.63 1568575
20060113 49.26 49.46 48.92 49.41 2631661
20060117 49.71 50.39 49.38 49.69 3383503
20060118 49.73 50.39 49.63 49.70 1706052
20060119 49.98 50.12 49.33 49.61 1478766
20060120 49.61 49.75 48.39 48.55 1654376
20060123 48.91 49.38 48.71 48.92 2147515
20060124 48.93 50.11 48.60 49.20 2862847
20060125 48.00 48.00 45.89 46.18 8867069
20060126 46.14 46.32 44.72 45.78 3944675
20060127 45.37 45.98 45.21 45.84 2900439
20060130 46.29 46.59 45.51 45.67 3363678
20060131 45.67 45.77 45.20 45.35 2199407
20060201 44.96 45.20 44.59 44.73 3015599
20060202 44.89 44.89 43.94 44.10 3521521
20060203 44.10 44.16 43.20 43.37 1773761
20060206 43.61 44.26 43.40 44.26 3625522
20060207 44.26 45.10 44.22 44.45 4972228
20060208 44.41 45.09 44.31 44.96 2280766
20060209 44.85 45.38 44.68 44.81 3595080
20060210 44.96 45.36 44.58 45.20 2329733
20060213 45.19 45.20 44.76 44.88 1861078
20060214 44.89 45.22 44.71 45.01 1926079
20060215 45.01 45.38 44.86 45.30 872634
20060216 45.23 45.94 45.01 45.69 1955329
20060217 45.69 45.70 44.71 44.88 1815036
20060221 44.50 44.50 43.13 43.65 3875991
20060222 43.20 43.73 42.82 42.97 3370069
20060223 42.69 42.97 42.23 42.43 3423695
20060224 42.81 43.42 42.53 43.11 2017947
20060227 43.01 43.75 42.99 43.12 2731113
20060228 42.88 42.94 41.70 42.09 3170192
20060301 42.23 42.44 41.80 41.84 2812472
20060302 41.84 42.08 41.61 42.05 2743679
20060303 42.05 42.29 41.72 41.91 2142748
20060306 41.91 42.09 41.50 41.74 2319550
20060307 41.73 41.97 41.21 41.34 2069947
20060308 41.40 41.60 40.97 41.44 1867687
20060309 41.54 42.62 41.50 42.26 3712731
20060310 42.26 43.07 42.24 42.93 3532246
20060313 42.78 43.23 42.28 42.43 2250649
20060314 42.43 42.45 41.47 41.57 3138234
20060315 41.57 41.84 41.17 41.38 3489671
20060316 41.38 41.63 40.85 41.11 3782932
20060317 41.21 41.88 41.11 41.58 2435793
20060320 41.45 41.63 40.87 41.56 2095297
20060321 41.74 41.74 40.82 40.85 1955546
20060322 40.70 41.34 40.66 41.16 2044163
20060323 41.17 41.21 40.33 40.62 2996640
20060324 40.49 40.71 40.06 40.48 2702187
20060327 40.38 40.38 38.87 39.15 5709444
20060328 38.81 38.95 38.04 38.13 5421058
20060329 38.40 38.75 37.27 37.29 7960743
20060330 37.34 38.45 37.29 38.21 5144372
20060331 37.42 37.92 37.20 37.85 5801637
20060403 38.14 38.77 38.13 38.48 5534809
20060404 38.48 38.68 37.98 38.12 4862919
20060405 33.29 33.68 32.40 33.46 55932012
20060406 33.51 34.46 33.32 34.21 12924846
20060407 34.15 34.51 33.99 34.17 6033690
20060410 34.17 35.25 34.02 34.88 6509495
20060411 34.88 34.98 33.96 34.15 5333415
20060412 34.15 34.30 33.90 34.02 5526142
20060413 33.13 33.38 32.72 33.14 13331209
20060417 33.14 33.65 33.12 33.32 4130252
20060418 33.23 33.75 33.18 33.60 4656217
20060419 34.06 34.64 33.51 34.62 6568104
20060420 35.31 36.23 35.07 35.45 8624292
20060421 35.57 35.87 35.11 35.50 4679942
20060424 35.49 35.85 35.04 35.77 4846127
20060425 36.05 36.13 35.74 36.05 5794054
20060426 36.26 37.31 36.22 37.09 7174777
20060427 36.90 37.84 36.71 37.54 5649319
20060428 37.20 37.52 36.30 36.44 7107501
20060501 36.38 36.63 36.18 36.29 5514767
20060502 37.14 37.14 36.27 36.39 3407770
20060503 36.60 36.74 35.26 35.40 6722155
20060504 35.32 35.54 34.75 35.30 4096885
20060505 35.51 35.95 35.40 35.88 2099956
20060508 35.95 36.14 35.59 35.93 2522135
20060509 35.92 35.96 35.53 35.63 2573053
20060510 35.68 36.03 35.19 35.26 3545463
20060511 34.97 35.39 34.77 35.13 3030224
20060512 35.08 35.32 34.94 35.08 2394409
20060515 35.12 35.56 34.94 35.22 2836414
20060516 35.35 35.61 34.98 34.98 1749277
20060517 34.85 34.86 33.92 33.93 4658058
20060518 33.12 34.07 33.12 33.40 3632780
20060519 33.11 33.28 32.46 32.66 6118949
20060522 31.85 32.12 30.37 31.36 9291307
20060523 31.38 31.50 30.18 30.46 7159501
20060524 30.88 32.08 30.56 31.42 6147766
20060525 31.42 32.29 31.29 32.27 5493967
20060526 32.31 32.42 31.72 32.09 3355228
20060530 31.75 31.94 31.22 31.38 2387801
20060531 31.38 31.54 31.05 31.48 2690812
20060601 31.52 31.72 31.10 31.29 3593238
20060602 31.20 31.88 30.90 31.85 2682687
20060605 31.65 31.75 31.35 31.48 3145925
20060606 31.29 31.35 30.53 30.95 3577963
20060607 30.95 31.30 30.78 30.96 2326700
20060608 30.74 30.78 30.02 30.62 6112774
20060609 30.75 31.02 30.29 30.35 2389642
20060612 30.58 30.87 30.44 30.53 2988299
20060613 30.35 30.50 29.31 29.32 3981618
20060614 28.85 30.18 28.85 30.15 7201644
20060615 30.47 32.65 30.26 32.59 9142022
20060616 32.46 32.59 31.53 31.76 5504692
20060619 31.85 32.08 31.05 31.07 2907048
20060620 31.06 31.50 30.42 31.39 4877869
20060621 31.38 31.52 30.69 30.86 2816480
20060622 30.83 31.21 30.42 31.06 4653183
20060623 30.85 31.03 30.26 30.52 2850280
20060626 30.48 30.85 30.03 30.13 4655350
20060627 30.00 30.00 29.35 29.39 3312327
20060628 29.41 29.72 28.80 29.19 3853891
20060629 29.08 30.07 28.93 29.94 5698936
20060630 30.10 30.22 29.82 29.93 2148706
20060703 30.09 30.45 29.91 30.45 1153979
20060705 30.03 30.04 29.23 29.36 2559836
20060706 29.35 29.70 29.24 29.60 2383359
20060707 29.84 31.80 29.70 31.02 7679615
20060710 31.58 32.54 31.23 31.47 4415822
20060711 31.56 31.95 31.35 31.57 2525710
20060712 31.52 31.58 30.79 30.94 3334102
20060713 30.55 30.85 30.17 30.21 3842624
20060714 30.27 30.39 29.40 29.77 3294994
20060717 29.83 30.37 29.46 29.76 3286543
20060718 29.86 29.98 29.08 29.79 3849233
20060719 31.02 32.39 30.69 31.43 7543222
20060720 31.15 31.62 31.15 31.43 3312652
20060721 31.52 31.53 30.66 30.80 3618047
20060724 30.92 31.29 30.57 30.83 3071716
20060725 30.51 33.51 30.46 33.18 10363277
20060726 33.18 33.72 32.41 33.58 5936513
20060727 33.51 33.78 32.75 33.05 4369130
20060728 33.11 34.62 33.11 34.53 5934672
20060731 34.53 34.53 33.95 34.06 3318285
20060801 34.07 34.62 33.02 34.52 4966595
20060802 36.80 36.92 34.58 34.91 11526464
20060803 32.04 32.31 30.83 31.11 16144872
20060804 31.38 31.48 31.02 31.04 4297521
20060807 31.04 31.32 30.75 30.92 3209626
20060808 30.93 31.33 30.51 30.64 3810016
20060809 30.84 31.23 30.28 30.30 2341758
20060810 30.28 30.76 29.84 30.54 3030549
20060811 30.42 31.28 30.37 31.09 2340458
20060814 31.38 31.57 30.63 30.68 2099739
20060815 30.92 32.00 30.83 31.75 5142313
20060816 31.98 32.91 31.98 32.14 4947420
20060817 32.17 33.80 32.06 33.79 5343707
20060818 33.79 34.29 33.31 34.19 5484109
20060821 34.08 34.37 33.68 34.11 3395745
20060822 34.17 34.34 32.95 33.02 3660297
20060823 33.22 33.45 32.70 32.86 3015382
20060824 33.09 33.52 32.78 33.27 1378448
20060825 33.40 33.52 33.11 33.35 863859
20060828 33.18 33.51 33.09 33.47 1443124
20060829 33.47 34.11 33.42 34.06 2376209
20060830 34.10 34.12 33.63 33.63 1643434
20060831 33.79 34.02 33.54 33.61 1546367
20060901 33.90 33.90 33.38 33.51 1255922
20060905 33.54 33.67 33.18 33.48 1225371
20060906 33.58 34.01 33.54 33.88 1881662
20060907 33.85 34.15 33.53 33.98 2224432
20060908 33.98 34.63 33.90 34.46 2296258
20060911 34.22 34.76 34.00 34.70 1751335
20060912 34.60 34.91 34.39 34.83 1762602
20060913 34.86 34.89 34.03 34.31 2119456
20060914 34.31 34.72 34.08 34.60 1769319
20060915 34.81 34.89 34.04 34.09 3031199
20060918 33.92 34.04 33.69 33.90 2420409
20060919 33.88 34.35 33.76 33.88 2734796
20060920 33.82 34.15 33.70 34.04 2914956
20060921 34.10 34.11 33.69 33.80 1698143
20060922 32.63 33.37 32.59 32.86 5295932
20060925 32.86 32.86 31.73 32.44 3876316
20060926 32.53 32.56 31.97 32.43 1572908
20060927 32.31 32.58 31.67 32.46 3882383
20060928 32.46 33.14 32.40 32.77 3423587
20060929 32.77 32.94 32.36 32.58 2088039
20061002 32.59 33.23 32.58 32.66 2689404
20061003 33.18 34.01 33.09 33.78 4951211
20061004 33.83 34.53 33.59 34.49 3277877
20061005 34.56 35.17 34.32 35.03 2632961
20061006 35.11 35.67 34.98 35.47 2842155
20061009 35.65 35.65 35.09 35.31 1511591
20061010 35.45 35.49 34.93 35.44 1190379
20061011 35.45 35.45 34.78 34.83 1807669
20061012 34.91 35.10 34.68 34.78 2173298
20061013 34.63 34.68 34.19 34.31 2807272
20061016 34.18 34.38 33.82 33.90 4904086
20061017 33.83 34.57 33.65 34.40 4666183
20061018 33.88 34.73 32.85 32.98 12179396
20061019 32.42 32.63 31.86 32.13 6863532
20061020 32.10 32.33 31.85 32.20 3981509
20061023 32.10 32.31 31.56 31.67 3004440
20061024 31.67 31.82 31.44 31.56 2263866
20061025 31.71 32.25 31.56 31.65 3021449
20061026 31.72 32.10 31.47 31.98 2106348
20061027 31.98 32.08 31.38 31.47 2355625
20061030 31.59 32.10 31.34 31.86 1939512
20061031 31.91 31.91 31.26 31.71 3889100
20061101 31.63 31.85 31.26 31.31 2427884
20061102 31.14 31.15 30.69 31.06 3178101
20061103 31.21 31.40 30.92 31.04 1709952
20061106 31.14 31.69 31.12 31.66 2042972
20061107 31.66 31.98 31.32 31.41 2517585
20061108 31.20 31.38 31.02 31.08 1554817
20061109 31.09 31.18 30.07 30.08 2340350
20061110 29.94 30.81 29.91 30.75 2794705
20061113 30.89 31.20 30.69 30.90 1699010
20061114 30.85 31.52 30.56 31.38 2286508
20061115 31.57 32.55 31.26 32.51 4549724
20061116 32.51 33.24 32.51 33.05 4770726
20061117 33.06 33.30 32.78 33.12 2506860
20061120 33.61 34.62 33.42 33.66 4245954
20061121 34.71 35.21 34.55 34.74 10087132
20061122 34.65 34.86 34.50 34.86 2708904
20061124 34.80 34.80 34.19 34.65 720858
20061127 34.47 34.62 33.71 34.06 2371767
20061128 34.06 35.11 33.83 34.86 3861366
20061129 34.84 34.93 34.38 34.51 2295066
20061130 34.51 34.53 33.97 34.40 1911670
20061201 34.60 34.62 33.63 34.02 2072980
20061204 34.26 35.01 34.26 34.78 2288349
20061205 34.77 34.98 34.41 34.74 2481293
20061206 34.80 35.33 34.74 35.12 2331575
20061207 35.17 35.81 35.16 35.57 4143578
20061208 35.57 36.06 35.31 35.46 2408601
20061211 35.37 35.46 34.71 34.85 1789794
20061212 34.86 35.20 34.59 35.08 2105156
20061213 35.09 35.36 35.00 35.21 1133829
20061214 35.21 35.53 35.14 35.17 1921637
20061215 35.12 35.13 34.58 34.66 2134406
20061218 34.82 35.25 34.36 34.52 1671710
20061219 34.48 34.49 34.01 34.24 1947962
20061220 34.34 34.69 34.26 34.54 2055539
20061221 34.53 34.97 34.25 34.97 1920121
20061222 34.79 34.85 34.30 34.48 1791527
20061226 34.48 34.60 34.32 34.41 2062039
20061227 34.42 34.53 33.91 33.94 2071247
20061228 34.03 34.04 33.57 33.85 2427993
20061229 33.82 34.13 33.67 33.75 2244257
20070103 35.05 35.05 32.82 33.06 4825435
20070104 32.51 33.35 32.51 32.97 3275927
20070105 32.51 32.96 32.22 32.31 4319405
20070108 34.62 34.66 33.42 34.11 9785963
20070109 34.52 36.17 34.39 35.78 6668096
20070110 35.79 35.79 35.06 35.51 2782463
20070111 35.54 36.27 35.41 35.87 2950490
20070112 35.66 35.75 35.32 35.61 2966740
20070116 35.47 35.93 35.38 35.52 1811136
20070117 35.70 36.50 35.27 36.42 3642639
20070118 36.74 37.40 36.38 36.41 5214572
20070119 36.33 36.44 35.75 36.09 4634441
20070122 35.94 36.25 35.54 35.64 1856637
20070123 35.61 36.17 35.54 35.71 2813447
20070124 36.01 36.89 35.93 36.62 4724792
20070125 37.54 38.76 37.16 37.43 8928820
20070126 37.85 38.17 37.09 37.63 5503392
20070129 37.40 38.84 37.40 38.82 7257328
20070130 39.05 39.88 38.83 39.27 5587460
20070131 39.05 39.61 38.95 39.47 3122633
20070201 39.52 39.61 38.74 38.93 4297521
20070202 38.87 39.46 38.24 38.42 4957278
20070205 38.38 39.30 38.38 39.29 4291671
20070206 39.22 39.63 38.47 38.86 4038493
20070207 38.73 39.44 38.65 39.27 3327277
20070208 39.92 40.12 39.35 39.63 3057308
20070209 39.50 39.55 38.63 38.78 2901739
20070212 39.00 39.26 38.44 38.69 3350569
20070213 38.79 38.88 38.09 38.45 3989743
20070214 38.44 38.81 38.44 38.70 2204282
20070215 38.26 38.72 38.24 38.66 1527516
20070216 39.10 39.10 38.33 38.62 1841686
20070220 38.53 38.64 38.01 38.34 2323017
20070221 36.92 37.85 36.88 37.45 5784412
20070222 37.32 37.61 37.02 37.29 2648887
20070223 37.11 37.49 37.00 37.37 1905279
20070226 37.83 37.85 37.13 37.19 2464393
20070227 36.89 37.22 35.96 36.40 3893108
20070228 36.29 37.09 36.29 36.62 2850822
20070301 36.21 36.53 35.34 36.04 3299869
20070302 36.04 36.74 35.81 36.46 3478621
20070305 36.33 36.69 36.00 36.26 3254260
20070306 36.35 36.56 36.09 36.20 2431568
20070307 36.09 36.66 36.02 36.42 2182507
20070308 36.45 36.85 36.25 36.65 1362523
20070309 36.78 36.87 36.56 36.81 1318106
20070312 36.82 36.82 36.16 36.26 1988480
20070313 35.58 36.08 35.39 35.43 1761194
20070314 33.94 35.68 33.70 35.54 2528202
20070315 35.54 35.54 34.60 34.84 3255451
20070316 34.96 35.06 34.45 34.70 2623428
20070319 34.93 35.11 34.78 34.90 1405207
20070320 35.35 35.82 34.87 34.88 1604759
20070321 35.03 35.43 34.76 35.43 2427018
20070322 35.27 35.34 34.92 35.01 2205474
20070323 35.11 36.19 35.01 36.12 3392928
20070326 35.94 36.08 35.35 35.93 2643578
20070327 35.87 35.92 35.22 35.47 1794561
20070328 35.32 35.55 34.99 35.10 1663909
20070329 35.19 35.32 34.50 34.66 2315650
20070330 34.61 34.83 33.92 34.72 2675645
20070402 34.86 35.06 34.39 34.96 2439476
20070403 35.09 35.81 35.05 35.80 2992524
20070404 35.52 36.00 35.34 35.86 1953054
20070405 35.73 35.77 35.42 35.50 2057922
20070409 35.51 35.62 35.28 35.50 1804094
20070410 35.49 35.55 35.44 35.51 1475082
20070411 35.51 35.84 35.30 35.76 3811749
20070412 35.77 37.62 35.77 37.04 5488009
20070413 37.85 37.85 36.75 37.14 2320200
20070416 37.24 37.77 36.99 37.77 2708796
20070417 38.41 38.63 37.97 38.26 4439223
20070418 38.28 38.55 37.81 37.97 2441209
20070419 38.77 40.31 38.55 40.04 7656540
20070420 40.48 40.91 39.72 39.84 25884468
20070423 39.97 40.46 39.91 40.18 4314746
20070424 40.11 40.61 40.01 40.61 4394264
20070425 40.71 40.71 40.20 40.37 3080491
20070426 40.37 40.61 39.90 40.25 3040408
20070427 40.08 40.57 40.08 40.40 2421818
20070430 40.28 40.29 39.37 39.50 2947348
20070501 39.63 41.08 39.63 40.96 5067996
20070502 40.66 41.21 40.49 40.97 2524085
20070503 41.31 41.45 40.60 40.71 1777877
20070504 40.77 40.81 40.37 40.64 2175898
20070507 40.83 41.23 40.48 41.19 2448251
20070508 40.90 41.13 40.37 41.06 4270221
20070509 41.07 41.23 40.65 40.93 2269174
20070510 40.85 40.92 40.33 40.38 1436299
20070511 40.40 40.80 40.33 40.72 1505416
20070514 40.71 41.02 40.13 40.20 1826953
20070515 39.40 40.61 39.40 40.22 2192473
20070516 40.27 40.34 39.45 39.88 2645420
20070517 39.74 39.84 39.24 39.39 3129783
20070518 39.52 39.78 39.30 39.75 2269174
20070521 39.52 40.46 39.06 39.96 5111113
20070522 40.01 40.37 39.74 39.92 1670410
20070523 40.39 40.84 40.06 40.16 3426620
20070524 40.23 40.49 39.60 39.76 2127039
20070525 39.46 40.12 39.46 39.94 1555467
20070529 39.65 39.66 39.10 39.24 2154773
20070530 39.20 39.30 38.88 39.21 1848511
20070531 39.21 39.66 39.14 39.41 1791202
20070601 39.41 39.41 39.01 39.30 1707352
20070604 40.06 40.51 39.30 40.23 2126931
20070605 40.40 40.40 39.88 40.15 1655676
20070606 40.16 40.26 39.72 40.05 1578867
20070607 38.84 39.80 38.84 39.30 2016538
20070608 37.61 39.17 37.61 39.05 1654159
20070611 39.06 39.29 38.71 38.99 955294
20070612 38.81 38.95 38.31 38.32 1475516
20070613 38.54 39.44 38.47 39.44 1829011
20070614 39.67 39.69 39.19 39.37 1866603
20070615 39.41 41.09 39.24 40.61 4267079
20070618 40.66 40.76 40.05 40.24 1604325
20070619 40.09 40.14 39.72 39.98 1430557
20070620 40.20 40.37 39.68 39.71 2298100
20070621 39.60 40.12 39.51 40.08 1717210
20070622 39.86 39.87 39.00 39.11 4014551
20070625 39.11 39.22 38.13 38.35 2406542
20070626 38.92 38.92 37.94 37.97 2074822
20070627 37.78 38.30 37.58 38.10 4108152
20070628 37.97 38.69 37.89 38.22 1298714
20070629 38.47 38.70 38.11 38.30 1940271
20070702 38.36 39.07 38.36 38.80 1599342
20070703 38.33 38.95 38.32 38.62 697674
20070705 38.57 38.71 38.11 38.54 1594034
20070706 38.58 39.62 38.43 39.41 2402751
20070709 39.62 39.77 38.92 38.97 2598728
20070710 38.84 39.09 38.56 38.57 2323342
20070711 38.67 38.75 38.23 38.45 1916004
20070712 38.74 38.86 38.45 38.86 1453849
20070713 38.63 39.04 38.47 38.85 1711577
20070716 38.84 39.20 38.74 38.87 1951754
20070717 39.32 40.47 39.00 39.30 2893831
20070718 40.56 41.54 40.32 41.47 10748514
20070719 41.68 41.88 41.20 41.60 4376930
20070720 41.54 41.90 41.45 41.53 3642531
20070723 41.52 41.96 41.51 41.71 1689043
20070724 41.71 41.75 40.99 41.65 2915823
20070725 41.72 41.86 41.25 41.49 3598222
20070726 41.46 41.77 37.38 40.71 3689981
20070727 40.55 40.64 39.08 39.08 3510579
20070730 39.16 40.06 38.87 39.89 3780440
20070731 39.99 40.49 39.41 39.82 4223312
20070801 39.94 41.40 39.94 41.36 5437200
20070802 40.04 41.93 37.66 41.86 3870575
20070803 42.00 42.74 41.58 41.58 3623680
20070806 43.18 43.25 41.61 43.22 4243462
20070807 43.16 44.13 42.53 43.66 4291346
20070808 43.61 44.40 43.11 44.40 3715440
20070809 42.93 44.31 42.76 43.14 4620574
20070810 41.04 42.89 40.54 41.68 3884116
20070813 41.76 42.07 41.09 41.58 1554817
20070814 41.45 42.20 40.61 40.97 2152823
20070815 40.86 41.69 39.74 40.01 3910442
20070816 39.67 40.10 38.90 39.70 4006968
20070817 39.20 41.30 37.85 40.25 3281777
20070820 40.46 40.57 39.80 39.93 1447024
20070821 39.76 40.17 39.58 40.00 1374331
20070822 39.97 39.97 39.40 39.78 1766502
20070823 39.75 40.01 39.54 39.84 1585800
20070824 39.91 40.76 39.84 40.72 1221905
20070827 40.61 40.98 40.52 40.68 1276939
20070828 40.51 40.97 39.87 39.89 1402173
20070829 40.01 40.56 39.65 40.51 1654051
20070830 40.07 40.55 39.88 40.15 1217138
20070831 40.54 40.70 40.16 40.22 1220063
20070904 40.15 40.97 40.01 40.65 1701827
20070905 40.65 40.65 40.15 40.23 1336198
20070906 40.13 40.56 39.98 40.46 1841903
20070907 40.15 40.74 39.93 40.13 1556983
20070910 40.38 41.08 40.22 40.84 1836811
20070911 40.87 42.70 40.76 42.52 4292971
20070912 42.63 43.48 42.44 43.23 5085871
20070913 43.57 43.65 42.30 42.41 5861654
20070914 42.33 42.64 41.08 42.36 1951646
20070917 42.20 42.37 41.65 41.74 1322872
20070918 41.98 42.13 41.45 41.95 1739310
20070919 42.28 42.72 41.88 42.51 3220676
20070920 41.63 42.50 41.63 42.07 1512783
20070921 42.02 42.41 41.60 41.79 3363894
20070924 41.74 41.74 41.08 41.16 2233749
20070925 40.79 40.96 40.25 40.34 2987324
20070926 40.59 40.80 40.19 40.74 3065649
20070927 40.74 41.63 40.48 40.65 2688754
20070928 40.69 40.76 39.60 40.68 3346777
20071001 40.66 41.41 40.66 41.17 2392242
20071002 41.28 41.33 40.61 40.66 1436299
20071003 40.61 40.72 40.35 40.39 1427957
20071004 40.52 40.73 40.10 40.25 1410082
20071005 40.41 43.35 40.15 41.09 2489418
20071008 41.18 41.43 40.61 40.81 951177
20071009 40.99 41.07 40.58 40.97 1791419
20071010 40.97 41.18 40.46 40.67 1095803
20071011 39.77 41.20 39.77 40.86 1582009
20071012 41.00 41.86 40.98 41.74 1897587
20071015 42.46 43.40 40.84 41.67 8170479
20071016 41.65 42.63 41.46 42.41 5780728
20071017 42.70 42.81 40.93 42.05 6374076
20071018 41.52 41.52 39.23 39.80 11036359
20071019 39.78 39.80 37.64 37.64 8681709
20071022 37.36 37.37 35.87 36.42 11533614
20071023 36.56 36.74 35.08 35.68 14698932
20071024 35.65 36.91 35.63 36.82 8288239
20071025 36.70 37.44 36.55 37.26 6018631
20071026 37.54 38.21 36.51 36.83 5730786
20071029 37.22 38.09 36.86 37.53 4749059
20071030 37.48 37.96 36.76 36.97 2842914
20071031 36.88 37.71 36.55 37.60 4426656
20071101 37.47 37.69 36.91 36.97 2377942
20071102 36.97 37.64 36.89 37.64 3238551
20071105 37.38 37.59 37.07 37.53 2937381
20071106 37.50 37.73 36.72 36.85 4331321
20071107 36.72 37.18 35.50 35.72 4480281
20071108 35.75 36.17 35.46 36.02 3644914
20071109 35.46 36.32 35.46 36.02 3957026
20071112 35.65 35.69 34.06 34.27 7997577
20071113 34.75 35.89 34.47 35.89 5293115
20071114 35.95 36.18 35.22 35.64 4088544
20071115 35.81 36.64 35.71 36.00 5065938
20071116 36.29 36.41 35.74 35.97 3126533
20071119 36.41 36.52 35.75 35.78 3690306
20071120 35.91 36.63 35.77 36.19 2751046
20071121 35.96 36.33 35.38 35.38 2397984
20071123 35.69 35.96 35.38 35.95 524122
20071126 35.66 36.56 35.34 35.34 1956196
20071127 35.45 35.94 35.33 35.90 2169507
20071128 35.85 37.06 35.85 36.99 2452693
20071129 36.94 37.15 36.51 36.69 2250649
20071130 37.01 37.16 36.42 36.69 2472301
20071203 36.59 36.72 36.33 36.40 1770727
20071204 36.25 36.79 36.05 36.35 2126064
20071205 36.53 36.68 36.18 36.60 2700887
20071206 36.59 37.85 36.41 37.29 2962623
20071207 37.28 37.49 36.72 36.74 1630001
20071210 36.77 37.66 36.69 37.43 2213815
20071211 37.51 38.45 37.46 37.54 3137042
20071212 38.30 38.57 37.90 38.21 4279429
20071213 38.40 38.58 37.73 38.21 3219159
20071214 38.21 39.29 37.88 38.87 3863316
20071217 38.98 38.98 37.34 37.41 4798243
20071218 37.75 37.82 37.24 37.61 3202693
20071219 37.64 37.73 37.38 37.52 2526685
20071220 37.73 38.11 37.58 37.85 2297558
20071221 38.21 38.39 37.93 38.03 2774880
20071224 37.79 38.21 37.79 38.08 830167
20071226 38.03 38.45 37.85 38.13 1133070
20071227 38.08 38.32 37.85 38.04 1894770
20071228 38.52 38.53 37.90 37.91 1351256
20071231 37.85 37.95 37.16 37.51 2207965
20080102 37.56 37.82 36.95 37.19 2192148
20080103 37.38 37.49 36.76 36.97 1848620
20080104 36.69 36.92 35.95 35.95 3678389
20080107 36.53 37.79 36.46 37.58 3638306
20080108 37.69 39.22 37.61 38.19 6739055
20080109 38.71 39.87 38.58 39.51 5510759
20080110 39.29 40.08 39.07 39.50 2784196
20080111 39.21 40.34 39.21 39.76 4649608
20080114 39.82 39.82 38.93 39.11 2026180
20080115 39.06 39.06 37.94 38.10 4858910
20080116 37.85 39.28 37.85 39.16 6161416
20080117 39.35 39.35 37.98 38.00 3965584
20080118 38.33 38.33 36.87 36.91 4642783
20080122 35.55 37.44 35.55 37.18 5950597
20080123 37.39 38.93 36.30 38.45 10099483
20080124 38.69 39.23 38.15 38.45 6168349
20080125 38.88 38.88 37.37 37.72 4041960
20080128 37.70 38.29 37.40 38.19 3023832
20080129 38.48 38.77 37.84 37.96 3022966
20080130 37.86 38.00 36.63 36.76 4307704
20080131 36.62 37.68 36.26 37.31 4226779
20080201 37.39 38.21 37.28 38.21 3619889
20080204 38.21 38.47 37.95 37.99 2091614
20080205 38.12 38.12 37.07 37.07 2281416
20080206 37.39 37.76 37.08 37.53 3225659
20080207 37.49 37.82 37.07 37.25 2801097
20080208 37.19 38.92 36.92 38.65 5041346
20080211 38.71 39.67 38.65 39.58 4214212
20080212 39.69 40.49 39.59 40.32 4499240
20080213 40.61 40.84 40.12 40.35 4039685
20080214 40.44 40.69 39.73 39.84 2688645
20080215 39.79 40.09 39.51 39.79 2603386
20080219 40.32 40.32 39.53 39.71 1735952
20080220 39.36 40.25 39.35 40.25 2196049
20080221 40.25 40.25 39.64 39.71 2797197
20080222 39.89 40.01 39.32 39.96 2249241
20080225 40.16 40.67 39.93 40.53 2388992
20080226 40.41 41.21 40.25 41.10 2610103
20080227 40.94 41.17 39.92 40.19 2749746
20080228 39.98 40.57 39.88 40.20 1817419
20080229 39.73 40.11 39.47 39.67 2112089
20080303 39.54 39.93 39.35 39.68 2011013
20080304 39.40 40.26 39.32 40.20 3672756
20080305 40.39 40.73 40.11 40.31 2607936
20080306 40.34 40.38 39.29 39.30 3081033
20080307 39.15 39.20 38.36 38.49 3802107
20080310 38.60 38.78 37.75 37.82 2813122
20080311 37.88 38.29 37.75 38.17 2777155
20080312 38.18 38.96 38.18 38.57 1942979
20080313 38.00 38.50 37.11 38.17 3025566
20080314 38.37 38.56 37.78 38.10 3267477
20080317 37.27 38.09 37.27 37.81 2731221
20080318 37.98 38.86 37.93 38.84 2477177
20080319 38.95 39.82 38.85 38.85 2203307
20080320 38.91 39.45 38.61 39.36 2714104
20080324 39.60 40.07 39.32 40.04 1506066
20080325 40.12 40.31 39.70 39.94 1473241
20080326 39.88 40.19 39.62 40.07 2032897
20080327 40.24 40.52 39.90 40.23 2523869
20080328 40.35 40.63 39.91 39.98 1441932
20080331 39.92 40.28 39.34 39.87 2101473
20080401 39.91 40.79 39.57 40.67 3106383
20080402 40.79 41.72 40.44 41.20 3076808
20080403 41.16 41.24 40.66 40.69 2546077
20080404 40.67 42.25 40.67 41.74 5517801
20080407 40.62 41.71 40.62 41.26 2601653
20080408 40.90 41.30 40.84 41.29 1895204
20080409 41.23 41.54 40.61 40.72 2756246
20080410 40.64 41.11 40.53 40.87 2871622
20080411 40.37 40.77 39.96 40.08 1776252
20080414 40.14 40.85 39.99 40.39 2718979
20080415 40.48 40.94 40.22 40.37 2673370
20080416 40.74 41.08 39.23 40.75 8496890
20080417 41.00 41.21 40.79 41.07 2902173
20080418 41.38 41.77 41.20 41.57 4889352
20080421 41.32 42.23 41.05 42.02 4225370
20080422 41.93 41.93 40.89 40.96 5174922
20080423 41.09 41.09 40.15 40.61 5715728
20080424 40.66 41.34 40.38 41.15 3294344
20080425 41.43 41.54 40.92 41.04 4355155
20080428 41.03 41.53 40.87 40.97 5690269
20080429 40.85 41.15 40.63 40.80 4527190
20080430 40.73 40.99 40.33 40.41 4834752
20080501 40.08 40.66 40.01 40.66 6346668
20080502 39.76 40.54 39.54 39.68 3383719
20080505 39.68 39.68 38.76 38.94 6245267
20080506 38.91 39.20 38.35 39.08 2635453
20080507 39.23 39.32 38.04 38.07 3940884
20080508 38.14 38.36 37.42 38.24 5031487
20080509 38.03 38.10 37.44 37.78 4606274
20080512 37.73 38.37 37.60 38.31 3390220
20080513 38.33 38.49 38.04 38.17 2727971
20080514 37.82 38.17 36.77 36.83 7460888
20080515 36.92 37.49 36.53 37.39 5000937
20080516 37.49 37.58 37.01 37.51 4127111
20080519 37.45 37.88 37.31 37.60 3812291
20080520 37.61 37.73 37.18 37.69 3460854
20080521 37.72 38.12 37.04 37.09 3832766
20080522 37.17 37.94 36.97 37.85 2954173
20080523 37.70 38.10 37.69 37.87 4225804
20080527 37.97 37.99 37.67 37.81 4036001
20080528 37.82 37.90 37.30 37.47 2906398
20080529 37.33 37.77 37.16 37.56 3098150
20080530 37.60 37.74 37.42 37.61 3890183
20080602 37.54 37.61 36.93 37.40 3164992
20080603 37.46 38.08 37.29 37.99 2966415
20080604 37.95 38.30 37.73 38.17 1544525
20080605 37.70 38.36 37.62 38.36 2201140
20080606 38.14 38.57 37.81 37.85 3124042
20080609 38.12 38.16 37.37 37.69 2418459
20080610 37.34 37.71 37.10 37.67 2983965
20080611 37.53 37.81 37.18 37.48 2319116
20080612 37.60 38.07 37.59 37.93 1902462
20080613 38.10 38.45 37.90 38.45 2603928
20080616 38.54 38.76 37.93 38.54 2487143
20080617 38.66 38.69 37.92 37.97 2641195
20080618 37.88 37.98 37.35 37.35 2942256
20080619 37.35 38.02 37.29 37.85 2348800
20080620 37.04 37.92 36.99 37.24 3046691
20080623 37.23 38.02 37.13 37.73 2636645
20080624 37.64 37.97 37.49 37.76 1804744
20080625 37.82 38.29 37.69 38.08 2432434
20080626 37.68 37.73 37.17 37.17 2443376
20080627 37.13 37.55 37.04 37.42 2038205
20080630 37.32 37.91 36.98 37.73 3467895
20080701 37.39 37.80 37.00 37.09 4502923
20080702 37.09 37.85 37.09 37.63 3193267
20080703 37.89 38.20 37.41 38.07 1433915
20080707 38.12 38.37 37.38 37.63 2800663
20080708 37.47 39.30 37.47 39.29 4037843
20080709 39.14 39.31 38.77 38.77 2931856
20080710 38.77 39.31 38.66 39.05 2227141
20080711 38.60 39.12 38.31 38.78 2667087
20080714 39.16 39.71 38.77 39.62 4033835
20080715 39.59 40.78 39.27 40.58 7542356
20080716 43.06 43.85 41.68 43.49 23721244
20080717 43.63 44.76 43.53 44.51 7598798
20080718 44.33 44.33 43.01 43.43 5626569
20080721 43.78 43.78 43.02 43.16 4284738
20080722 43.01 44.35 42.71 44.35 3721073
20080723 43.94 44.09 42.97 43.39 4697275
20080724 43.42 43.58 43.01 43.07 2657770
20080725 43.30 43.38 42.66 43.07 3465837
20080728 42.89 43.12 42.36 42.36 4410622
20080729 42.58 43.53 42.46 43.18 5409033
20080730 43.62 43.66 42.77 43.10 2935106
20080731 42.91 43.50 42.76 43.00 3553046
20080801 43.33 43.34 42.65 42.98 2119998
20080804 43.02 43.14 42.59 42.77 1739852
20080805 42.96 43.97 42.96 43.85 6017764
20080806 43.89 44.18 43.31 43.99 4501948
20080807 43.80 44.22 43.45 43.98 2630686
20080808 44.03 44.53 43.85 44.28 3805466
20080811 44.30 44.31 43.80 44.04 2057164
20080812 44.07 44.09 42.51 42.54 4602049
20080813 42.35 42.77 41.55 42.28 4186370
20080814 42.02 42.25 41.58 41.84 3927125
20080815 42.01 42.78 41.59 42.61 5514767
20080818 42.74 43.22 42.63 42.70 3150692
20080819 42.41 43.01 42.25 42.43 2959807
20080820 42.89 43.25 42.47 42.78 2108948
20080821 42.52 43.31 42.47 43.08 2195182
20080822 43.25 43.61 43.08 43.11 1889787
20080825 43.14 43.15 42.24 42.34 1830961
20080826 42.25 42.76 41.88 42.41 1720460
20080827 42.41 42.69 42.07 42.29 2340892
20080828 42.45 42.74 42.21 42.47 1958796
20080829 42.27 42.86 42.27 42.30 1481258
20080902 42.46 43.47 42.35 42.41 3902533
20080903 42.41 42.89 42.29 42.68 3289577
20080904 42.43 42.61 41.32 41.51 3523146
20080905 41.25 41.54 40.37 40.90 3610247
20080908 41.55 42.28 41.33 42.23 5212189
20080909 42.46 42.62 41.35 41.37 3835583
20080910 41.61 41.66 41.00 41.09 2936948
20080911 40.52 41.44 40.27 40.93 5131047
20080912 40.74 40.74 39.24 39.74 5211106
20080915 39.23 40.30 38.76 39.29 4100027
20080916 38.78 40.27 38.77 39.90 4234362
20080917 39.24 40.01 39.10 39.68 5757653
20080918 40.11 41.45 39.55 41.45 7283219
20080919 42.18 42.45 40.41 40.96 5561459
20080922 40.51 40.96 39.36 39.56 3608297
20080923 39.56 40.65 39.53 39.67 2732304
20080924 39.85 40.44 39.27 40.14 2515419
20080925 40.33 41.24 40.01 41.15 3113100
20080926 40.68 41.30 40.04 40.34 4107502
20080929 39.81 40.40 38.21 38.23 5590493
20080930 38.82 40.14 38.05 40.14 4816985
20081001 39.89 40.06 39.20 39.90 3281452
20081002 39.89 40.65 39.05 39.41 5951680
20081003 39.95 40.30 38.92 39.37 4208470
20081006 38.70 39.05 35.49 36.37 8966087
20081007 36.66 37.07 34.88 34.98 5193339
20081008 34.30 35.78 33.14 33.14 5913005
20081009 33.37 35.00 31.86 31.93 6688355
20081010 30.46 32.20 24.98 30.02 9987790
20081013 32.58 36.92 31.71 35.33 7158743
20081014 35.97 36.81 34.25 34.85 7359920
20081015 34.18 35.95 32.85 34.07 7590023
20081016 33.42 35.22 30.95 34.78 6389135
20081017 34.14 35.00 33.47 34.18 4495340
20081020 34.55 35.04 33.70 35.04 2841505
20081021 34.66 35.10 33.99 34.50 2429834
20081022 34.15 34.42 32.53 33.02 4274229
20081023 33.13 33.20 30.70 32.18 6113965
20081024 30.05 32.10 29.54 31.51 4318430
20081027 30.92 32.52 30.48 31.62 5068971
20081028 32.37 33.78 31.05 33.78 4297629
20081029 33.59 35.04 33.38 33.60 3122200
20081030 34.34 35.04 33.78 34.49 3061858
20081031 34.50 35.75 34.04 35.10 3261735
20081103 35.08 35.45 34.67 35.02 1960096
20081104 35.67 35.74 34.88 35.51 2596886
20081105 35.13 35.44 33.81 33.95 2496027
20081106 33.55 33.65 31.92 32.15 3270727
20081107 32.42 33.11 32.12 33.06 1909720
20081110 33.68 34.42 32.63 33.03 1612884
20081111 32.61 33.00 31.75 32.24 2271991
20081112 31.72 31.88 30.80 30.90 2767838
20081113 31.19 31.72 29.33 31.70 4915786
20081114 31.07 32.25 30.39 30.39 3506137
20081117 30.09 30.25 29.08 29.45 3578505
20081118 29.45 29.45 27.30 28.21 6580345
20081119 27.84 27.93 25.58 25.66 5236781
20081120 25.53 25.87 23.22 23.52 6872307
20081121 23.54 25.64 23.06 25.51 9223598
20081124 25.99 25.99 24.76 25.26 4653291
20081125 25.94 26.19 25.05 25.49 6008773
20081126 25.00 25.48 24.68 25.38 3982268
20081128 25.29 25.92 25.27 25.87 1531416
20081201 25.28 25.51 23.08 24.74 4438573
20081202 24.60 27.14 24.42 26.94 8043511
20081203 26.50 27.97 25.86 27.84 6294992
20081204 28.04 28.13 26.97 27.34 4886211
20081205 26.77 28.74 26.04 28.64 4593166
20081208 29.08 29.67 27.84 28.46 5223239
20081209 28.26 28.86 27.72 27.95 3983351
20081210 28.25 28.35 27.50 27.76 2807813
20081211 27.78 29.07 27.61 28.26 3997976
20081212 27.58 29.10 27.27 28.93 4058102
20081215 28.98 29.07 27.79 28.23 2981365
20081216 28.46 30.24 28.16 30.18 4687742
20081217 29.68 30.34 29.45 29.92 3347427
20081218 30.09 30.68 29.40 29.77 4412247
20081219 29.97 31.09 29.46 30.22 4530007
20081222 30.29 30.58 29.09 29.75 3140075
20081223 29.86 30.05 29.45 29.58 1878520
20081224 29.59 29.94 29.21 29.75 779900
20081226 29.97 30.20 29.58 29.69 1258088
20081229 29.69 29.69 28.62 29.03 2566986
20081230 29.18 30.08 29.18 29.91 2218474
20081231 29.90 30.60 29.05 30.42 2104398
20090102 30.52 31.77 30.06 31.63 2191498
20090105 31.40 31.41 29.96 30.35 3862883
20090106 30.46 30.94 29.51 29.76 4686983
20090107 29.41 29.62 28.72 29.05 4014876
20090108 29.13 29.93 28.52 29.93 4471290
20090109 30.21 30.34 29.64 29.77 3031957
20090112 29.49 29.74 28.74 28.94 2832189
20090113 28.80 29.46 28.27 28.58 4024410
20090114 28.04 28.14 27.42 27.66 4901811
20090115 27.60 28.04 26.73 28.04 5430158
20090116 28.30 28.62 27.63 28.34 5014370
20090120 28.32 28.46 26.98 27.18 3380036
20090121 27.61 28.34 26.64 28.28 3978584
20090122 27.89 29.10 27.74 28.90 4220495
20090123 28.82 29.12 27.78 28.63 3850858
20090126 28.87 30.31 28.82 29.24 6272459
20090127 31.70 33.39 31.62 32.50 8375123
20090128 33.33 33.58 31.96 32.47 5389966
20090129 31.89 33.80 31.89 33.07 6771989
20090130 33.02 34.03 32.77 33.57 4099160
20090202 33.24 33.79 32.91 33.45 2805863
20090203 33.62 34.31 33.14 33.99 2793730
20090204 34.40 34.68 33.55 33.72 3551638
20090205 33.55 34.56 33.43 34.34 3650547
20090206 34.31 34.97 33.92 34.29 4339880
20090209 34.43 34.61 33.59 34.11 3349486
20090210 33.89 34.33 33.04 33.22 3195976
20090211 33.33 33.86 33.30 33.66 2009388
20090212 33.94 34.57 33.29 34.55 3337677
20090213 34.51 35.54 34.15 35.34 5189006
20090217 35.07 36.51 34.29 35.14 8118912
20090218 35.30 35.62 34.84 35.08 4492523
20090219 34.58 35.85 33.66 33.66 6787589
20090220 33.46 34.20 33.06 33.85 5728186
20090223 33.91 34.26 33.60 33.74 5518017
20090224 33.94 34.26 33.39 34.11 4426439
20090225 34.01 34.76 33.67 34.17 4299796
20090226 34.51 34.53 32.00 32.17 6083957
20090227 31.85 31.94 30.54 30.61 6541128
20090302 30.18 30.65 29.49 29.87 5762528
20090303 30.17 30.66 29.21 29.59 5209481
20090304 30.06 30.96 29.32 30.60 4244979
20090305 29.96 30.06 28.91 29.10 3571355
20090306 29.34 29.92 28.84 29.88 5139497
20090309 29.43 30.85 29.26 30.72 6752380
20090310 31.02 32.70 30.93 32.14 5690053
20090311 30.93 32.20 30.93 31.32 4583091
20090312 31.20 32.53 31.07 32.39 3286543
20090313 32.59 34.02 32.57 33.85 3936984
20090316 34.03 34.74 33.46 33.54 2708579
20090317 33.58 34.22 33.07 34.22 2490502
20090318 33.97 34.74 33.64 34.48 3384695
20090319 34.44 34.63 32.46 32.72 3519246
20090320 33.38 34.28 32.97 33.42 4388847
20090323 33.62 34.70 33.49 34.70 4200778
20090324 34.26 35.73 34.26 34.86 3968509
20090325 34.58 35.34 33.25 34.21 6748805
20090326 34.54 34.97 34.16 34.78 3703523
20090327 34.45 35.58 34.19 34.81 3077566
20090330 34.26 34.63 33.51 33.84 2927631
20090331 34.40 34.40 33.45 33.54 3614255
20090401 33.23 33.41 32.47 33.30 3185576
20090402 33.84 33.97 32.67 33.04 5618118
20090403 33.13 33.51 31.88 32.37 3649572
20090406 32.17 32.61 31.66 31.91 3428895
20090407 31.52 32.78 31.02 32.01 3927667
20090408 32.22 32.47 31.44 31.76 3299760
20090409 32.20 32.27 31.25 31.98 3982484
20090413 31.65 32.44 31.51 32.34 3664089
20090414 32.18 32.89 31.99 32.62 2541961
20090415 32.43 32.92 32.09 32.40 2490935
20090416 32.49 33.18 32.26 33.01 3387403
20090417 33.23 33.57 32.85 33.42 3864508
20090420 33.02 33.37 32.65 32.67 3426837
20090421 32.63 33.17 30.92 31.70 6840240
20090422 32.52 34.30 32.50 32.77 9493351
20090423 32.81 32.84 31.74 32.00 5904121
20090424 32.17 32.55 31.61 32.05 4332621
20090427 31.91 32.22 31.67 32.04 3335294
20090428 31.98 32.31 31.73 31.89 2367542
20090429 32.11 32.11 31.14 31.58 3699190
20090430 31.94 31.94 30.94 30.94 4803335
20090501 30.98 31.05 30.06 30.62 4546799
20090504 30.87 31.37 30.24 31.37 3274952
20090505 31.38 31.69 31.14 31.67 2819188
20090506 31.75 31.84 31.20 31.62 4276504
20090507 31.91 32.62 31.50 32.40 4924561
20090508 32.74 34.22 31.96 33.65 5132672
20090511 33.26 33.92 32.96 33.29 3142892
20090512 33.54 34.83 32.88 34.75 6228258
20090513 34.25 35.18 34.21 34.86 4431097
20090514 35.21 35.72 34.03 34.08 3973384
20090515 34.04 34.51 33.51 34.26 2491477
20090518 34.37 34.50 33.56 34.50 3356419
20090519 34.63 34.63 33.65 33.87 3602013
20090520 34.02 34.62 33.90 34.09 2392892
20090521 33.71 34.14 33.42 33.70 1742885
20090522 33.66 34.21 33.55 33.90 2448251
20090526 33.61 34.29 33.30 34.13 2898164
20090527 34.04 34.44 33.93 34.18 4528273
20090528 34.26 34.89 34.25 34.57 3104650
20090529 34.62 36.07 34.50 36.02 4591107
20090601 36.23 36.91 36.19 36.77 4379855
20090602 36.62 37.74 36.46 37.60 4782751
20090603 37.29 37.60 37.02 37.28 5500359
20090604 37.42 37.67 36.91 37.29 4586449
20090605 37.62 37.75 37.02 37.34 2379025
20090608 37.13 37.13 35.89 36.44 3448612
20090609 35.57 36.60 34.98 36.06 4144444
20090610 36.36 36.72 35.13 35.48 5222481
20090611 35.73 35.73 35.10 35.13 4307054
20090612 35.08 35.54 34.75 34.94 4673875
20090615 34.70 34.89 33.96 34.09 3453704
20090616 34.13 35.00 34.03 34.60 3314819
20090617 34.55 36.50 34.42 36.19 5816046
20090618 36.28 37.99 36.20 37.57 6761156
20090619 37.78 38.03 36.90 36.94 5220423
20090622 36.59 36.98 36.36 36.50 2468293
20090623 37.44 38.22 37.29 37.43 7300770
20090624 37.60 37.73 36.93 37.25 3898633
20090625 37.05 38.71 36.94 38.56 4875161
20090626 38.15 38.61 37.72 38.46 4186695
20090629 38.60 38.73 37.89 38.39 2954823
20090630 38.25 38.39 37.83 37.94 3578722
20090701 38.12 38.20 37.49 37.56 2569261
20090702 37.30 37.30 36.21 36.25 3750757
20090706 36.17 36.80 36.05 36.65 2247616
20090707 36.41 36.92 36.35 36.46 2385526
20090708 36.20 36.98 36.20 36.36 2474251
20090709 36.47 36.58 35.72 35.92 2319875
20090710 35.56 36.03 35.46 35.65 1750685
20090713 35.68 36.61 35.62 36.61 2310666
20090714 36.73 36.82 36.14 36.32 2401017
20090715 36.60 36.77 36.06 36.29 3138450
20090716 36.17 37.03 36.09 36.96 2104073
20090717 36.43 37.07 35.86 35.96 3862341
20090720 36.04 36.14 35.77 36.03 3285135
20090721 36.43 36.97 36.14 36.55 2534485
20090722 34.62 34.62 32.98 33.30 21945642
20090723 33.64 34.52 33.30 34.20 9410042
20090724 34.12 35.40 34.02 35.38 6391410
20090727 35.50 36.12 35.17 36.01 5443483
20090728 35.91 36.34 35.43 36.25 5169072
20090729 36.06 36.74 35.70 36.35 3626930
20090730 36.32 36.73 34.55 34.62 7564889
20090731 34.72 35.50 34.72 34.81 4642783
20090803 35.08 35.54 34.82 35.53 4404664
20090804 35.45 35.90 35.20 35.37 3507654
20090805 35.48 35.48 35.02 35.17 2310450
20090806 35.13 35.17 34.57 34.88 2540227
20090807 35.23 35.39 34.47 34.48 4939945
20090810 34.38 35.38 34.31 35.29 3782282
20090811 34.93 35.66 34.82 35.42 3338652
20090812 35.25 35.68 34.99 35.26 4226345
20090813 35.07 35.20 34.63 35.05 2552036
20090814 34.94 35.54 34.71 35.16 3099125
20090817 35.00 35.08 34.61 34.68 3365953
20090818 34.79 34.79 34.02 34.26 2797305
20090819 34.07 34.99 34.07 34.95 2625811
20090820 35.03 35.12 34.59 34.74 2940523
20090821 34.99 35.15 34.63 34.88 2515527
20090824 35.10 35.20 34.65 35.00 1515491
20090825 35.08 35.31 34.94 35.10 1814819
20090826 35.80 36.58 35.49 35.68 4469556
20090827 35.63 36.00 35.40 35.88 2304708
20090828 36.01 36.07 35.54 35.86 2282391
20090831 35.50 36.19 35.22 35.58 2962948
20090901 35.45 35.82 34.70 35.05 3688248
20090902 34.89 35.36 34.63 35.17 3136392
20090903 35.05 35.46 35.02 35.36 2342842
20090904 35.33 36.49 35.02 36.37 2282391
20090908 36.43 36.43 35.29 35.49 4598258
20090909 35.45 36.41 35.41 35.99 2907698
20090910 35.87 36.47 34.91 36.40 2741404
20090911 36.36 36.51 35.92 36.01 3591180
20090914 36.03 36.08 35.62 36.04 2776071
20090915 36.00 36.00 35.04 35.39 4594249
20090916 35.42 35.42 34.50 35.08 4774409
20090917 34.96 35.39 34.76 35.34 5068646
20090918 35.40 35.63 35.29 35.49 3285243
20090921 35.34 36.41 35.18 36.21 3740140
20090922 36.35 36.65 36.15 36.21 5473167
20090923 36.13 36.42 35.71 36.04 3708506
20090924 36.02 36.42 35.83 36.27 4542899
20090925 36.13 36.38 35.77 36.20 2135815
20090928 36.29 36.96 36.24 36.60 3757365
20090929 36.72 36.88 36.45 36.68 1786869
20090930 35.87 36.17 35.20 36.01 4891844
20091001 35.97 35.97 35.18 35.44 3696048
20091002 35.15 35.44 34.89 35.06 3283618
20091005 35.09 35.42 34.70 35.30 1488408
20091006 30.18 31.81 30.00 30.83 56124740
20091007 31.12 31.35 30.40 30.47 13882523
20091008 30.78 30.85 30.14 30.27 8742485
20091009 30.44 31.67 30.17 31.48 9373533
20091012 31.66 31.75 30.66 30.87 5381841
20091013 30.95 31.06 30.63 30.71 4363930
20091014 30.92 30.92 30.19 30.45 8171671
20091015 30.35 31.03 30.35 31.02 4457423
20091016 30.91 31.26 30.70 31.23 3859850
20091019 31.25 31.74 30.87 31.64 5677702
20091020 30.96 31.07 29.22 30.61 17502304
20091021 30.67 32.18 30.60 31.49 14962184
20091022 31.37 31.98 31.12 31.78 8513791
20091023 31.92 32.14 31.52 31.75 6595187
20091026 31.83 32.28 31.66 32.08 7337387
20091027 32.06 32.51 31.70 32.46 7028958
20091028 32.22 32.34 31.69 31.69 6023614
20091029 31.71 31.72 31.31 31.60 4875269
20091030 31.40 32.11 31.40 31.46 4363713
20091102 31.50 32.03 31.50 31.98 3790840
20091103 31.86 32.23 31.72 31.95 3694098
20091104 32.11 32.25 31.74 31.84 4051277
20091105 32.03 32.21 31.77 32.12 2688104
20091106 31.91 32.39 31.83 32.11 2606095
20091109 32.33 32.57 31.86 32.52 3278852
20091110 32.40 32.90 32.19 32.67 3201176
20091111 32.72 32.88 32.37 32.76 2603170
20091112 32.53 32.75 31.70 32.07 4701067
20091113 32.05 32.34 31.48 31.55 5018270
20091116 31.69 32.15 31.66 31.81 3634514
20091117 31.73 32.04 31.73 32.00 2504585
20091118 32.05 32.56 31.99 32.36 2943123
20091119 32.25 32.25 31.56 31.85 3285460
20091120 31.74 31.99 31.62 31.68 3914992
20091123 31.68 32.41 31.68 32.32 3945325
20091124 32.40 34.01 32.32 33.62 8823194
20091125 33.37 34.14 33.24 33.96 3747940
20091127 33.39 33.79 33.18 33.61 1675068
20091130 33.78 34.14 33.18 33.89 5733278
20091201 34.10 34.37 33.90 34.24 3675356
20091202 34.16 34.50 33.98 34.12 3391520
20091203 33.99 34.34 33.97 34.02 2325617
20091204 34.23 34.44 33.69 33.97 3537013
20091207 33.78 34.32 33.76 34.14 2362234
20091208 33.90 34.16 33.65 33.98 3118300
20091209 33.84 33.92 33.51 33.82 3623789
20091210 34.05 35.43 33.91 34.98 6624437
20091211 35.09 35.67 34.74 35.38 4293946
20091214 35.47 35.83 35.34 35.62 4114544
20091215 35.46 35.61 35.15 35.28 2508919
20091216 35.40 35.76 35.07 35.09 3100208
20091217 34.96 35.10 33.69 33.94 5728186
20091218 33.96 34.12 33.50 33.97 6587712
20091221 33.87 34.69 33.87 34.31 2740104
20091222 34.25 34.59 33.76 34.14 3897767
20091223 34.23 34.46 33.92 34.26 2004730
20091224 34.17 34.32 33.83 34.02 1107937
20091228 34.02 34.30 33.90 33.94 1810378
20091229 33.88 34.13 33.88 34.02 1871587
20091230 34.00 34.18 33.69 34.18 1789144
20091231 34.23 34.25 33.90 33.95 1568900
20100104 34.21 34.56 34.05 34.18 2876606
20100105 34.03 34.70 34.03 34.70 2574244
20100106 34.62 35.34 34.52 35.34 3375594
20100107 35.22 36.06 35.08 35.97 3358694
20100108 35.93 36.59 35.73 36.35 3594105
20100111 36.31 36.83 35.16 35.25 9694962
20100112 35.16 35.76 34.89 35.20 4803118
20100113 35.43 35.75 35.30 35.69 2248482
20100114 35.59 35.93 35.46 35.76 1649068
20100115 35.89 35.89 34.98 35.44 3402786
20100119 35.49 35.95 35.49 35.92 2255524
20100120 35.92 36.38 35.33 35.50 4591324
20100121 35.43 35.64 34.89 35.30 5037662
20100122 35.24 35.63 34.95 35.10 4294488
20100125 34.41 35.17 34.41 35.06 4187453
20100126 34.38 35.10 34.38 34.88 4430339
20100127 34.80 35.22 33.98 35.00 5113171
20100128 35.70 36.04 34.84 35.57 5799254
20100129 35.63 35.63 34.81 34.83 3597788
20100201 35.21 35.27 34.83 35.10 2682254
20100202 35.27 35.72 35.00 35.67 2464393
20100203 35.51 35.64 35.30 35.50 1731944
20100204 34.80 35.55 34.70 34.72 4316588
20100205 34.77 35.02 34.19 34.74 4852085
20100208 34.15 34.74 33.92 34.52 4055502
20100209 34.67 35.00 34.33 34.80 2724937
20100210 34.84 34.98 34.25 34.61 2747363
20100211 34.63 34.84 34.24 34.50 2908564
20100212 34.27 34.53 33.90 34.47 3117325
20100216 34.69 35.37 34.44 35.29 5366349
20100217 35.42 36.00 35.34 35.84 3095225
20100218 35.84 36.19 35.81 36.12 2871947
20100219 36.06 36.13 35.55 36.05 2436226
20100222 36.03 36.34 35.98 36.17 2332117
20100223 36.06 36.06 35.22 35.51 3632672
20100224 35.55 35.75 35.41 35.69 2658962
20100225 35.52 35.52 34.95 35.41 2431134
20100226 35.34 35.63 35.20 35.28 2673045
20100301 35.23 35.91 35.19 35.85 2029105
20100302 35.93 36.33 35.91 36.23 2400042
20100303 36.38 36.41 35.88 35.98 2085656
20100304 36.05 36.05 35.45 35.65 2368300
20100305 35.67 36.08 35.67 36.08 2018705
20100308 35.98 36.16 35.82 35.91 1262964
20100309 35.67 35.72 35.38 35.47 2747904
20100310 35.52 35.52 34.83 35.13 4931386
20100311 35.04 35.07 34.19 34.84 4143144
20100312 34.93 35.11 34.44 34.62 3125883
20100315 37.15 37.65 36.50 37.44 15659317
20100316 37.11 37.37 36.73 37.26 7105443
20100317 37.34 37.34 36.59 36.86 5392566
20100318 36.69 37.05 36.65 36.92 3564746
20100319 36.38 37.12 35.90 36.38 7531739
20100322 36.76 37.29 36.71 36.78 3952151
20100323 36.89 37.22 36.66 37.10 3644047
20100324 37.11 37.56 36.96 37.33 4696734
20100325 37.61 38.55 37.47 38.09 7143143
20100326 38.07 38.07 37.61 37.77 2822764
20100329 37.91 38.07 37.59 37.70 2347717
20100330 37.84 37.99 37.50 37.85 1751877
20100331 37.83 38.10 37.60 37.89 2565036
20100401 38.15 38.36 38.09 38.31 1864762
20100405 38.36 38.61 38.11 38.32 1997905
20100406 38.17 38.39 37.94 38.05 1880578
20100407 37.85 37.90 37.49 37.67 3284052
20100408 37.70 37.79 37.39 37.65 2362775
20100409 37.62 38.19 37.47 38.07 1873537
20100412 38.73 39.57 38.73 39.19 5434058
20100413 39.06 39.14 38.68 39.05 3082875
20100414 38.98 39.14 38.81 38.99 2355950
20100415 38.90 39.04 38.57 38.71 2819730
20100416 37.85 38.63 37.61 37.73 7306728
20100419 37.73 37.98 37.65 37.75 3743932
20100420 37.89 38.06 37.73 37.85 4733134
20100421 38.77 38.93 38.15 38.54 7198935
20100422 38.34 39.23 38.09 38.46 5083163
20100423 38.39 38.54 37.44 37.75 5593635
20100426 37.81 37.88 37.08 37.10 2597211
20100427 36.92 37.61 36.89 37.31 4749817
20100428 37.32 37.66 37.00 37.47 2919831
20100429 37.54 37.97 37.45 37.50 2559077
20100430 37.58 37.85 37.27 37.68 2661670
20100503 37.61 37.69 37.08 37.61 2093889
20100504 37.23 37.31 36.65 36.87 1888595
20100505 36.75 36.75 35.50 35.67 7121909
20100506 35.67 36.00 31.38 34.85 7213669
20100507 34.96 34.96 33.60 34.29 7665315
20100510 35.43 35.70 35.05 35.30 3167484
20100511 35.97 36.00 35.35 35.45 3295427
20100512 35.41 36.21 35.27 36.17 3350352
20100513 37.57 37.57 36.18 36.29 2953415
20100514 36.22 36.29 35.47 35.62 2784846
20100517 35.77 36.04 35.21 35.70 2524952
20100518 35.89 36.13 35.41 35.50 2239491
20100519 35.34 35.60 35.10 35.45 2594394
20100520 34.72 35.05 34.44 34.52 3445362
20100521 34.14 34.85 33.86 34.32 5587026
20100524 34.10 34.80 34.10 34.28 2830022
20100525 33.71 34.21 33.53 34.20 3667664
20100526 34.26 34.57 33.91 34.01 2809655
20100527 34.40 34.86 34.29 34.84 2424959
20100528 34.75 34.80 34.35 34.47 1862378
20100601 34.26 34.51 33.60 33.65 2992957
20100602 33.76 34.56 33.55 34.56 2634912
20100603 34.57 35.22 34.50 35.07 2541744
20100604 34.52 34.64 33.60 33.74 3857791
20100607 33.81 33.81 33.45 33.45 3213309
20100608 33.31 33.72 33.30 33.68 3191859
20100609 34.14 34.14 33.22 33.30 3550880
20100610 33.66 33.94 33.44 33.75 4691750
20100611 33.32 34.04 32.92 34.04 2115556
20100614 34.15 34.54 34.07 34.07 1647768
20100615 34.38 34.76 34.18 34.76 1509641
20100616 34.36 34.88 34.36 34.86 1303481
20100617 35.06 35.06 34.69 34.88 1650476
20100618 34.93 35.06 34.51 34.51 3298677
20100621 34.78 35.18 34.52 34.60 2063555
20100622 34.67 34.73 33.91 33.95 2842155
20100623 33.93 33.93 33.36 33.59 2866314
20100624 33.37 34.15 33.22 33.84 3813374
20100625 33.95 34.29 33.86 34.21 3299327
20100628 34.25 34.86 34.21 34.62 3201068
20100629 34.30 34.30 33.59 33.74 3248951
20100630 33.62 33.80 33.28 33.31 3031849
20100701 33.25 33.25 31.86 32.57 5980931
20100702 32.65 33.02 32.58 32.75 1875378
20100706 32.91 33.18 32.53 32.85 2036472
20100707 32.80 33.65 32.72 33.60 4660767
20100708 33.70 33.99 33.44 33.65 2996099
20100709 33.77 34.02 33.69 33.88 2189115
20100712 33.80 33.93 33.64 33.83 1647334
20100713 33.96 34.38 33.91 34.31 3190451
20100714 34.15 34.38 33.98 34.14 2631228
20100715 34.02 34.29 33.57 33.93 3106817
20100716 33.73 33.96 32.87 32.94 3491296
20100719 32.99 33.19 32.79 33.01 2294958
20100720 32.74 32.94 32.29 32.90 3204534
20100721 32.98 32.98 31.62 31.96 5953847
20100722 33.72 34.61 32.58 32.67 7097643
20100723 32.70 34.13 32.70 33.98 6226850
20100726 33.95 34.56 33.89 34.35 3574930
20100727 34.50 34.62 34.03 34.62 3622489
20100728 34.54 34.58 33.72 33.73 2735663
20100729 33.93 34.13 33.22 33.55 3719231
20100730 33.18 34.14 32.86 33.94 2401667
20100802 34.32 34.63 34.27 34.36 2497760
20100803 34.27 34.97 34.26 34.79 3564746
20100804 34.77 35.32 34.74 35.26 1958363
20100805 35.23 35.37 34.86 35.36 2165498
20100806 35.10 35.58 34.89 35.55 2132565
20100809 35.53 35.59 34.95 35.57 2244474
20100810 35.28 35.71 34.97 35.50 2043838
20100811 35.10 35.12 34.32 34.41 1940921
20100812 34.20 34.63 33.97 34.56 1594359
20100813 34.43 34.63 34.35 34.37 1282464
20100816 34.21 34.29 33.97 34.06 1522208
20100817 34.28 34.88 34.19 34.67 1296114
20100818 34.60 35.17 34.56 34.91 1029394
20100819 34.65 34.83 33.86 34.31 2008630
20100820 34.04 34.15 33.35 33.77 2200924
20100823 33.89 34.19 33.71 33.86 1405965
20100824 32.55 33.15 32.02 32.70 6265634
20100825 32.37 32.60 31.88 32.52 4204787
20100826 32.54 32.87 32.22 32.38 2216524
20100827 32.44 32.81 32.15 32.74 1598259
20100830 32.70 32.74 32.10 32.10 2041022
20100831 31.98 32.24 31.77 31.91 1784702
20100901 32.28 32.91 32.28 32.76 2137765
20100902 32.75 32.83 32.38 32.68 2386176
20100903 32.94 33.16 32.42 33.16 2924490
20100907 32.91 33.19 32.43 32.95 2785821
20100908 32.95 33.03 32.58 32.71 1538133
20100909 33.10 33.15 32.72 32.82 1954571
20100910 32.89 33.23 32.74 33.19 1391340
20100913 33.59 33.74 33.16 33.21 1980354
20100914 33.10 33.37 33.02 33.31 1655351
20100915 33.30 34.15 33.17 34.15 2471651
20100916 34.04 34.32 33.90 33.95 3075508
20100917 34.08 34.43 33.99 34.20 2063447
20100920 34.31 34.63 34.13 34.60 1540516
20100921 34.57 34.68 34.25 34.53 2411634
20100922 34.51 34.68 34.29 34.52 2061497
20100923 34.21 34.56 34.14 34.24 1477466
20100924 34.50 35.16 34.44 35.16 2082189
20100927 35.31 35.35 34.87 34.88 1927921
20100928 34.88 35.22 34.65 35.17 1463707
20100929 35.22 36.34 35.10 36.24 4301963
20100930 35.96 36.48 35.95 36.31 2756029
20101001 36.59 36.59 36.06 36.44 2404592
20101004 36.31 36.49 35.93 36.10 1469666
20101005 36.44 36.89 36.34 36.74 2234724
20101006 36.70 36.82 36.60 36.78 1957388
20101007 36.79 36.85 36.32 36.57 2032463
20101008 36.55 36.73 36.39 36.70 1489816
20101011 36.66 36.83 36.50 36.54 3558571
20101012 36.41 36.57 36.25 36.41 2817347
20101013 36.61 36.69 36.08 36.44 3816624
20101014 36.43 36.68 36.37 36.66 2986782
20101015 36.81 36.87 36.55 36.83 2903364
20101018 36.60 37.53 36.47 37.50 5509459
20101019 37.13 37.14 36.46 36.70 3957459
20101020 36.78 36.89 35.12 35.58 9396500
20101021 35.58 36.32 35.58 35.93 4445939
20101022 36.09 36.33 35.78 35.84 3934492
20101025 36.07 36.28 35.28 35.34 3607105
20101026 35.33 35.86 35.20 35.70 2699154
20101027 35.31 35.78 35.16 35.52 1910695
20101028 35.68 35.98 35.50 35.61 1557308
20101029 35.51 35.55 35.13 35.35 3462045
20101101 35.38 35.42 34.57 34.79 2941281
20101102 35.06 35.31 34.79 35.02 3720856
20101103 35.08 35.24 34.50 34.78 3458254
20101104 35.04 35.38 34.74 35.22 6399318
20101105 35.30 35.90 35.22 35.71 3282535
20101108 35.53 35.92 35.30 35.85 2731221
20101109 35.85 36.35 35.76 36.17 3625847
20101110 35.99 36.23 35.37 35.91 2812147
20101111 35.80 36.29 35.60 36.17 3192076
20101112 35.95 35.99 35.58 35.69 2070272
20101115 35.72 36.16 35.49 35.83 2744871
20101116 35.33 35.63 35.33 35.59 3458145
20101117 35.32 35.72 35.32 35.56 2472410
20101118 35.63 36.51 35.35 36.29 5347716
20101119 36.29 36.72 36.23 36.51 5597535
20101122 36.42 36.55 35.86 36.46 2620178
20101123 36.08 36.16 35.78 35.95 2990682
20101124 36.12 36.66 36.10 36.60 2455618
20101126 36.31 36.54 36.06 36.10 1399357
20101129 35.88 36.15 35.54 36.00 3126208
20101130 35.59 35.80 34.88 35.71 7339337
20101201 36.06 36.74 35.92 36.69 5684202
20101202 36.48 37.36 36.48 37.01 4525673
20101203 36.88 37.36 36.81 37.36 2755271
20101206 37.14 37.55 37.05 37.42 2224757
20101207 37.54 37.63 37.10 37.14 4436081
20101208 37.22 37.34 36.97 37.25 2793947
20101209 37.17 37.44 37.11 37.40 2563411
20101210 37.42 37.80 37.37 37.71 3059474
20101213 37.76 37.85 37.48 37.71 2318141
20101214 37.80 38.81 37.77 38.45 4532065
20101215 38.18 38.71 38.13 38.50 4017476
20101216 38.33 38.81 38.27 38.81 2207207
20101217 38.67 39.29 38.58 39.29 4127652
20101220 39.29 39.57 39.13 39.15 2960023
20101221 39.21 39.23 38.95 39.11 1968113
20101222 39.18 39.36 39.04 39.23 2154556
20101223 39.10 39.32 39.06 39.20 1953704
20101227 38.99 39.65 38.98 39.49 1293731
20101228 39.46 39.60 39.19 39.51 2669795
20101229 39.60 39.64 39.30 39.50 1268922
20101230 39.39 39.65 39.26 39.55 1163837
20101231 39.46 39.67 39.37 39.46 1821536
20110103 39.10 39.38 38.84 39.03 5030620
20110104 38.99 38.99 37.64 38.00 8953954
20110105 37.38 37.99 37.26 37.50 7038275
20110106 37.40 37.85 37.27 37.49 3134550
20110107 37.47 37.83 37.34 37.43 3684239
20110110 37.31 37.57 37.05 37.43 3226743
20110111 37.62 38.08 37.55 37.80 3983243
20110112 39.07 39.32 38.43 38.52 6113857
20110113 38.44 38.69 38.26 38.40 2878881
20110114 38.36 38.53 38.22 38.28 3053299
20110118 38.43 38.77 38.33 38.70 3278852
20110119 38.73 39.01 38.62 38.81 2982665
20110120 38.81 39.00 38.63 38.95 2711396
20110121 39.27 39.65 39.02 39.29 3898742
20110124 38.41 39.13 38.19 38.92 4579082
20110125 38.89 39.37 38.88 39.34 5368407
20110126 39.57 39.69 38.06 38.91 7043367
20110127 38.93 39.05 38.47 38.58 3946842
20110128 38.69 38.76 37.73 37.85 4186695
20110131 38.17 38.22 37.33 37.38 4329155
20110201 37.63 37.92 37.29 37.73 4823268
20110202 37.59 38.21 37.53 38.09 4676800
20110203 37.99 38.99 37.91 38.74 4851977
20110204 38.78 38.93 38.60 38.73 5337857
20110207 39.36 40.69 39.33 40.61 6579695
20110208 40.67 41.49 40.43 40.76 7444421
20110209 40.65 41.56 40.61 41.28 5903905
20110210 41.14 42.55 40.99 42.55 7388412
20110211 42.35 43.73 42.28 43.47 7890868
20110214 43.35 43.79 43.09 43.75 2937598
20110215 43.47 44.21 43.21 43.72 3631589
20110216 43.79 43.79 43.17 43.37 4394047
20110217 42.17 44.01 41.95 43.93 2663945
20110218 44.31 44.78 43.83 44.78 4123644
20110222 43.61 44.46 43.35 43.96 3270402
20110223 43.85 43.85 42.89 43.16 3973384
20110224 43.25 43.94 42.87 43.39 3273543
20110225 43.65 44.57 43.37 44.32 2315650
20110228 44.21 44.62 43.90 44.20 3401270
20110301 44.47 44.58 44.23 44.33 2642170
20110302 44.14 44.65 44.08 44.65 2303083
20110303 44.83 45.94 44.81 45.57 3511879
20110304 45.46 45.86 45.14 45.59 2666654
20110307 45.79 46.01 45.19 45.52 3169109
20110308 45.67 46.43 45.46 46.38 2957315
20110309 46.21 46.49 45.58 45.64 3111908
20110310 45.37 45.41 44.48 44.57 3453379
20110311 44.79 45.30 44.21 45.03 2516610
20110314 44.81 45.02 44.31 44.66 1907120
20110315 43.88 44.53 43.52 44.32 3163259
20110316 44.16 44.34 43.13 43.37 3837858
20110317 44.13 44.18 43.37 43.42 2239274
20110318 43.79 44.68 43.79 44.39 4627508
20110321 44.48 45.02 44.33 44.71 2184240
20110322 45.86 47.93 45.24 47.45 12612951
20110323 46.78 47.34 46.78 47.06 5093779
20110324 47.46 47.54 45.82 47.46 6807956
20110325 47.36 47.54 46.81 46.87 3271052
20110328 47.05 47.58 46.93 47.49 2956665
20110329 47.45 47.97 47.21 47.78 3000593
20110330 47.99 48.14 47.55 47.93 2233371
20110331 47.84 48.46 47.43 47.51 3798888
20110401 47.96 49.17 47.80 48.37 4931650
20110404 48.66 48.71 48.16 48.67 2694395
20110405 48.66 48.91 48.34 48.73 2420240
20110406 48.94 49.99 48.89 49.10 5354264
20110407 49.04 49.35 48.61 48.98 3324809
20110408 48.99 49.37 48.30 48.44 4263257
20110411 48.56 49.12 48.44 48.70 3534228
20110412 48.49 48.70 48.16 48.31 2619733
20110413 48.55 48.74 48.10 48.30 2277823
20110414 48.06 48.53 47.57 48.38 3308734
20110415 48.43 49.23 48.35 49.09 3764686
20110418 48.23 48.81 47.43 47.69 3565301
20110419 47.66 47.69 47.02 47.27 3912823
20110420 48.35 49.49 47.92 49.23 6366078
20110421 49.44 49.44 48.42 48.76 3405837
20110425 47.85 48.23 47.69 47.93 2302206
20110426 47.94 48.42 47.82 48.26 2589415
20110427 48.42 49.58 48.29 49.44 3873442
20110428 49.26 49.73 49.02 49.69 2384312
20110429 49.62 49.76 49.23 49.53 1605761
20110502 49.80 50.22 49.68 50.09 2327561
20110503 49.90 50.11 49.59 49.63 2858499
20110504 49.54 49.54 48.50 48.52 3458380
20110505 48.40 48.90 48.15 48.48 2304472
20110506 48.95 48.95 48.20 48.53 2769596
20110509 48.40 48.65 48.24 48.58 1900199
20110510 48.58 49.39 48.48 49.12 1929546
20110511 49.58 49.99 48.36 48.61 2288288
20110512 48.29 48.63 47.80 48.35 2948050
20110513 48.46 48.58 47.44 48.17 2468037
20110516 48.15 48.43 47.86 47.90 1714840
20110517 47.65 48.15 47.31 47.92 2536764
20110518 48.03 48.97 47.89 48.66 2862599
20110519 48.76 48.97 47.93 48.12 2912553
20110520 47.99 48.09 46.80 47.10 3072126
20110523 46.51 46.53 45.48 45.69 5006203
20110524 45.48 46.06 45.36 45.80 6312240
20110525 45.39 46.07 44.86 45.80 4971354
20110526 45.65 46.76 45.65 46.52 3025085
20110527 46.76 46.96 46.43 46.86 2550358
20110531 47.11 47.21 46.75 46.96 3014943
20110601 46.74 47.02 46.05 46.13 3521713
20110602 46.19 46.20 45.08 45.37 3154016
20110603 44.85 45.04 44.53 44.55 3240546
20110606 44.54 44.62 44.22 44.53 2990559
20110607 44.88 45.69 44.65 45.23 3723256
20110608 45.05 45.29 44.66 45.15 2429303
20110609 45.14 46.12 45.04 45.92 2689755
20110610 45.65 45.87 44.81 45.27 4373415
20110613 45.27 45.62 45.06 45.36 2415601
20110614 45.71 45.87 45.13 45.54 3221988
20110615 45.23 45.52 44.24 44.25 3797594
20110616 44.36 44.57 44.06 44.47 3388682
20110617 44.99 45.34 44.28 44.66 3842153
20110620 44.60 45.78 44.59 45.69 2597939
20110621 45.93 46.25 45.85 45.99 2211577
20110622 45.80 46.00 45.05 45.11 1693801
20110623 43.10 43.97 42.82 43.93 5941522
20110624 43.92 44.00 42.85 42.91 5553541
20110627 42.95 43.14 42.64 42.96 4284943
20110628 43.22 43.90 43.07 43.63 3390298
20110629 43.80 44.40 43.59 44.33 3539696
20110630 44.37 44.63 44.11 44.39 2552014
20110701 44.61 45.26 44.37 45.23 2301764
20110705 45.06 45.13 44.29 44.45 2029496
20110706 44.30 44.83 44.24 44.59 2859081
20110707 45.03 45.10 44.42 44.52 2820415
20110708 44.10 44.24 43.85 44.22 2665110
20110711 43.67 43.76 43.07 43.18 2221534
20110712 42.93 43.58 42.80 43.23 3769862
20110713 43.40 43.81 42.54 42.73 5222387
20110714 42.59 43.13 42.35 42.41 4204202
20110715 42.56 43.00 42.50 42.75 3819375
20110718 43.75 43.84 43.06 43.20 5143982
20110719 43.36 43.68 43.18 43.59 3455707
20110720 42.36 44.83 42.29 44.51 7118058
20110721 46.14 46.36 45.32 46.13 7011406
20110722 46.03 46.06 45.20 46.01 4585269
20110725 45.25 45.57 45.07 45.18 2722249
20110726 44.96 45.17 44.24 44.41 3051225
20110727 44.08 44.36 43.70 43.79 3350559
20110728 43.85 44.07 43.30 43.40 1952703
20110729 42.89 43.76 42.72 43.29 2647066
20110801 43.74 43.74 41.74 42.05 3634319
20110802 41.27 41.98 40.76 40.79 3657625
20110803 41.19 41.82 40.78 41.63 5175022
20110804 41.08 41.78 40.74 40.79 6837842
20110805 41.28 41.67 39.75 40.91 5347834
20110808 39.77 40.55 38.27 38.29 7348224
20110809 38.77 39.95 37.69 39.91 6366126
20110810 39.09 39.36 37.67 37.79 6460104
20110811 37.29 39.91 37.28 39.47 4997162
20110812 39.74 40.10 39.22 39.78 3513275
20110815 39.98 40.59 39.69 40.41 2296179
20110816 39.95 40.89 39.83 40.17 3633782
20110817 40.24 41.01 39.99 40.25 3029422
20110818 39.37 39.51 37.77 38.11 4132993
20110819 37.69 38.93 37.69 38.29 4246626
20110822 39.11 39.12 38.14 38.30 3349055
20110823 38.37 40.50 38.30 40.50 3684047
20110824 40.28 41.07 40.04 40.99 3002249
20110825 41.16 41.43 40.32 40.57 3322634
20110826 40.22 41.98 39.69 41.90 3728941
20110829 42.34 42.74 42.17 42.48 2399179
20110830 42.19 42.56 41.87 42.27 2469850
20110831 42.66 42.91 42.03 42.40 3301368
20110901 42.47 43.07 41.95 41.98 2907090
20110902 41.17 41.65 40.81 40.87 2126052
20110906 40.22 40.98 39.36 40.87 2141411
20110907 41.42 42.07 41.21 41.86 2604212
20110908 41.52 42.24 41.19 41.28 2288446
20110909 40.75 40.79 39.57 39.72 3532286
20110912 39.19 39.91 38.98 39.89 2323030
20110913 39.92 40.25 39.40 40.11 2966162
20110914 40.35 41.06 39.56 40.59 2557384
20110915 41.05 41.11 40.08 40.53 3252392
20110916 40.70 40.92 40.13 40.57 3376013
20110919 39.75 39.87 39.06 39.48 2636541
20110920 39.72 41.06 39.46 40.19 3039948
20110921 39.89 40.41 38.28 38.29 3660740
20110922 37.21 37.52 35.38 35.83 6793699
20110923 35.72 36.15 34.82 35.29 7551431
20110926 35.32 35.77 34.57 35.74 4293347
20110927 36.64 36.93 36.13 36.28 4850126
20110928 36.37 36.45 34.64 34.69 5228001
20110929 35.41 35.78 34.05 34.55 4269143
20110930 34.08 34.55 33.16 33.88 4427457
20111003 33.59 33.95 31.72 31.83 7163131
20111004 31.41 32.92 31.40 32.91 6729957
20111005 33.04 34.88 32.75 34.77 7033766
20111006 34.52 35.55 34.08 35.14 5485235
20111007 35.31 35.31 34.27 34.50 3973131
20111010 35.67 35.97 35.03 35.46 2845276
20111011 35.09 35.61 34.98 35.47 2550119
20111012 35.65 36.24 35.33 35.60 3007863
20111013 35.28 35.89 34.94 35.83 2780327
20111014 36.37 36.67 35.80 36.02 2603318
20111017 35.92 36.03 34.92 35.00 2658653
20111018 34.90 35.28 34.40 34.95 4306211
20111019 36.30 37.61 35.60 36.46 8287674
20111020 36.25 36.67 35.49 36.46 5012002
20111021 36.73 37.47 36.67 37.47 3553631
20111024 37.52 38.50 37.38 38.48 3687268
20111025 38.73 39.30 37.99 38.06 3822508
20111026 38.45 38.82 37.36 37.93 3460800
20111027 38.82 39.22 38.17 38.33 7287582
20111028 38.49 38.58 37.42 37.52 7815937
20111031 37.04 37.35 36.08 36.51 6673660
20111101 35.56 36.18 35.09 35.23 7425813
20111102 35.64 36.14 35.39 36.02 4489522
20111103 36.53 36.78 35.94 36.71 3990223
20111104 36.36 36.51 35.74 36.12 5394968
20111107 36.04 36.45 35.76 36.41 2960647
20111108 36.84 37.66 36.43 36.74 4982839
20111109 35.90 36.01 34.99 35.09 4555219
20111110 35.54 36.29 35.41 36.10 3416361
20111111 36.55 37.42 36.49 37.21 2938641
20111114 37.08 37.19 36.53 36.73 2553217
20111115 36.56 37.14 36.55 36.97 2437206
20111116 36.47 37.22 36.21 36.56 3304622
20111117 36.27 36.32 34.34 34.68 4735433
20111118 35.06 35.18 34.18 34.20 3781595
20111121 33.63 33.90 33.26 33.26 3170023
20111122 33.17 33.63 32.76 33.17 4264442
20111123 32.99 33.44 32.75 32.79 5117117
20111125 32.95 33.19 32.50 32.56 1882251
20111128 33.28 33.73 33.23 33.73 3112979
20111129 33.65 33.90 33.37 33.41 3149406
20111130 35.33 36.02 34.83 35.98 5828997
20111201 35.80 36.53 35.72 36.07 3709381
20111202 36.25 36.42 32.88 33.54 10711633
20111205 35.65 35.79 34.42 34.83 9216088
20111206 34.92 34.92 34.25 34.59 4136039
20111207 34.44 35.23 33.98 35.05 5053236
20111208 34.70 34.90 33.42 33.54 5175337
20111209 32.56 33.04 31.73 32.92 8230416
20111212 32.70 32.89 32.46 32.73 4157511
20111213 32.57 32.95 31.90 32.07 3480135
20111214 31.87 32.04 31.52 31.63 2750309
20111215 31.98 32.04 31.38 31.45 3505773
20111216 31.40 31.57 30.67 30.84 9251553
20111219 30.88 31.04 30.08 30.11 7072757
20111220 30.70 31.05 30.33 30.47 6975760
20111221 30.36 31.68 30.22 31.52 6403393
20111222 31.89 33.26 31.83 32.77 4995551
20111223 32.87 32.99 32.48 32.62 2108506
20111227 32.59 32.75 32.42 32.54 1482300
20111228 32.45 32.54 32.07 32.11 1541724
20111229 32.16 32.50 32.06 32.47 1523143
20111230 32.29 32.68 32.27 32.30 1364617
20120103 32.78 33.23 32.78 32.90 2489799
20120104 32.82 32.90 32.39 32.51 2895510
20120105 32.42 32.94 32.24 32.89 2374488
20120106 32.98 33.31 32.55 32.60 4215532
20120109 32.81 34.23 32.81 33.62 4036726
20120110 33.62 34.07 33.41 33.42 3401136
20120111 33.32 33.99 33.32 33.86 2590882
20120112 33.99 34.26 33.51 34.17 3049258
20120113 33.90 35.25 33.84 35.07 5650864
20120117 35.33 35.69 34.75 34.85 3302814
20120118 34.91 35.43 34.85 35.43 3078670
20120119 35.70 36.82 35.61 36.32 4860784
20120120 36.74 36.74 35.97 36.32 4695569
20120123 36.17 36.50 35.40 36.22 4071446
20120124 35.93 36.54 35.84 36.32 3096826
20120125 36.35 38.11 36.35 37.95 5265964
20120126 38.23 38.71 37.79 38.54 5143539
20120127 38.25 39.19 38.22 38.87 5298561
20120130 38.41 39.13 38.29 38.96 4062209
20120131 39.05 39.54 38.94 39.28 5291872
20120201 39.49 39.72 39.32 39.46 5024087
20120202 39.21 39.67 39.01 39.41 4193659
20120203 39.73 40.32 39.54 40.04 4089709
20120206 40.18 40.81 39.91 40.80 4850166
20120207 40.62 40.99 39.90 40.89 5218714
20120208 40.85 40.98 40.54 40.98 3473975
20120209 41.03 41.03 40.23 40.43 3847727
20120210 40.02 40.30 39.73 40.29 2658093
20120213 40.58 40.66 39.97 40.24 2999035
20120214 40.23 41.15 40.17 41.10 4085674
20120215 40.99 41.19 40.70 40.79 2804727
20120216 40.85 40.87 40.38 40.76 2684532
20120217 40.98 40.99 40.39 40.57 2155334
20120221 40.53 40.59 39.78 39.93 2403157
20120222 39.82 40.55 39.77 40.26 2130488
20120223 40.24 40.31 39.99 40.05 2033440
20120224 40.31 40.97 40.08 40.71 1934481
20120227 40.45 40.54 40.17 40.43 1699506
20120228 40.47 40.80 40.03 40.17 2483747
20120229 40.13 40.24 39.56 39.67 2639512
20120301 39.87 39.99 39.09 39.46 3316724
20120302 39.38 39.87 39.23 39.33 2007533
20120305 39.05 39.46 38.45 38.91 2607127
20120306 38.24 38.27 36.65 37.63 7379463
20120307 37.70 38.95 37.68 38.56 4176352
20120308 38.69 39.00 38.38 38.76 2105536
20120309 38.70 39.43 38.33 39.37 3289117
20120312 39.33 39.42 38.47 38.53 2053614
20120313 39.01 40.31 39.00 40.23 5764794
20120314 40.12 40.17 39.61 39.82 2642379
20120315 39.80 40.27 39.70 40.27 3102029
20120316 40.34 40.45 40.26 40.38 2458370
20120319 40.23 40.31 39.88 40.24 2195152
20120320 40.01 40.28 39.84 40.28 1502968
20120321 40.43 41.51 40.40 41.14 4305041
20120322 40.75 41.02 40.38 40.81 2598952
20120323 40.85 41.06 40.50 40.94 2510823
20120326 40.83 41.60 40.68 41.25 5005188
20120327 41.46 42.19 41.32 41.95 4510604
20120328 41.78 42.04 41.35 41.67 3069215
20120329 41.27 41.67 41.06 41.61 3022315
20120330 41.83 42.21 41.63 41.95 2517188
20120402 41.01 41.75 40.72 41.55 2966859
20120403 41.46 41.65 41.08 41.47 2217724
20120404 39.89 39.93 38.77 39.45 11724622
20120405 39.15 39.56 38.35 38.79 5820693
20120409 38.25 38.45 36.59 36.84 9083424
20120410 36.67 37.91 36.24 36.48 10571342
20120411 36.83 37.49 36.83 37.14 5630979
20120412 37.05 38.29 36.92 38.15 5579220
20120413 38.03 38.03 36.46 36.52 8066620
20120416 36.64 36.75 35.97 36.21 4083273
20120417 36.50 37.21 36.39 36.99 3463325
20120418 36.89 37.00 35.72 36.34 7567619
20120419 36.02 36.75 35.97 36.29 4578260
20120420 36.76 36.76 35.96 35.99 4163975
20120423 35.61 35.89 35.27 35.81 3298118
20120424 35.94 35.99 35.65 35.87 2056847
20120425 36.20 36.48 35.93 36.16 2943937
20120426 36.08 36.51 35.96 36.48 2758554
20120427 36.69 36.84 36.35 36.57 2869573
20120430 36.47 36.71 36.42 36.66 2898304
20120501 36.67 37.19 36.44 36.97 3908348
20120502 37.04 37.15 36.55 36.76 2397402
20120503 36.83 36.93 36.33 36.46 2073220
20120504 36.32 36.34 35.76 35.93 4752868
20120507 35.87 36.10 35.66 35.84 2461098
20120508 35.48 35.98 35.23 35.94 2535779
20120509 36.42 37.65 35.98 37.14 5698161
20120510 37.51 38.74 36.97 37.04 7173192
20120511 36.75 37.44 36.49 36.81 4407878
20120514 37.23 37.86 36.86 37.57 4531149
20120515 37.33 37.87 36.67 36.82 4239924
20120516 36.92 37.00 36.38 36.39 3148544
20120517 36.32 36.67 35.85 36.14 3542865
20120518 36.19 36.44 35.80 35.95 3593779
20120521 36.16 37.12 36.08 37.12 3414734
20120522 37.14 37.36 36.58 36.75 2528913
20120523 36.44 36.85 36.18 36.69 2092445
20120524 36.78 37.34 36.67 37.20 1976885
20120525 37.25 37.66 37.12 37.33 1659780
20120529 37.64 37.74 37.21 37.49 1263347
20120530 37.12 37.15 36.45 36.49 2018398
20120531 36.42 36.63 35.96 36.37 2662642
20120601 35.74 36.04 35.62 35.62 2676374
20120604 35.73 35.92 35.15 35.72 2125508
20120605 35.26 36.41 35.19 36.30 1792136
20120606 36.52 36.76 36.31 36.62 3937714
20120607 37.03 37.21 36.69 36.69 2255011
20120608 36.43 36.92 36.43 36.89 1949843
20120611 36.96 37.10 36.47 36.49 1989877
20120612 36.65 36.85 33.63 34.31 16138203
20120613 34.60 34.72 34.01 34.08 6901087
20120614 34.07 34.36 33.57 33.69 5592107
20120615 33.10 33.85 32.96 33.65 7267943
20120618 34.13 35.23 33.90 35.08 5414119
20120619 35.20 35.60 34.90 35.41 3426565
20120620 35.31 35.51 35.10 35.35 2318601
20120621 35.49 36.08 34.93 34.97 2750104
20120622 35.25 36.44 34.96 35.88 8877760
20120625 36.50 36.53 35.83 35.98 4984306
20120626 35.97 36.16 35.52 35.55 4016409
20120627 35.77 37.00 35.64 36.81 3452715
20120628 36.60 37.00 36.32 36.93 2798559
20120629 37.50 38.12 37.35 38.02 3554549
20120702 37.97 38.14 37.56 38.13 2199730
20120703 38.06 38.20 37.81 37.95 1178551
20120705 37.78 38.02 37.72 37.75 1837640
20120706 37.36 37.76 37.25 37.62 1669141
20120709 37.42 37.72 37.22 37.40 2102410
20120710 37.72 37.72 36.98 37.28 3134613
20120711 37.08 37.24 36.51 36.78 3198443
20120712 36.60 36.77 36.19 36.50 2935668
20120713 36.55 37.22 36.48 37.06 2369489
20120716 36.99 37.12 36.59 36.82 1627672
20120717 36.91 37.43 36.55 37.38 2461980
20120718 35.68 36.20 33.88 35.96 13944083
20120719 35.91 36.63 35.69 36.56 3410511
20120720 36.38 36.43 35.82 36.01 2862494
20120723 35.61 35.86 34.86 35.07 2271854
20120724 35.01 35.08 34.32 34.61 3793178
20120725 34.71 35.15 34.50 35.09 2852626
20120726 35.51 35.67 34.69 35.25 3689139
20120727 35.51 35.82 35.12 35.75 3449775
20120730 35.72 35.91 35.42 35.76 1698432
20120731 35.67 36.02 35.56 35.59 1686043
20120801 35.81 36.02 35.48 35.80 1834701
20120802 35.55 35.55 34.61 34.95 3034143
20120803 35.41 36.15 35.35 36.10 2007295
20120806 36.12 36.54 36.01 36.15 3058710
20120807 36.40 37.21 36.32 36.93 1588303
20120808 36.70 36.97 36.53 36.71 1585469
20120809 36.78 37.15 36.74 37.05 1464212
20120810 36.98 37.03 36.47 36.61 1583264
20120813 36.53 36.57 35.89 36.38 2003515
20120814 36.59 36.77 36.35 36.57 1815489
20120815 36.58 37.24 36.53 36.73 1927507
20120816 36.12 36.20 34.85 35.12 8371846
20120817 35.37 35.72 35.37 35.67 3349095
20120820 35.66 36.43 35.40 36.36 3551924
20120821 36.37 37.03 36.05 36.16 3377126
20120822 36.04 36.16 35.78 35.90 2047503
20120823 35.76 35.91 35.31 35.90 3743520
20120824 35.81 36.02 35.50 35.78 2392796
20120827 35.85 36.01 35.63 35.72 1298862
20120828 35.82 36.14 35.54 35.93 1659797
20120829 35.89 36.39 35.86 36.27 1474921
20120830 36.03 36.20 35.70 36.01 1406261
20120831 36.24 36.35 35.79 35.97 1736541
20120904 36.02 36.80 36.02 36.60 1949868
20120905 36.66 36.66 36.16 36.43 1325423
20120906 36.61 37.29 36.55 37.25 2099891
20120907 37.18 37.64 37.09 37.62 1773915
20120910 37.65 37.65 37.21 37.28 1541480
20120911 37.35 37.56 37.12 37.56 1420119
20120912 37.71 38.38 37.67 38.24 2806958
20120913 38.26 38.85 38.03 38.69 2632474
20120914 38.69 40.09 38.64 39.92 5498748
20120917 39.78 40.58 39.72 40.33 2745122
20120918 40.33 40.91 40.21 40.86 2676673
20120919 41.04 41.25 40.68 40.94 4171225
20120920 40.41 40.86 40.20 40.81 2666804
20120921 40.96 41.03 40.67 40.99 2654836
20120924 40.87 41.15 40.78 40.96 1870605
20120925 41.05 41.20 40.16 40.20 2928424
20120926 40.27 40.48 40.08 40.23 2890955
20120927 40.36 40.90 40.20 40.61 1917106
20120928 40.46 40.59 40.16 40.35 1848925
20121001 40.50 40.97 40.27 40.46 1574113
20121002 40.66 40.94 40.48 40.71 1596666
20121003 40.83 41.14 40.59 41.01 1447461
20121004 41.08 41.59 40.74 41.58 2963626
20121005 41.66 41.91 41.37 41.84 2676284
20121008 41.66 41.79 41.37 41.48 1101440
20121009 40.50 40.87 40.36 40.53 2761484
20121010 40.54 40.72 40.30 40.62 1887244
20121011 40.59 41.41 40.59 40.89 1758191
20121012 41.00 41.36 40.69 40.79 1763934
20121015 41.16 41.17 40.66 40.78 1937675
20121016 41.05 41.54 40.96 41.13 2389569
20121017 38.38 39.22 38.31 39.12 9672190
20121018 38.21 39.09 37.79 38.06 7833602
20121019 38.13 38.31 37.76 37.83 6477606
20121022 37.84 38.19 37.80 38.17 2783306
20121023 37.83 38.16 37.44 37.44 3183204
20121024 37.59 38.33 37.58 38.03 3906778
20121025 38.31 38.51 36.18 36.65 9788296
20121026 36.43 36.83 36.34 36.67 3958462
20121031 36.58 36.96 36.31 36.64 3841625
20121101 36.83 37.28 36.72 37.13 2883751
20121102 37.26 37.47 36.87 36.88 2563624
20121105 36.56 37.22 36.56 37.07 2360230
20121106 37.09 37.56 36.93 37.06 5372929
20121107 36.82 37.06 35.64 35.80 5754867
20121108 36.03 36.10 35.29 35.31 4846798
20121109 35.54 35.78 35.15 35.45 2657281
20121112 35.63 36.72 34.78 34.85 3401529
20121113 34.73 34.94 34.40 34.46 3564933
20121114 34.45 34.70 33.74 33.88 2848459
20121115 33.85 34.23 33.65 34.10 2377980
20121116 33.97 34.19 33.30 33.55 4999239
20121119 33.82 34.28 33.74 34.24 3057387
20121120 34.20 34.32 33.95 34.20 1799747
20121121 32.33 32.56 28.97 30.04 27534966
20121123 30.35 30.88 30.07 30.68 3830139
20121126 30.71 30.83 30.22 30.51 6341244
20121127 30.68 31.03 30.53 30.84 10541628
20121128 30.49 31.55 30.46 31.51 7534880
20121129 31.96 32.48 31.58 32.27 6795540
20121130 33.23 33.58 32.44 32.83 9691089
20121203 32.69 32.69 32.03 32.21 6918119
20121204 32.18 32.90 32.03 32.76 5478698
20121205 33.01 33.50 32.79 33.05 4475300
20121206 33.00 33.23 32.84 33.07 3626536
20121207 33.19 33.56 32.98 33.48 3757051
20121210 33.37 34.03 33.35 33.78 3311943
20121211 33.85 34.46 33.80 33.89 4257602
20121212 33.94 34.40 33.81 34.03 4021840
20121213 33.99 34.38 33.86 33.89 3414998
20121214 33.65 34.09 33.61 33.86 2964043
20121217 33.96 34.40 33.89 34.21 3840267
20121218 34.22 34.90 33.99 34.54 5891229
20121219 34.67 34.95 34.61 34.62 4275978
20121220 34.60 35.25 34.44 35.01 3296282
20121221 34.73 34.90 34.38 34.71 4861102
20121224 34.60 34.98 34.54 34.63 1103842
20121226 34.60 34.98 34.35 34.56 1910215
20121227 34.65 34.75 34.18 34.57 2482440
20121228 34.78 34.85 34.19 34.19 2292066
20121231 34.11 34.86 34.04 34.83 2605172
20130102 35.38 35.46 34.82 35.29 3624271
20130103 35.33 35.76 35.23 35.44 2914336
20130104 35.55 35.78 35.49 35.73 3763499
20130107 35.65 36.30 35.56 36.09 3197459
20130108 35.97 36.11 35.65 35.83 2549668
20130109 35.93 36.05 35.80 35.95 2812042
20130110 36.07 36.84 35.95 36.78 5900360
20130111 36.96 37.27 36.78 36.91 3960305
20130114 36.86 37.77 36.86 37.45 5337329
20130115 37.40 37.46 36.72 37.00 3662035
20130116 36.76 37.18 36.25 37.16 3887164
20130117 37.32 38.22 37.20 37.81 4265631
20130118 37.96 38.40 37.74 38.03 5083255
20130122 37.93 38.34 37.77 38.24 4072766
20130123 38.25 38.46 37.33 38.19 3650000
20130124 38.31 39.00 37.71 38.48 3811326
20130125 38.75 39.47 38.75 39.40 4040709
20130128 39.46 39.59 39.11 39.33 2757471
20130129 39.29 40.28 39.11 39.91 3758726
20130130 39.81 39.91 39.28 39.34 4149746
20130131 39.28 39.64 38.95 39.23 5782089
20130201 39.53 40.06 39.48 39.68 5235450
20130204 39.94 40.16 39.36 39.37 3650415
20130205 39.56 40.32 39.56 40.25 4158979
20130206 39.96 40.97 39.86 40.95 5516291
20130207 40.85 40.87 40.06 40.69 3398416
20130208 40.62 41.13 40.45 41.06 2362821
20130211 40.96 41.47 40.79 41.38 2880411
20130212 41.30 41.41 40.82 41.06 3727291
20130213 41.21 41.47 41.16 41.29 2375996
20130214 41.22 41.49 40.97 41.46 2604964
20130215 40.75 41.07 39.35 40.03 7589660
20130219 40.24 40.37 39.29 40.15 3759141
20130220 39.98 40.14 39.35 39.37 2511593
20130221 39.37 39.52 38.83 39.22 2826878
20130222 39.30 39.69 39.10 39.69 1930510
20130225 39.79 40.00 39.24 39.26 2147962
20130226 39.52 39.61 38.90 39.40 2377138
20130227 39.27 39.59 39.14 39.41 3237816
20130228 39.37 39.73 39.29 39.52 4095072
20130301 39.37 39.97 39.08 39.91 2056354
20130304 39.72 39.88 38.82 39.63 3080848
20130305 39.76 40.50 39.64 40.37 2674889
20130306 40.38 40.48 40.15 40.15 6759379
20130307 40.24 40.70 40.06 40.19 2511489
20130308 40.30 40.76 40.19 40.72 1419767
20130311 40.45 41.16 40.42 41.16 1688055
20130312 41.08 41.67 41.01 41.56 2163317
20130313 41.58 41.59 41.09 41.44 1377128
20130314 41.47 41.53 41.13 41.35 2228469
20130315 41.21 41.40 40.70 40.71 3014347
20130318 40.39 40.46 40.10 40.35 1739409
20130319 40.45 40.56 39.95 40.23 1389992
20130320 40.38 40.57 40.27 40.44 1081658
20130321 40.30 40.67 40.20 40.30 2442602
20130322 40.63 40.86 40.37 40.83 2053553
20130325 40.97 41.01 39.96 40.17 1992965
20130326 40.30 40.39 39.16 39.38 3898601
20130327 39.14 39.26 38.84 39.07 2594186
20130328 39.12 39.39 38.72 39.21 4561070
20130401 39.27 39.62 38.58 38.74 3319251
20130402 38.98 39.75 38.95 39.66 2431044
20130403 39.74 40.12 39.31 39.82 3009673
20130404 39.89 41.14 39.77 41.08 3509102
20130405 40.63 40.70 40.20 40.67 3205505
20130408 40.56 40.94 40.36 40.67 1937080
20130409 39.94 40.12 39.45 39.96 3239021
20130410 40.05 40.84 40.03 40.68 2158385
20130411 40.73 41.05 40.68 40.93 1554078
20130412 40.85 41.50 40.65 41.19 2805900
20130415 41.08 41.20 40.01 40.01 2640077
20130416 40.11 40.87 39.73 40.86 2546749
20130417 40.79 41.53 40.05 40.54 3717825
20130418 40.53 40.73 39.35 39.43 2277905
20130419 39.50 39.69 39.09 39.66 2113938
20130422 39.72 40.06 39.21 39.40 1055577
20130423 39.55 40.03 39.53 39.73 1706908
20130424 39.76 40.06 39.58 39.77 2080938
20130425 39.94 40.45 39.87 40.17 1879950
20130426 40.35 40.35 39.66 39.75 1971627
20130429 39.95 40.47 39.79 40.42 1601309
20130430 40.30 40.42 39.72 39.97 1857778
20130501 39.73 39.79 39.43 39.47 1434764
20130502 39.68 39.76 39.32 39.45 1913053
20130503 39.76 39.82 39.50 39.57 1944815
20130506 39.63 40.87 39.63 40.40 2871384
20130507 40.44 40.47 39.85 40.46 1878300
20130508 40.33 41.14 40.32 41.13 2127654
20130509 41.02 41.94 41.02 41.79 2199222
20130510 41.77 42.84 41.74 42.84 3191171
20130513 42.67 44.21 42.52 43.85 4914888
20130514 43.77 44.74 43.54 44.65 2745057
20130515 44.73 45.23 44.50 45.16 2784141
20130516 44.95 45.71 44.88 45.40 3534677
20130517 45.42 45.73 45.29 45.58 2330808
20130520 45.42 45.79 45.15 45.30 2624402
20130521 45.43 45.95 45.29 45.36 2955017
20130522 45.38 46.01 44.05 44.32 2911293
20130523 44.03 44.24 43.61 43.80 2298633
20130524 43.50 44.06 43.25 43.78 1119204
20130528 43.29 43.80 43.07 43.13 2509728
20130529 42.83 43.02 42.50 42.88 1870669
20130530 42.81 43.35 42.67 43.00 1770742
20130531 42.96 43.22 41.91 41.92 3508896
20130603 42.09 42.09 41.44 42.04 2265840
20130604 42.04 42.17 40.96 41.23 2190250
20130605 40.83 41.89 40.76 41.20 2959967
20130606 41.18 41.94 40.92 41.94 1773629
20130607 42.41 42.68 42.09 42.66 1571815
20130610 42.66 42.73 42.23 42.73 1382377
20130611 42.29 42.88 42.18 42.50 1200569
20130612 43.94 44.42 43.25 43.32 2936352
20130613 43.11 43.73 42.40 43.69 1539847
20130614 43.65 44.09 43.55 43.69 1916971
20130617 43.98 44.55 43.98 44.28 1856747
20130618 44.35 44.53 44.07 44.48 1226866
20130619 44.42 44.78 43.87 43.95 1814775
20130620 43.66 43.66 42.64 42.73 2626155
20130621 43.10 43.76 42.79 43.32 3509205
20130624 42.94 43.70 42.62 43.48 3123831
20130625 43.75 44.14 43.53 43.92 3572111
20130626 44.07 44.49 43.56 43.56 3434763
20130627 43.87 44.62 43.84 44.51 2100218
20130628 44.35 44.93 44.21 44.49 2864251
20130701 44.61 45.13 44.46 44.78 1704152
20130702 44.50 44.93 44.31 44.72 2871942
20130703 44.44 45.07 44.25 44.46 1886904
20130705 44.72 45.24 44.68 45.22 899405
20130708 45.50 45.88 45.20 45.67 1196506
20130709 45.83 46.29 45.59 46.19 1785478
20130710 46.12 46.30 45.73 45.90 1708664
20130711 46.44 46.94 46.19 46.77 1921260
20130712 46.77 47.23 46.58 47.20 1189430
20130715 47.13 47.69 47.01 47.67 1044930
20130716 47.71 48.07 47.17 47.25 2299174
20130717 48.80 51.41 48.70 49.73 7360865
20130718 49.60 50.38 49.18 50.23 3005981
20130719 49.30 50.43 49.17 50.40 2775336
20130722 50.33 50.94 50.18 50.70 1861368
20130723 50.82 51.20 50.53 51.12 1865060
20130724 51.19 51.37 50.44 50.64 1122769
20130725 50.74 50.91 50.38 50.78 1395770
20130726 50.70 51.14 50.48 51.09 1162355
20130729 51.10 51.17 50.36 50.85 866587
20130730 50.94 51.30 50.60 50.70 1376079
20130731 50.64 51.52 50.47 51.08 1842190
20130801 51.26 51.77 51.14 51.68 1422331
20130802 51.60 52.06 51.16 51.64 1357517
20130805 51.44 51.72 51.20 51.48 791722
20130806 51.49 51.77 51.16 51.63 1194455
20130807 51.43 51.92 51.40 51.74 1331468
20130808 51.87 52.17 51.75 52.05 1009344
20130809 52.09 52.71 52.05 52.51 1864445
20130812 52.17 52.44 51.94 52.26 980628
20130813 52.26 52.43 51.57 51.97 1272602
20130814 51.98 52.41 51.88 52.05 1922286
20130815 51.68 51.75 50.78 50.84 878586
20130816 50.65 50.72 49.89 50.19 1816962
20130819 49.99 50.38 49.78 50.16 2203183
20130820 50.18 50.95 49.91 50.79 1354030
20130821 50.69 50.72 49.88 50.31 1295266
20130822 50.50 50.94 50.35 50.64 1203172
20130823 50.68 50.69 49.92 50.63 1158356
20130826 50.75 51.28 50.69 50.79 736240
20130827 50.46 50.51 49.07 49.19 1403359
20130828 49.23 49.58 48.89 49.35 1032213
20130829 49.01 49.66 48.87 49.34 647325
20130830 49.47 49.47 48.96 49.15 892739
20130903 49.49 49.99 48.70 49.03 1325417
20130904 49.14 49.79 49.14 49.73 1568574
20130905 49.71 50.25 49.66 49.69 1147998
20130906 49.99 51.79 49.99 51.21 3235909
20130909 51.26 51.44 50.83 51.18 1204608
20130910 51.55 52.15 51.52 52.08 1154151
20130911 52.08 52.43 50.56 51.68 4087216
20130912 51.70 52.02 51.51 51.77 1432792
20130913 51.77 51.91 51.38 51.50 931710
20130916 52.03 52.16 51.63 51.75 1297727
20130917 51.70 52.56 51.70 52.47 1174252
20130918 52.35 52.80 52.03 52.68 1154356
20130919 52.65 53.01 52.49 52.55 1002370
20130920 52.55 52.79 52.25 52.33 2129856
20130923 52.30 52.45 51.93 52.28 751316
20130924 52.29 52.50 51.81 52.14 1321212
20130925 52.16 52.40 51.43 51.44 1158048
20130926 51.65 51.93 51.50 51.74 991291
20130927 51.50 51.71 51.03 51.33 1558793
20130930 51.10 52.71 50.74 52.55 2192333
20131001 52.53 53.40 52.40 53.36 1691686
20131002 53.34 53.75 52.94 53.72 1854792
20131003 53.61 53.89 52.85 53.68 2354010
20131004 54.38 56.01 54.13 55.09 6764704
20131007 54.62 55.42 54.53 54.75 2354316
20131008 54.73 54.91 53.47 53.47 1904908
20131009 53.56 55.07 53.44 54.43 5740138
20131010 54.33 54.45 52.88 53.53 3488299
20131011 53.59 54.24 53.43 54.04 1947062
20131014 54.50 55.11 54.31 54.89 2184984
20131015 54.92 54.92 54.17 54.26 2719314
20131016 52.63 54.94 52.43 54.90 3718158
20131017 54.83 55.70 54.75 55.50 2428928
20131018 55.12 55.71 54.97 55.69 3284264
20131021 55.71 55.72 54.95 55.39 1423246
20131022 55.55 55.78 54.91 55.10 2570702
20131023 54.96 55.68 54.60 55.57 1650451
20131024 55.40 55.57 55.01 55.35 1465808
20131025 55.50 56.20 55.39 56.11 1953799
20131028 55.99 56.75 55.72 56.46 2284501
20131029 56.51 57.21 56.37 57.17 1922770
20131030 57.22 57.32 56.49 56.65 1914808
20131031 56.69 57.00 56.20 56.23 1924709
20131101 56.24 57.09 56.13 56.96 1896742
20131104 56.96 57.79 56.83 57.70 1620544
20131105 57.08 57.08 55.80 56.36 3174540
20131106 56.45 56.55 55.45 55.63 2080466
20131107 55.85 56.02 55.00 55.08 2298893
20131108 55.22 55.84 54.88 55.83 1632282
20131111 55.98 56.22 55.75 55.84 609962
20131112 55.77 55.77 55.17 55.68 1444170
20131113 55.60 56.49 55.39 56.49 1378846
20131114 56.58 56.67 56.02 56.35 1432126
20131115 56.25 56.51 56.11 56.21 1759970
20131118 56.46 56.50 55.39 55.66 1185834
20131119 55.66 56.10 55.25 55.78 1407221
20131120 55.84 56.29 55.46 55.65 1127349
20131121 55.84 56.87 55.83 56.77 1702608
20131122 56.60 57.03 56.24 56.88 1235848
20131125 57.04 57.66 56.88 57.25 1511535
20131126 57.25 57.39 56.82 56.83 1527152
20131127 56.79 58.09 56.79 57.83 1387624
20131129 58.01 58.04 57.21 57.24 851253
20131202 57.33 58.19 57.11 57.78 1401403
20131203 57.43 58.67 57.36 58.66 2774533
20131204 58.25 58.51 56.71 57.19 2897526
20131205 57.03 57.19 56.58 56.90 1612481
20131206 57.61 58.64 57.61 58.54 2228976
20131209 58.51 58.74 57.80 57.91 1943184
20131210 57.93 58.48 57.88 58.21 1711386
20131211 58.14 58.43 56.85 56.97 3349792
20131212 57.55 57.77 56.14 56.83 2842307
20131213 56.75 57.03 56.16 56.81 2428826
20131216 57.73 58.35 57.73 57.84 2522015
20131217 57.41 58.42 57.29 58.22 2212441
20131218 57.85 59.55 57.68 59.28 3667123
20131219 58.93 59.88 58.83 59.59 2243878
20131220 59.75 60.67 59.60 60.64 3691314
20131223 60.69 61.26 60.50 61.16 2031065
20131224 61.10 61.64 60.99 61.24 542393
20131226 61.35 61.87 60.48 61.47 1737311
20131227 61.73 61.97 61.06 61.23 1557868
20131230 61.21 61.42 60.76 60.93 1747163
20131231 61.07 61.24 60.75 60.94 1891624
20140102 60.69 61.20 60.47 60.70 2035171
20140103 60.70 60.99 60.10 60.19 2719458
20140106 61.75 63.10 61.16 62.60 5687072
20140107 64.14 64.48 63.68 63.84 4801291
20140108 63.85 64.48 63.57 64.33 3683925
20140109 63.82 64.65 63.39 64.27 3390122
20140110 64.43 65.22 64.13 64.92 3724183
20140113 65.41 67.27 65.13 65.29 4335985
20140114 65.71 65.74 64.80 65.07 3792398
20140115 65.07 65.37 64.77 64.82 3505406
20140116 64.85 66.08 64.85 65.71 2062315
20140117 65.91 66.00 64.77 64.82 2583027
20140121 65.08 65.56 64.61 64.88 3683416
20140122 64.92 65.02 62.81 63.92 4475668
20140123 63.20 63.53 62.40 62.75 3361860
20140124 62.43 63.02 61.08 61.09 2759106
20140127 61.74 61.74 60.13 60.35 2825186
20140128 60.41 61.28 60.41 60.87 2591465
20140129 60.44 60.89 59.71 59.99 1851061
20140130 60.64 60.98 60.18 60.25 4128086
20140131 59.60 60.22 59.28 59.74 3208858
20140203 59.58 59.59 58.24 58.43 2201592
20140204 58.63 59.11 58.56 58.94 2121787
20140205 58.64 59.53 58.19 59.14 1895081
20140206 59.09 59.89 59.07 59.51 2111621
20140207 60.99 61.63 60.25 60.99 5167885
20140210 63.25 63.60 62.35 62.55 4095147
20140211 62.39 63.12 61.89 62.98 2747110
20140212 63.06 64.39 63.06 64.24 3222583
20140213 63.94 65.09 63.60 65.08 2412134
20140214 65.11 65.51 64.82 65.38 2106436
20140218 65.52 66.37 65.02 66.15 1769325
20140219 66.04 66.35 65.57 65.89 1914295
20140220 65.89 66.92 65.37 66.82 2284039
20140221 66.82 66.91 66.09 66.15 1784269
20140224 66.13 67.13 65.95 66.61 1675491
20140225 66.72 66.85 66.11 66.34 1220859
20140226 66.58 67.11 66.43 66.63 2081529
20140227 66.71 67.13 66.37 66.89 1135971
20140228 66.75 66.88 65.61 66.22 2210843
20140303 65.58 66.23 65.54 65.90 1418388
20140304 66.62 67.48 66.62 67.36 1488941
20140305 67.18 67.18 66.23 67.01 1876680
20140306 66.93 67.67 66.84 66.86 1643467
20140307 67.28 67.43 65.66 65.97 2892181
20140310 65.81 65.93 65.13 65.41 2735825
20140311 65.47 66.27 65.23 65.37 1463017
20140312 65.30 65.89 65.22 65.87 1558986
20140313 66.02 66.02 64.76 64.89 2292376
20140314 64.88 65.49 64.16 64.28 1964008
20140317 64.68 65.51 64.68 65.28 1502564
20140318 65.52 66.30 65.43 66.16 1161691
20140319 66.21 66.63 65.48 65.94 1366032
20140320 65.92 66.00 64.89 65.31 1748383
20140321 66.08 66.08 64.36 64.55 3608898
20140324 66.03 66.03 63.66 64.44 1956485
20140325 64.61 64.95 63.61 64.27 1585825
20140326 64.68 64.97 64.12 64.13 1519338
20140327 64.19 64.36 62.65 63.83 2062279
20140328 64.11 64.65 63.76 63.99 1323422
20140331 64.39 64.81 63.77 64.59 1726969
20140401 64.81 65.84 64.63 65.81 1360679
20140402 65.84 65.85 65.34 65.44 1127116
20140403 65.44 65.90 65.14 65.41 1043491
20140404 65.86 66.67 64.22 64.24 1561946
20140407 64.05 64.20 62.46 62.72 2186198
20140408 62.60 62.91 61.94 62.16 1941397
20140409 62.20 63.51 61.58 63.48 2012772
20140410 63.51 63.73 61.39 61.43 1785385
20140411 61.23 62.08 60.72 60.88 1805936
20140414 60.98 62.02 60.98 61.78 1413223
20140415 61.87 63.02 60.95 62.45 2997138
20140416 62.24 62.67 59.12 61.28 6089645
20140417 61.01 61.87 60.18 61.72 2870182
20140421 61.64 61.98 61.00 61.85 2071896
20140422 62.11 63.36 61.97 62.17 2257674
20140423 62.10 62.29 60.92 61.08 4159587
20140424 61.52 61.96 60.90 61.74 1762707
20140425 61.39 61.70 60.93 61.21 1533193
20140428 61.50 61.55 60.58 61.15 1776374
20140429 61.48 62.73 61.33 62.61 3198709
20140430 62.51 62.74 62.04 62.69 2238742
20140501 62.54 62.74 62.09 62.37 3043911
20140502 62.81 63.53 62.53 63.44 2764284
20140505 62.96 63.69 62.54 63.56 1947269
20140506 63.23 63.56 62.83 63.18 2030995
20140507 63.31 63.60 62.59 63.17 2656462
20140508 63.13 63.69 62.37 62.45 2366609
20140509 62.42 62.50 61.35 62.34 1579258
20140512 62.69 63.43 62.43 63.42 1168928
20140513 63.42 63.70 63.07 63.60 1397632
20140514 63.60 63.80 63.22 63.40 1091479
20140515 63.18 63.27 62.09 62.27 1696292
20140516 62.24 62.54 61.99 62.50 1525600
20140519 62.47 63.61 62.22 63.52 1331825
20140520 63.33 63.56 62.62 63.34 1540888
20140521 63.63 63.70 62.79 62.82 1008056
20140522 62.97 63.37 62.72 62.79 723772
20140523 62.97 63.59 62.79 63.39 1039947
20140527 63.64 63.68 62.93 63.36 1061309
20140528 63.57 65.71 63.40 64.95 4143692
20140529 64.85 65.09 64.10 64.13 1770097
20140530 64.11 64.59 64.06 64.10 1491786
20140602 64.12 64.29 63.23 63.89 1362805
20140603 63.66 64.26 63.46 64.05 1466982
20140604 63.78 64.46 63.73 64.35 979304
20140605 64.45 65.10 64.08 64.86 921394
20140606 64.97 65.42 64.91 65.06 1265613
20140609 65.40 65.60 64.71 65.60 1710365
20140610 65.43 65.55 64.73 65.21 1344278
20140611 64.84 65.03 64.46 64.54 876544
20140612 64.48 64.58 63.80 64.08 963004
20140613 64.03 64.66 63.91 64.29 1135418
20140616 64.82 65.86 64.82 65.44 2368026
20140617 65.19 66.08 64.99 65.87 1547165
20140618 65.74 66.78 65.30 66.70 1196567
20140619 66.82 67.11 66.56 66.92 1042478
20140620 67.29 69.00 67.26 68.98 2833634
20140623 69.00 69.14 68.16 68.39 1514160
20140624 68.38 69.25 68.35 68.64 1482775
20140625 68.75 69.72 68.75 69.60 2027350
20140626 69.74 69.74 68.63 69.32 1148111
20140627 69.02 69.39 68.68 68.95 1643602
20140630 69.24 69.30 68.55 68.66 1401050
20140701 68.96 69.43 68.91 69.10 1295255
20140702 68.87 69.76 68.67 69.41 1071160
20140703 69.46 69.96 69.12 69.54 869857
20140707 71.13 71.29 69.64 69.73 4046727
20140708 69.74 69.87 68.87 69.64 2119628
20140709 69.64 69.82 68.99 69.01 1548195
20140710 68.27 68.71 67.48 68.43 2194864
20140711 68.42 69.56 68.21 69.48 1327226
20140714 69.68 69.68 68.80 69.02 1263386
20140715 69.06 69.41 67.61 67.70 3891111
20140716 67.72 68.33 66.56 67.09 2161885
20140717 67.04 67.55 66.18 66.22 1899667
20140718 66.38 66.59 66.10 66.57 2089473
20140721 66.49 66.66 66.01 66.50 1731949
20140722 66.79 67.15 66.24 66.48 1529940
20140723 66.71 66.95 66.23 66.49 1325209
20140724 66.36 66.57 66.02 66.46 1387939
20140725 66.45 66.57 65.88 66.31 1166365
20140728 66.27 66.38 65.65 66.20 1426667
20140729 66.23 66.43 65.47 65.47 1308064
20140730 65.63 66.23 65.52 65.99 791192
20140731 65.53 65.53 64.58 64.64 1206908
20140801 64.66 65.60 64.21 64.69 2133647
20140804 64.92 65.26 64.22 65.20 1163138
20140805 65.88 66.02 64.88 65.21 2423397
20140806 64.76 65.54 64.26 64.37 2531915
20140807 64.73 64.73 62.80 62.90 2610379
20140808 63.04 63.85 62.55 63.77 1722166
20140811 63.89 64.05 63.04 63.10 1044434
20140812 62.61 63.13 62.50 62.67 1276900
20140813 63.08 63.62 62.78 63.36 1584300
20140814 63.46 63.89 63.06 63.21 1373013
20140815 63.22 63.41 62.08 62.71 1222339
20140818 63.14 63.66 62.93 63.62 1881716
20140819 63.62 64.02 63.28 64.00 1316031
20140820 63.89 64.22 63.52 63.79 1701189
20140821 63.92 64.19 63.72 64.00 891742
20140822 64.04 64.39 63.87 64.00 1077211
20140825 64.24 64.69 64.03 64.27 703248
20140826 64.30 64.41 63.80 64.27 1516224
20140827 64.38 64.55 64.12 64.34 798958
20140828 64.20 64.67 63.89 64.32 974744
20140829 64.47 65.21 64.32 65.04 1342757
20140902 65.13 65.25 64.58 65.03 1171811
20140903 65.33 65.43 64.67 64.78 1446737
20140904 64.83 65.37 64.46 64.61 924015
20140905 64.53 64.93 64.09 64.93 806925
20140908 64.95 65.04 64.39 64.66 784132
20140909 64.66 64.76 64.07 64.28 1217498
20140910 64.55 64.66 64.15 64.26 1094760
20140911 64.04 64.41 63.52 64.28 981703
20140912 64.24 64.26 62.11 62.55 2551178
20140915 62.53 62.54 61.62 61.66 1680312
20140916 61.67 62.26 60.81 62.23 1783081
20140917 62.23 63.02 62.23 62.74 1528932
20140918 62.85 63.13 62.63 62.92 1741631
20140919 63.31 63.34 61.66 61.71 2036222
20140922 61.72 61.97 61.17 61.87 1812127
20140923 61.53 61.79 61.13 61.16 1196016
20140924 61.29 61.79 60.86 61.58 1161524
20140925 61.55 61.55 60.48 60.65 1445224
20140926 61.02 61.78 60.85 61.39 1322472
20140929 60.73 61.12 60.54 60.89 859893
20140930 61.11 61.21 59.83 59.89 2549255
20141001 60.04 60.22 59.54 60.13 2746456
20141002 60.10 60.77 59.67 60.52 1462842
20141003 61.09 61.97 60.91 61.57 1486940
20141006 61.89 62.55 61.79 62.14 1943495
20141007 61.55 62.20 61.10 61.20 1736755
20141008 61.14 62.41 61.00 62.33 1180194
20141009 62.15 62.54 61.27 61.70 2739026
20141010 61.64 62.23 60.54 60.54 1954740
20141013 60.64 61.17 60.11 60.37 2116196
20141014 60.40 61.09 59.65 59.67 3013240
20141015 57.12 59.22 56.41 57.05 4563939
20141016 54.59 57.28 54.58 56.51 2854395
20141017 57.04 58.35 56.82 58.04 2792845
20141020 57.78 58.75 57.45 58.72 2590724
20141021 59.21 59.87 58.86 59.75 1926224
20141022 59.96 60.24 59.41 59.51 3173692
20141023 59.97 60.12 59.56 59.78 2368822
20141024 59.99 60.23 59.58 60.22 1391352
20141027 60.21 60.55 59.78 60.17 1834251
20141028 60.33 61.21 59.83 61.06 1771295
20141029 61.17 61.69 60.95 61.65 1877426
20141030 61.59 66.52 61.46 64.02 3563475
20141031 64.36 64.59 63.04 63.91 3748527
20141103 63.92 64.45 63.74 64.14 2152443
20141104 63.61 64.24 63.47 64.16 2090893
20141105 64.59 65.00 64.08 64.96 1673297
20141106 65.08 65.88 64.64 65.77 1730831
20141107 65.73 65.88 64.31 64.50 1453404
20141110 64.65 65.43 64.57 65.43 927668
20141111 65.62 65.84 65.15 65.51 929877
20141112 65.22 65.58 64.95 65.41 1166639
20141113 65.42 65.91 65.17 65.44 1078280
20141114 65.33 65.38 64.36 64.73 1123363
20141117 64.51 65.13 64.25 64.91 1213128
20141118 65.04 65.17 64.34 64.69 2586607
20141119 64.59 64.80 63.40 63.71 3236145
20141120 63.62 64.02 63.19 64.01 1653617
20141121 65.05 66.54 65.05 66.53 2901888
20141124 66.56 67.91 66.56 67.81 3224297
20141125 67.58 68.18 67.37 67.55 1955041
20141126 67.48 67.72 67.14 67.56 847844
20141128 67.69 68.10 67.55 67.68 851860
20141201 67.34 67.66 66.92 67.06 1278895
20141202 67.24 68.00 67.09 67.86 1261424
20141203 67.73 69.14 67.54 68.88 1974922
20141204 68.92 69.05 68.35 69.05 1418562
20141205 69.40 69.95 68.98 69.67 1712155
20141208 69.43 69.56 68.27 68.80 2400752
20141209 67.89 68.72 67.78 68.70 1143445
20141210 68.72 68.73 66.59 66.66 1552607
20141211 66.91 67.45 66.55 66.74 1301688
20141212 66.38 66.60 65.78 66.06 2247329
20141215 66.52 66.71 64.81 64.97 1759146
20141216 64.86 65.41 64.01 64.03 2011370
20141217 64.03 65.55 63.59 65.34 2312092
20141218 66.02 66.98 65.77 66.96 1776516
20141219 67.21 67.61 66.37 66.90 2385088
20141222 66.93 67.45 66.73 67.13 912607
20141223 67.38 67.45 65.71 65.73 1181499
20141224 65.77 66.82 65.77 66.40 433862
20141226 66.71 66.72 66.14 66.20 525736
20141229 66.17 66.78 66.04 66.49 943100
20141230 66.44 66.66 66.01 66.20 922200
20141231 66.30 66.88 64.99 65.03 1235900