20000103 33.09 33.90 32.56 33.73 2130230
20000104 34.17 34.22 33.23 33.32 1475566
20000105 33.32 34.94 33.32 34.45 2327324
20000106 34.40 35.48 33.90 34.94 1997768
20000107 33.81 34.94 33.81 34.53 2521222
20000110 34.89 36.56 34.85 36.06 2625468
20000111 36.02 36.38 35.66 36.33 1614699
20000112 36.25 36.29 34.58 34.67 2282429
20000113 34.67 36.29 34.53 35.97 2317039
20000114 35.79 36.87 35.61 36.38 2559167
20000118 35.61 36.15 35.53 35.97 1667795
20000119 35.97 36.78 35.89 36.15 1972610
20000120 36.38 36.61 35.39 35.39 873720
20000121 36.42 36.42 33.09 33.54 2469238
20000124 33.09 33.09 30.76 31.02 6293255
20000125 31.12 31.70 30.13 30.40 4990599
20000126 30.49 32.56 30.13 31.61 4385000
20000127 30.58 31.48 30.44 30.76 3290973
20000128 30.58 32.02 30.22 32.02 4772516
20000131 32.02 32.74 31.48 32.42 3431080
20000201 32.42 32.69 31.84 32.42 2291186
20000202 33.09 33.09 32.20 32.38 2291047
20000203 32.29 34.26 32.10 33.99 1812072
20000204 34.71 34.76 33.18 33.54 2185828
20000207 33.54 33.59 30.76 30.98 1772041
20000208 31.84 31.84 29.14 30.76 5379088
20000209 30.62 31.16 30.49 30.89 2156500
20000210 30.85 30.85 30.04 30.26 1251924
20000211 30.94 30.94 28.50 29.05 1552291
20000214 29.14 29.22 24.73 25.54 8117142
20000215 25.54 25.90 24.42 24.46 9089686
20000216 24.28 24.28 22.48 22.94 8206654
20000217 23.20 24.24 22.26 22.44 6432945
20000218 22.80 23.20 21.99 22.35 5420370
20000222 22.26 22.75 21.76 21.90 3352131
20000223 21.76 21.81 20.91 21.31 3469303
20000224 21.75 21.75 19.67 20.22 5020829
20000225 20.22 20.66 19.86 19.94 5906132
20000228 20.58 21.66 20.22 21.66 9768532
20000229 22.11 22.11 20.62 20.80 4486905
20000301 20.80 20.98 19.05 19.41 6601827
20000302 19.49 19.67 18.01 18.69 6840743
20000303 19.05 19.58 18.64 18.86 6749608
20000306 18.86 19.05 17.15 17.51 4411421
20000307 15.93 17.96 15.93 17.69 5876493
20000308 17.33 17.65 16.69 17.28 5320270
20000309 17.37 17.37 16.61 16.74 5571651
20000310 16.88 16.92 16.52 16.65 4469176
20000313 16.61 17.19 16.16 16.52 4574299
20000314 16.56 16.69 15.93 16.02 6199341
20000315 16.06 16.74 15.88 16.43 7078966
20000316 16.88 19.13 16.83 19.13 10625027
20000317 16.43 16.97 15.30 15.80 24195018
20000320 16.25 17.41 16.06 17.15 15942665
20000321 16.97 17.65 16.88 17.33 8073409
20000322 17.33 18.09 17.33 17.91 7388794
20000323 17.91 18.05 17.24 17.28 3569468
20000324 17.69 17.87 17.33 17.78 3317395
20000327 18.41 18.45 17.78 17.87 2683195
20000328 18.05 18.32 17.51 17.55 3279307
20000329 17.87 17.87 17.51 17.55 2922250
20000330 17.60 17.78 17.28 17.37 4028325
20000331 17.33 18.05 17.24 17.91 4904903
20000403 17.91 17.91 16.97 17.28 5426224
20000404 17.41 17.51 16.74 17.51 4639395
20000405 17.51 17.78 17.24 17.37 2458269
20000406 17.55 17.69 17.33 17.41 2047749
20000407 17.60 17.91 17.33 17.69 4002979
20000410 17.78 18.19 17.69 17.96 2953551
20000411 18.05 18.23 17.55 17.91 2274754
20000412 18.05 18.05 17.28 17.28 5088556
20000413 17.37 17.83 17.24 17.28 3575286
20000414 17.10 17.15 15.52 15.88 2777100
20000417 16.65 16.79 15.93 16.06 3745920
20000418 16.06 17.24 15.75 17.19 3520439
20000419 16.88 17.28 16.65 17.15 2460900
20000420 17.15 17.33 16.83 17.28 1541110
20000424 17.05 17.28 16.79 17.10 2694137
20000425 17.05 17.47 16.88 17.41 3217397
20000426 17.55 18.01 17.55 17.78 2953135
20000427 17.60 17.83 17.28 17.69 3151470
20000428 17.78 17.96 17.51 17.96 2680564
20000501 17.73 17.83 17.33 17.51 2242483
20000502 17.65 18.50 17.55 18.23 2674747
20000503 18.50 18.91 17.55 17.96 3069616
20000504 17.96 18.01 17.41 17.65 1842074
20000505 17.65 18.32 17.51 18.14 1278233
20000508 18.09 18.69 17.87 18.64 1707450
20000509 18.45 18.50 17.83 18.32 2145808
20000510 18.50 19.09 18.45 18.95 2366303
20000511 19.22 19.27 18.95 19.13 1479199
20000512 18.77 19.09 18.64 18.82 1787227
20000515 18.91 19.09 18.69 19.09 1082946
20000516 19.18 19.99 18.91 19.77 2185559
20000517 19.31 19.77 19.00 19.49 1764374
20000518 19.67 20.85 19.63 20.80 2530012
20000519 20.26 20.35 19.45 19.72 2746352
20000522 20.30 20.30 18.82 18.91 2029328
20000523 19.09 19.22 18.50 18.64 1461610
20000524 18.64 19.81 18.37 19.45 2620177
20000525 19.49 19.72 18.37 18.55 1799969
20000526 18.35 18.71 18.08 18.08 1557570
20000530 18.85 20.07 18.35 19.71 2847131
20000531 20.30 20.34 19.66 19.66 2138969
20000601 19.66 19.71 19.03 19.26 1513569
20000602 19.71 19.94 19.49 19.80 1433704
20000605 19.80 19.80 19.17 19.35 1049415
20000606 19.21 19.26 18.81 18.99 1346528
20000607 18.85 18.94 18.21 18.26 2235938
20000608 18.49 18.53 17.58 18.12 2578157
20000609 18.12 18.49 17.99 18.08 1632193
20000612 18.12 18.12 17.40 17.62 2068346
20000613 17.62 17.76 17.44 17.62 1183075
20000614 17.85 17.90 17.26 17.54 3649779
20000615 17.54 17.58 16.95 17.22 2934582
20000616 17.04 17.72 16.67 17.08 3698195
20000619 17.08 17.40 16.63 16.95 2204627
20000620 14.50 16.59 13.41 14.14 14512492
20000621 13.64 14.05 13.27 13.86 23391690
20000622 14.22 14.59 14.05 14.27 11272796
20000623 14.46 14.46 13.33 13.55 6414011
20000626 13.86 13.96 13.46 13.77 4787887
20000627 13.55 13.96 13.55 13.91 4583328
20000628 13.86 14.22 13.77 14.06 4137520
20000629 13.96 14.41 13.69 13.82 5191625
20000630 13.82 14.14 13.77 14.14 2809199
20000703 13.86 14.22 13.86 14.14 1352322
20000705 14.50 14.50 14.00 14.32 3109071
20000706 14.18 14.59 14.18 14.54 2077588
20000707 14.50 15.09 14.50 15.09 2300768
20000710 15.00 15.04 14.68 14.68 1132038
20000711 14.72 15.09 14.68 14.95 3607847
20000712 15.14 15.81 14.95 15.09 2580226
20000713 15.04 15.04 14.50 14.68 2608916
20000714 14.64 14.68 14.41 14.59 3481222
20000717 14.50 14.50 13.96 14.27 3651434
20000718 14.27 14.77 14.22 14.50 2762301
20000719 14.50 14.86 14.46 14.86 1601020
20000720 14.32 14.36 13.96 14.18 2233455
20000721 14.36 14.64 13.96 13.96 3444117
20000724 13.96 14.14 13.59 13.69 2421600
20000725 13.86 14.22 13.77 13.86 1741163
20000726 13.86 14.18 13.69 13.71 2620503
20000727 13.77 14.05 13.77 13.96 1251491
20000728 13.77 14.05 13.73 14.00 3504809
20000731 13.86 14.05 13.50 13.50 2874167
20000801 13.55 13.86 13.55 13.73 2578984
20000802 13.64 14.05 13.64 13.86 2566018
20000803 13.82 14.00 13.77 13.96 1612606
20000804 14.05 14.27 13.96 14.22 2606985
20000807 14.05 14.72 13.96 14.54 2285043
20000808 14.59 14.82 14.54 14.72 2115520
20000809 14.68 15.14 14.68 15.09 2273319
20000810 15.09 16.45 15.09 15.77 3947858
20000811 16.13 16.54 15.91 16.36 2273181
20000814 15.95 16.81 15.95 16.72 2848786
20000815 16.54 16.63 15.77 15.86 2262973
20000816 15.77 15.95 15.72 15.81 2252214
20000817 15.95 15.99 15.63 15.72 1817027
20000818 15.72 15.95 15.63 15.95 1449566
20000821 15.95 17.31 15.86 16.63 4817543
20000822 16.36 16.54 15.99 16.36 1577295
20000823 16.38 16.59 15.95 16.04 1683643
20000824 15.95 16.04 15.45 15.59 4143865
20000825 15.41 15.77 15.22 15.50 1202937
20000828 15.36 15.45 15.04 15.18 1471360
20000829 15.26 15.39 15.16 15.26 2125911
20000830 15.39 15.44 14.49 14.57 4254017
20000831 14.66 14.66 14.35 14.54 4398261
20000901 14.57 14.75 14.57 14.75 3024447
20000905 14.85 15.39 14.75 15.39 2467511
20000906 15.16 15.75 15.16 15.34 1236706
20000907 15.34 15.48 14.25 14.35 4609479
20000908 14.53 14.94 14.49 14.85 1655438
20000911 15.02 15.08 14.80 14.85 1533153
20000912 14.94 14.94 14.62 14.71 1008469
20000913 14.75 14.85 14.35 14.43 838698
20000914 14.49 15.48 14.30 14.57 2742548
20000915 15.89 16.94 15.71 16.67 8805716
20000918 16.44 16.67 15.94 16.67 2086110
20000919 16.21 16.26 15.85 16.12 3018683
20000920 16.07 16.17 15.89 16.07 2468609
20000921 16.07 18.76 16.07 18.35 7474998
20000922 17.85 18.76 17.67 18.76 3319797
20000925 18.58 18.86 18.26 18.62 1953669
20000926 18.58 18.86 18.08 18.17 2113284
20000927 17.76 18.17 17.76 17.85 1823836
20000928 17.63 18.44 17.57 18.22 1314661
20000929 18.03 18.30 17.90 17.94 1632655
20001002 17.85 18.03 17.76 17.85 1221335
20001003 17.85 18.44 17.81 18.17 1487039
20001004 18.13 18.22 17.63 17.76 897027
20001005 17.63 17.99 17.57 17.81 925848
20001006 17.90 18.44 17.67 17.71 1063779
20001009 18.08 18.13 17.57 17.76 876441
20001010 17.49 17.63 16.90 17.49 1051290
20001011 17.12 17.40 16.44 16.62 1444906
20001012 16.62 16.62 15.34 15.85 3385674
20001013 15.67 16.62 15.67 16.58 1794466
20001016 15.85 16.17 15.44 16.03 1711296
20001017 16.03 16.12 14.39 14.80 2300073
20001018 14.85 15.62 14.66 15.53 1504881
20001019 15.58 16.21 15.53 15.94 1402360
20001020 16.03 16.44 16.03 16.12 1336345
20001023 16.26 16.53 16.07 16.31 1000235
20001024 16.58 16.67 16.39 16.39 1777173
20001025 17.04 17.04 16.07 16.17 1290506
20001026 16.26 16.71 16.26 16.53 1174123
20001027 16.53 16.85 16.53 16.67 860246
20001030 16.80 17.08 16.67 17.04 874656
20001031 16.98 18.40 16.98 18.08 1942141
20001101 17.99 18.03 17.04 17.12 1468649
20001102 17.30 17.71 17.30 17.40 1127872
20001103 17.30 18.22 17.30 17.57 1132538
20001106 17.63 17.90 17.53 17.71 653007
20001107 17.71 17.90 17.35 17.81 1010528
20001108 17.76 18.03 17.49 17.71 949866
20001109 17.85 17.85 16.53 16.58 1273350
20001110 16.58 16.58 16.03 16.03 1487314
20001113 15.99 16.07 15.39 15.62 2103677
20001114 15.67 16.85 15.58 16.58 1846893
20001115 16.76 16.90 16.12 16.35 1622911
20001116 16.26 16.67 16.26 16.44 757724
20001117 16.44 16.67 16.35 16.48 929417
20001120 16.58 16.58 16.03 16.07 1151615
20001121 16.44 16.71 16.31 16.58 1446278
20001122 16.39 16.48 16.03 16.17 808779
20001124 16.12 16.26 15.94 16.21 467728
20001127 16.21 17.04 16.12 16.90 1464120
20001128 17.02 17.06 16.56 16.61 1181513
20001129 16.65 16.79 16.51 16.70 1431259
20001130 16.51 16.75 16.15 16.61 2917440
20001201 16.51 16.81 16.33 16.79 2278866
20001204 16.75 16.79 16.06 16.56 3075786
20001205 16.38 16.65 16.24 16.51 1383304
20001206 16.51 18.66 16.51 17.89 3023049
20001207 18.07 18.71 17.71 17.89 3858497
20001208 17.89 20.27 17.89 20.22 5168298
20001211 19.58 20.08 19.07 19.85 2349636
20001212 19.67 20.08 19.03 19.67 1663381
20001213 19.81 20.36 19.62 20.04 2692013
20001214 19.76 19.99 19.58 19.62 2301135
20001215 19.31 19.40 18.85 18.89 3295202
20001218 19.62 19.67 18.89 19.12 1345870
20001219 19.12 20.08 19.03 19.40 1838394
20001220 18.02 18.75 17.48 17.84 5176496
20001221 18.02 18.99 18.02 18.75 3316925
20001222 19.62 20.27 19.17 19.67 3298754
20001226 19.40 19.67 18.89 18.99 1168124
20001227 19.03 20.77 19.03 20.58 1976383
20001228 20.49 22.73 20.49 22.32 4220137
20001229 22.24 23.61 21.87 22.55 4361132
20010102 21.96 22.05 20.36 20.72 2365758
20010103 20.41 22.14 20.17 22.14 3597821
20010104 21.96 23.24 21.87 22.14 3926808
20010105 22.05 22.19 21.68 21.96 1826781
20010108 21.78 22.10 21.55 21.78 1214575
20010109 21.23 21.87 21.00 21.78 2725895
20010110 21.64 21.73 21.23 21.41 1704094
20010111 21.50 21.68 20.95 21.45 1771449
20010112 20.95 21.96 20.95 21.82 2429697
20010116 21.73 23.47 21.64 23.33 4092668
20010117 24.07 24.89 23.56 24.24 4025040
20010118 24.34 24.38 23.28 24.07 3667089
20010119 23.61 23.65 22.37 22.69 2283921
20010122 22.69 24.15 22.24 24.15 2582851
20010123 24.15 25.21 23.65 24.75 3435923
20010124 24.80 25.57 24.70 24.70 3196424
20010125 23.97 24.43 23.74 23.97 2862654
20010126 23.79 24.20 23.74 24.20 1741529
20010129 24.01 24.60 23.42 24.41 1520337
20010130 24.30 24.45 23.37 23.86 1961491
20010131 23.20 23.86 23.09 23.61 1637149
20010201 23.93 23.93 23.05 23.17 1318682
20010202 23.18 23.29 22.49 22.51 2009992
20010205 22.25 24.22 22.19 23.93 3167323
20010206 23.93 24.34 23.31 23.88 2172983
20010207 23.79 25.25 23.71 24.70 3120188
20010208 24.81 25.40 24.40 24.48 2401416
20010209 24.23 24.23 23.75 24.02 1887852
20010212 24.02 24.15 23.71 23.88 1308299
20010213 23.57 23.79 23.13 23.22 1614607
20010214 23.31 23.41 22.43 22.84 1734151
20010215 22.84 23.76 22.76 23.31 3002419
20010216 23.31 24.02 23.15 23.74 2522327
20010220 23.82 25.54 23.79 24.12 2896810
20010221 23.97 24.04 23.43 23.57 1114841
20010222 23.42 23.50 22.62 22.76 1535912
20010223 22.69 22.76 21.12 21.97 2661956
20010226 22.33 22.77 22.23 22.70 1831009
20010227 23.32 24.61 23.32 24.06 3360730
20010228 24.06 24.61 23.95 24.49 2773947
20010301 24.53 24.53 23.36 23.70 1889551
20010302 22.99 23.30 22.55 22.95 2428003
20010305 23.21 23.37 22.26 22.40 1663960
20010306 23.50 23.50 22.74 22.87 1192355
20010307 22.88 22.92 22.42 22.59 2164019
20010308 22.59 22.73 22.23 22.40 2609757
20010309 22.26 22.37 22.01 22.07 1864365
20010312 21.48 21.74 20.03 20.14 3631522
20010313 20.13 20.93 20.13 20.80 2465988
20010314 19.10 20.38 18.73 19.55 4301354
20010315 20.02 20.93 19.91 20.54 3401982
20010316 20.02 20.84 19.85 20.27 3532000
20010319 20.64 20.64 19.97 20.10 1943465
20010320 20.13 21.25 19.83 19.86 2016574
20010321 19.87 19.91 18.22 18.53 4788888
20010322 19.02 19.02 17.33 17.87 3363589
20010323 17.70 18.41 17.47 18.36 4089921
20010326 19.10 19.38 18.66 18.76 2361429
20010327 18.73 19.85 18.66 19.57 2526028
20010328 19.57 19.94 19.10 19.80 1975731
20010329 19.76 20.74 19.65 20.29 2873469
20010330 20.29 20.85 19.93 20.32 1793161
20010402 20.38 20.88 19.92 19.95 1719779
20010403 19.98 19.98 18.74 18.99 2277700
20010404 18.88 19.83 18.36 19.52 1807048
20010405 19.53 20.74 19.53 20.51 1539796
20010406 20.13 20.35 19.52 19.98 1618896
20010409 20.16 20.46 19.91 20.32 937628
20010410 20.42 20.93 20.03 20.38 2438487
20010411 20.35 20.67 19.68 20.31 2120180
20010412 20.02 20.38 20.02 20.23 1817803
20010416 20.23 20.48 19.90 20.07 1318289
20010417 19.28 19.46 18.61 19.46 3949556
20010418 20.13 21.67 20.00 21.67 3249636
20010419 21.42 21.43 20.09 20.54 2294309
20010420 18.91 19.24 18.80 19.10 10668293
20010423 19.17 19.46 18.80 19.45 4987114
20010424 19.28 19.34 18.77 18.91 2545360
20010425 19.10 19.16 18.36 18.52 5535913
20010426 18.51 18.74 18.00 18.50 3724509
20010427 18.47 19.13 18.29 19.10 2471570
20010430 19.29 19.73 19.19 19.46 2980887
20010501 19.39 20.20 19.39 20.16 3403480
20010502 19.91 20.74 19.76 20.71 2375043
20010503 20.57 20.68 19.91 20.46 2566326
20010504 20.42 20.74 19.94 20.62 1657289
20010507 20.60 20.65 20.29 20.49 2839977
20010508 20.60 20.79 20.41 20.65 2057690
20010509 20.59 21.07 20.57 20.93 1463963
20010510 20.99 21.26 20.95 21.17 864791
20010511 21.23 21.23 20.68 20.82 1443133
20010514 20.90 20.93 20.20 20.38 2028283
20010515 20.57 20.90 20.29 20.73 1922635
20010516 20.64 21.44 20.38 21.32 2114190
20010517 21.23 21.96 21.20 21.82 2380625
20010518 21.82 21.82 21.21 21.38 1282210
20010521 21.38 21.83 21.30 21.68 1245860
20010522 21.70 21.85 21.30 21.70 1454569
20010523 21.59 21.62 21.12 21.59 2584842
20010524 21.73 22.04 21.43 21.67 1401745
20010525 21.68 21.68 20.97 21.15 930412
20010529 21.23 21.45 20.79 20.99 1081522
20010530 20.84 21.09 20.54 20.65 1357295
20010531 20.69 21.12 20.46 20.81 1596849
20010601 20.72 20.90 20.52 20.74 536488
20010604 20.79 20.88 20.53 20.63 938007
20010605 20.64 20.93 20.46 20.91 2540011
20010606 20.91 20.91 20.24 20.32 1379541
20010607 20.31 20.58 20.05 20.24 1296253
20010608 20.20 20.27 19.74 20.11 1550322
20010611 20.13 20.13 19.71 19.82 1492400
20010612 19.83 19.83 19.32 19.62 1840473
20010613 19.62 19.72 19.40 19.49 1023872
20010614 19.54 19.58 19.15 19.17 2220966
20010615 19.09 19.90 19.09 19.46 2428644
20010618 19.54 19.72 19.09 19.47 934073
20010619 19.54 19.71 19.43 19.55 1136731
20010620 19.54 19.62 19.24 19.35 3749449
20010621 19.90 20.94 19.83 20.94 3118957
20010622 21.08 21.31 20.64 21.06 2011661
20010625 20.64 21.21 20.57 21.04 1766274
20010626 20.64 21.49 20.64 21.42 2480597
20010627 21.75 22.06 21.64 21.94 2830433
20010628 21.97 22.41 21.97 22.27 2039334
20010629 22.34 22.65 22.17 22.63 1807782
20010702 22.63 22.77 22.37 22.63 2451433
20010703 22.52 22.63 22.26 22.62 1533095
20010705 22.45 22.60 22.26 22.37 831523
20010706 22.26 22.26 21.61 21.67 1651244
20010709 21.43 22.04 21.39 21.95 1087627
20010710 21.76 22.20 21.76 21.93 1443025
20010711 21.92 22.06 21.56 21.96 1228565
20010712 21.89 22.26 21.67 22.12 2195872
20010713 22.01 22.85 21.90 22.68 2098069
20010716 22.85 22.96 22.63 22.67 2448313
20010717 22.74 23.46 22.63 23.27 3667246
20010718 23.22 23.33 22.85 23.03 1163861
20010719 23.41 23.81 23.41 23.81 2023056
20010720 23.85 23.90 23.38 23.43 1182445
20010723 23.24 23.52 23.00 23.05 989010
20010724 23.07 23.30 22.48 22.56 1661554
20010725 23.15 24.12 23.10 23.96 2850781
20010726 23.59 24.87 23.44 24.84 3491175
20010727 24.84 24.84 23.97 24.32 1869773
20010730 24.33 24.84 24.18 24.73 1520073
20010731 24.73 24.84 24.27 24.62 1273193
20010801 24.48 24.56 24.15 24.19 1452791
20010802 24.22 24.64 24.22 24.43 1433800
20010803 24.33 24.33 24.08 24.14 1177561
20010806 24.07 24.14 23.52 23.71 995386
20010807 23.70 23.96 23.37 23.41 1301137
20010808 23.07 23.41 22.99 23.07 2435426
20010809 23.07 23.15 22.41 22.85 1400567
20010810 23.04 23.43 22.67 23.33 988196
20010813 23.18 23.50 22.96 23.01 883747
20010814 22.85 23.22 22.67 22.73 620726
20010815 22.73 23.05 22.45 22.46 842917
20010816 22.48 23.02 22.27 22.49 1479378
20010817 22.30 22.76 22.04 22.05 1330708
20010820 22.09 22.48 22.04 22.38 947502
20010821 22.41 23.04 22.31 22.53 1168608
20010822 22.48 23.04 22.41 22.87 1992942
20010823 23.07 24.05 22.86 23.98 2739413
20010824 24.18 24.48 24.11 24.33 2830026
20010827 24.33 24.73 24.33 24.51 2245790
20010828 24.51 24.51 23.49 23.50 1735617
20010829 23.96 23.96 23.34 23.42 2192155
20010830 23.45 23.59 22.71 23.02 2055736
20010831 22.85 23.48 22.71 23.14 1368373
20010904 22.74 23.28 22.74 22.82 1581856
20010905 22.93 23.14 22.40 22.65 1328624
20010906 22.56 22.82 22.37 22.53 1594565
20010907 22.37 22.38 21.34 21.49 3070422
20010910 21.12 21.68 21.08 21.09 1985972
20010917 12.57 14.95 12.54 14.37 21921814
20010918 14.37 14.94 14.26 14.47 10156324
20010919 14.46 14.87 13.46 14.24 8928561
20010920 13.50 13.91 13.21 13.35 8225379
20010921 12.76 14.19 12.57 14.10 7491777
20010924 14.64 15.16 14.57 15.06 5203494
20010925 15.09 15.66 14.79 15.33 5587736
20010926 16.27 17.09 16.08 16.21 8089366
20010927 16.21 16.27 15.61 16.27 3180071
20010928 16.27 16.49 15.47 16.29 4011153
20011001 16.29 16.46 15.68 15.94 2795017
20011002 15.90 16.49 15.79 16.49 2544624
20011003 15.83 17.66 15.83 17.54 4306298
20011004 17.53 17.74 17.00 17.14 3396798
20011005 17.12 17.40 16.67 17.40 2789880
20011008 17.40 17.40 15.98 16.29 2448496
20011009 16.29 16.29 15.81 15.83 2546382
20011010 15.46 16.75 15.46 16.53 3864730
20011011 16.57 17.21 16.56 17.01 2820030
20011012 17.01 17.34 16.60 17.23 2310861
20011015 17.22 17.23 16.71 16.78 2136992
20011016 16.60 16.77 16.48 16.60 1818728
20011017 17.01 17.01 15.75 15.75 2721873
20011018 15.68 15.83 15.53 15.70 2164438
20011019 14.79 15.42 14.64 15.24 11222387
20011022 15.24 15.66 15.16 15.53 4054012
20011023 15.90 15.98 15.41 15.51 3395852
20011024 15.61 15.66 15.27 15.35 2892497
20011025 15.16 15.89 15.09 15.78 3351506
20011026 15.79 15.82 15.53 15.64 1483159
20011029 15.55 15.67 15.38 15.38 1874972
20011030 15.68 16.09 15.54 15.91 4169474
20011031 16.27 16.31 15.98 16.11 2579642
20011101 16.27 16.83 15.98 16.75 2433219
20011102 16.86 17.65 16.75 17.43 3103412
20011105 17.46 18.01 17.46 17.71 2455932
20011106 17.75 18.12 17.46 18.03 2557604
20011107 17.64 17.94 17.57 17.66 1748829
20011108 17.66 18.55 17.66 17.90 2445927
20011109 18.05 18.05 17.66 17.86 1723276
20011112 17.71 17.84 16.28 17.75 4938499
20011113 18.12 18.68 17.97 18.60 2410775
20011114 18.75 18.86 18.23 18.38 1762890
20011115 18.56 18.86 18.45 18.79 3531053
20011116 18.86 19.01 18.50 18.94 3520237
20011119 19.01 19.33 18.71 19.31 2283415
20011120 19.31 19.67 18.98 19.16 2530023
20011121 19.16 19.16 18.38 18.65 2503929
20011123 18.84 18.90 18.49 18.85 854472
20011126 19.04 19.23 18.92 19.16 1941762
20011127 19.16 19.27 18.82 19.17 1639587
20011128 19.17 19.17 18.86 18.92 1497618
20011129 18.94 19.07 18.54 18.99 2076628
20011130 19.01 19.48 18.83 19.39 2407338
20011203 19.36 19.57 19.12 19.49 2138031
20011204 19.53 19.57 19.27 19.49 1979139
20011205 19.53 20.21 19.51 20.21 1956787
20011206 20.35 20.65 20.05 20.50 1951670
20011207 20.52 20.65 20.28 20.55 1367004
20011210 20.57 20.77 19.95 20.05 2125239
20011211 20.05 20.23 19.72 19.75 2746261
20011212 19.75 19.90 19.51 19.72 2324391
20011213 19.87 20.13 19.46 19.86 1517143
20011214 19.90 20.33 19.90 20.27 1995163
20011217 19.98 20.24 19.70 19.93 2285611
20011218 19.93 20.24 19.90 20.21 1946418
20011219 20.21 20.47 19.90 20.33 1541380
20011220 20.33 20.68 20.33 20.53 2382023
20011221 20.53 20.53 20.35 20.52 3068218
20011224 20.53 20.62 20.47 20.50 517339
20011226 20.35 20.68 20.35 20.56 1042085
20011227 20.56 20.77 20.35 20.77 710971
20011228 20.79 21.12 20.72 21.00 996706
20011231 20.82 21.04 20.76 20.85 1106180
20020102 20.67 20.68 20.20 20.53 1299542
20020103 20.50 20.64 20.42 20.52 1612208
20020104 20.50 21.25 20.42 21.12 1733800
20020107 20.91 21.05 20.50 20.89 1402014
20020108 20.70 20.76 20.24 20.40 2714348
20020109 20.33 20.46 19.72 19.81 1957460
20020110 19.81 20.36 19.69 20.26 1111835
20020111 20.24 20.33 19.78 19.78 1629040
20020114 19.75 19.87 19.25 19.44 2617128
20020115 19.44 19.62 18.91 19.32 3057042
20020116 19.27 19.45 19.24 19.35 5173797
20020117 19.23 19.65 18.83 19.65 3212432
20020118 19.46 19.75 19.32 19.35 2630594
20020122 19.34 19.38 18.93 19.10 2691188
20020123 19.10 19.35 18.86 19.35 2114062
20020124 19.24 19.58 19.23 19.58 1947226
20020125 19.58 20.60 19.47 20.10 2762689
20020128 20.05 20.24 19.97 20.10 1430022
20020129 20.28 20.45 19.98 20.09 1925951
20020130 20.05 20.13 19.33 19.72 3984940
20020131 19.72 20.12 19.61 20.08 2012264
20020201 20.16 20.23 19.87 19.96 1508121
20020204 19.90 19.90 19.32 19.35 1061071
20020205 19.50 19.66 19.18 19.52 1323645
20020206 19.35 19.46 18.97 19.20 1448065
20020207 19.53 19.53 18.74 19.06 2281841
20020208 18.94 19.83 18.94 19.77 2229730
20020211 19.72 19.72 18.60 19.38 2805643
20020212 19.16 19.16 18.61 18.97 3104709
20020213 19.31 19.75 19.23 19.67 2360613
20020214 19.75 19.85 19.52 19.63 1179566
20020215 19.49 19.50 18.93 19.01 2195393
20020219 18.94 19.06 18.71 18.71 1503677
20020220 18.71 19.22 18.70 19.12 1923797
20020221 19.12 19.44 19.01 19.07 2008359
20020222 19.01 19.38 18.92 19.26 1766117
20020225 19.25 19.50 19.13 19.41 2515195
20020226 19.54 19.84 19.27 19.80 1497635
20020227 19.99 20.12 19.57 19.89 1264279
20020228 20.32 20.77 20.28 20.35 3104706
20020301 20.43 20.98 20.43 20.98 2545590
20020304 21.02 21.44 20.80 21.42 2648857
20020305 21.47 21.92 21.22 21.69 2476791
20020306 21.70 22.36 21.68 22.24 3081504
20020307 22.36 22.75 22.00 22.67 4464071
20020308 23.04 23.49 22.89 23.47 4113232
20020311 23.22 23.47 23.00 23.47 2312235
20020312 23.17 23.26 22.73 22.96 2999293
20020313 22.89 23.14 22.74 23.11 2356894
20020314 23.11 23.23 22.86 23.03 1139957
20020315 23.85 24.42 23.85 24.38 5126721
20020318 24.40 24.64 24.05 24.52 1636307
20020319 24.87 24.87 24.16 24.30 2106372
20020320 24.04 25.05 24.04 24.27 3967854
20020321 24.28 24.46 23.75 24.05 3722160
20020322 24.17 24.46 23.96 24.08 1854508
20020325 24.23 24.79 23.54 23.64 2434143
20020326 23.86 24.07 23.54 23.90 3486524
20020327 23.90 24.42 23.73 24.33 1823394
20020328 24.33 24.70 24.23 24.35 1649182
20020401 24.20 24.24 23.71 24.19 1813202
20020402 23.79 24.01 23.56 23.73 2266770
20020403 23.55 23.56 23.25 23.32 1931355
20020404 23.30 23.30 23.01 23.11 2790748
20020405 23.11 23.26 22.93 23.20 1996936
20020408 23.11 23.29 22.78 23.26 2203738
20020409 23.60 23.79 23.53 23.64 2619621
20020410 23.83 24.58 23.65 24.58 6126664
20020411 24.58 24.58 24.03 24.16 3221115
20020412 24.16 24.29 24.01 24.19 2979579
20020415 24.23 24.41 23.94 24.10 2051922
20020416 24.12 24.44 24.12 24.38 1398526
20020417 24.08 24.40 23.94 24.36 1856922
20020418 24.37 24.61 23.61 23.86 2216881
20020419 23.86 24.05 23.70 23.96 1931623
20020422 23.67 24.04 23.64 23.86 1148406
20020423 23.85 24.08 23.49 24.08 1703095
20020424 24.23 24.55 23.97 24.33 2035024
20020425 24.14 24.31 23.83 24.29 1569117
20020426 24.20 24.44 23.93 23.97 1265888
20020429 24.05 24.14 23.86 23.94 2004178
20020430 23.94 24.96 23.94 24.84 3562700
20020501 24.98 25.83 24.87 25.78 4280202
20020502 25.78 25.78 24.94 25.08 2285949
20020503 24.98 25.18 24.67 24.87 1630138
20020506 24.61 24.83 24.27 24.27 1259987
20020507 24.35 24.61 23.41 23.53 3530781
20020508 23.79 24.22 23.70 23.71 2969654
20020509 23.67 24.08 23.53 23.53 1749498
20020510 23.49 23.54 22.89 23.06 2102751
20020513 23.03 23.81 22.93 23.76 1659777
20020514 23.94 24.22 23.70 24.12 1259183
20020515 23.94 24.42 23.85 24.32 1884416
20020516 24.22 24.74 24.17 24.54 1448550
20020517 24.46 24.53 24.20 24.37 1166377
20020520 24.18 24.20 23.78 23.78 1409121
20020521 24.16 24.23 23.71 23.72 1765726
20020522 23.67 23.67 23.04 23.38 2045619
20020523 23.30 23.48 23.00 23.32 1712617
20020524 23.26 23.49 23.08 23.08 1217071
20020528 23.34 23.34 22.87 22.94 929266
20020529 22.97 23.13 22.82 22.90 1772797
20020530 22.82 23.01 22.30 22.54 2085816
20020531 22.75 23.10 22.71 22.75 2056546
20020603 22.93 23.12 21.95 21.96 1872503
20020604 22.00 22.35 21.90 22.00 1930777
20020605 22.00 22.30 21.90 22.19 1202893
20020606 22.11 22.30 21.80 21.90 1908991
20020607 21.91 22.24 21.71 22.09 1261701
20020610 22.26 22.63 22.21 22.33 1379584
20020611 22.37 22.80 21.99 22.03 1761035
20020612 22.12 22.21 21.52 21.66 2314232
20020613 21.66 21.74 21.44 21.57 1096103
20020614 21.55 21.55 20.95 21.29 2153579
20020617 21.51 21.92 21.48 21.84 2511774
20020618 21.85 21.96 21.74 21.76 2893893
20020619 21.62 22.33 21.57 22.03 3343507
20020620 22.07 22.35 21.78 21.85 2382396
20020621 21.10 22.01 21.10 21.71 3711192
20020624 21.77 21.79 21.06 21.32 2304475
20020625 21.32 21.59 20.84 20.84 3030221
20020626 20.81 20.90 20.13 20.54 2402043
20020627 20.69 20.94 20.15 20.73 4948567
20020628 20.76 20.95 20.65 20.72 3130595
20020701 20.65 20.81 20.28 20.28 2423294
20020702 20.28 20.28 19.60 19.99 1780816
20020703 19.99 20.55 19.86 20.31 2064565
20020705 20.50 21.17 20.43 21.11 995728
20020708 21.17 21.29 20.92 21.06 2697821
20020709 20.87 21.43 20.76 20.86 2632197
20020710 21.05 21.06 19.98 19.98 3491196
20020711 19.90 20.31 19.61 20.22 2649438
20020712 20.16 20.73 20.05 20.30 2316905
20020715 20.13 20.20 19.08 19.76 3452837
20020716 19.77 20.11 19.26 19.68 2798463
20020717 20.39 20.54 19.45 19.67 2170019
20020718 19.66 20.08 19.60 19.61 2381327
20020719 19.60 19.60 18.83 18.87 2344973
20020722 18.86 18.89 17.73 18.03 3925708
20020723 17.96 18.41 17.51 17.66 3474489
20020724 17.40 19.11 17.07 19.08 5785113
20020725 18.89 19.30 18.16 18.82 3298332
20020726 18.78 19.29 18.56 18.73 2560558
20020729 19.08 20.16 19.00 20.01 2148367
20020730 20.01 20.38 19.62 20.09 2090761
20020731 20.09 20.27 19.45 19.83 2715998
20020801 19.68 19.90 19.20 19.23 2315836
20020802 19.23 19.23 17.84 17.91 4115898
20020805 17.91 18.03 17.42 17.58 2842168
20020806 17.96 18.44 17.85 18.20 2132462
20020807 18.56 18.56 17.75 18.29 1735106
20020808 18.21 19.04 17.96 18.88 2145025
20020809 18.93 19.06 18.48 18.67 1830536
20020812 18.48 18.93 18.29 18.93 1516581
20020813 18.74 19.00 18.34 18.34 2058417
20020814 18.34 18.82 17.81 18.67 3027681
20020815 18.70 19.30 18.70 19.27 2532758
20020816 19.26 19.56 18.97 19.15 2162267
20020819 19.15 19.86 19.12 19.78 2782291
20020820 19.53 19.60 19.19 19.28 2317173
20020821 19.45 19.60 19.25 19.45 2361813
20020822 19.45 20.02 19.30 19.98 2105597
20020823 19.80 19.89 19.56 19.74 2013375
20020826 19.79 19.83 19.46 19.71 1289100
20020827 20.05 20.07 19.30 19.38 2163603
20020828 19.16 19.31 18.50 18.78 2736003
20020829 18.52 18.59 18.23 18.30 2754639
20020830 18.23 18.63 18.17 18.38 1576856
20020903 18.24 18.24 17.48 17.54 2483222
20020904 17.55 18.18 17.50 18.03 2160689
20020905 17.59 17.84 17.47 17.65 3497143
20020906 17.80 18.23 17.67 18.18 4689701
20020909 18.03 18.34 17.69 18.26 3576877
20020910 18.56 19.01 18.29 18.93 4178947
20020911 19.16 19.26 19.12 19.23 4038779
20020912 19.12 19.13 18.33 18.65 6844533
20020913 18.37 19.10 18.03 19.10 4833463
20020916 18.95 19.12 18.59 19.10 4405638
20020917 19.19 19.31 18.62 18.71 3995517
20020918 18.71 18.81 18.34 18.59 2996505
20020919 18.59 18.59 17.47 17.50 4470198
20020920 18.41 18.96 18.15 18.92 7749834
20020923 18.92 19.32 18.86 19.31 4924512
20020924 18.82 18.93 18.39 18.41 5927385
20020925 18.59 19.16 18.33 19.08 4771566
20020926 19.08 19.31 18.73 19.23 6368521
20020927 19.16 19.38 18.95 19.23 3187522
20020930 18.78 19.16 18.51 18.86 3485695
20021001 18.82 18.96 18.46 18.86 4440913
20021002 18.86 19.01 18.20 18.26 3778144
20021003 18.22 18.74 18.12 18.13 2777800
20021004 18.32 18.50 17.72 17.79 2658797
20021007 17.79 17.80 16.58 16.75 6077137
20021008 16.75 18.07 16.75 17.87 6425494
20021009 17.47 17.57 17.14 17.18 6146090
20021010 17.17 17.35 16.92 17.22 5172768
20021011 17.73 18.38 17.39 18.38 5349941
20021014 17.95 18.18 17.71 18.01 2584787
20021015 18.26 18.39 18.01 18.25 5811178
20021016 18.25 18.38 17.80 18.06 2420126
20021017 18.33 18.53 18.05 18.34 2844224
20021018 18.35 18.53 17.95 18.47 2693939
20021021 18.47 19.15 18.20 19.06 2858600
20021022 19.07 19.23 18.62 18.93 2474835
20021023 19.12 19.54 18.73 19.53 5002383
20021024 19.53 19.53 19.12 19.28 4183207
20021025 19.28 20.53 19.10 20.53 9505460
20021028 20.58 20.62 19.99 20.02 6172313
20021029 20.32 20.47 19.92 20.18 4490298
20021030 20.28 20.28 19.86 20.01 2856204
20021031 20.01 20.15 19.53 19.62 2607150
20021101 19.68 20.36 19.58 20.35 3895416
20021104 21.28 21.76 21.13 21.39 5703489
20021105 21.52 21.98 21.31 21.95 4290762
20021106 21.96 22.37 21.52 22.36 4667471
20021107 22.20 22.21 21.36 21.65 2634837
20021108 21.66 22.09 21.66 21.89 2130339
20021111 21.88 21.88 21.26 21.28 2019190
20021112 21.24 21.76 21.24 21.40 2480426
20021113 21.37 21.91 21.01 21.62 2080555
20021114 21.64 22.12 21.64 21.70 2040222
20021115 21.67 22.20 21.52 22.08 2257196
20021118 22.05 22.09 21.47 21.62 4000975
20021119 21.30 21.31 20.76 21.06 4155785
20021120 20.66 21.03 20.32 20.91 6696778
20021121 21.03 21.85 20.96 21.85 3731022
20021122 21.79 21.91 21.57 21.57 2509312
20021125 21.58 21.75 21.13 21.31 2541924
20021126 20.92 21.08 20.52 20.61 4300212
20021127 20.61 21.35 20.47 21.31 2549757
20021129 21.14 21.29 20.96 21.15 1220239
20021202 21.15 21.23 20.81 20.86 3139519
20021203 20.86 20.86 19.88 20.28 6660587
20021204 20.28 20.80 19.91 20.59 4822205
20021205 20.74 20.81 20.20 20.20 3152914
20021206 19.97 20.48 19.86 20.34 3397068
20021209 20.34 20.34 19.62 19.62 2510104
20021210 19.63 19.86 19.42 19.79 2675879
20021211 19.87 20.06 19.67 19.91 1468106
20021212 19.94 19.94 19.53 19.88 2411567
20021213 19.73 19.83 19.53 19.57 1866497
20021216 19.51 20.06 19.42 19.95 2511562
20021217 19.96 19.96 19.55 19.84 1904559
20021218 19.83 19.97 19.26 19.97 3616687
20021219 19.60 19.73 19.08 19.21 4470231
20021220 19.21 19.35 18.64 19.27 7080330
20021223 19.15 19.16 18.69 18.90 4757089
20021224 18.85 19.10 18.81 18.94 1333629
20021226 18.94 19.26 18.92 18.94 772778
20021227 18.93 18.98 18.49 18.52 1324346
20021230 18.52 18.74 18.48 18.68 4120246
20021231 18.66 18.99 18.51 18.81 1846870
20030102 18.82 19.33 18.78 19.33 4529247
20030103 19.23 19.68 19.13 19.64 2794044
20030106 19.64 19.64 19.17 19.42 2699883
20030107 19.43 19.59 19.36 19.43 2855712
20030108 19.00 19.16 18.84 18.97 4891698
20030109 18.85 19.08 18.78 18.78 6461524
20030110 18.79 19.00 18.75 18.81 5711159
20030113 18.79 18.99 18.74 18.78 3373992
20030114 18.77 18.98 18.73 18.84 3645466
20030115 18.55 18.89 18.48 18.81 5375762
20030116 18.85 19.08 18.78 18.99 4869418
20030117 18.99 19.19 18.89 18.96 2515939
20030121 19.00 19.07 18.47 18.51 2777996
20030122 18.47 18.64 18.32 18.41 3396272
20030123 18.44 18.65 18.36 18.41 2917513
20030124 18.40 18.47 18.21 18.47 3836704
20030127 18.47 18.49 18.19 18.25 3135275
20030128 18.26 18.28 18.03 18.21 2517265
20030129 18.02 18.38 17.64 18.25 5366213
20030130 18.10 18.20 17.74 17.74 2974274
20030131 17.64 18.17 17.64 18.17 4239206
20030203 18.17 18.39 17.98 18.25 3105436
20030204 18.10 18.10 17.60 17.64 2831973
20030205 17.77 17.95 17.52 17.61 2594450
20030206 17.42 17.62 17.38 17.48 1973787
20030207 17.48 17.60 17.31 17.33 2209984
20030210 17.33 17.34 17.00 17.29 3410462
20030211 17.29 17.52 17.19 17.28 3064191
20030212 17.29 17.46 17.00 17.23 3132358
20030213 17.12 17.13 16.52 16.66 5132006
20030214 16.66 17.59 16.66 17.53 3872246
20030218 17.70 17.87 17.38 17.74 5718187
20030219 17.55 17.61 17.34 17.52 4094916
20030220 17.52 18.08 17.52 17.85 5280939
20030221 17.84 18.10 17.64 17.98 4836926
20030224 17.83 17.84 17.27 17.30 3241902
20030225 16.81 17.27 16.48 17.26 6305960
20030226 17.16 17.16 16.74 16.81 4134085
20030227 16.81 17.04 16.56 16.95 3847223
20030228 17.11 17.42 17.05 17.40 2912183
20030303 17.43 17.48 17.05 17.05 2808025
20030304 17.00 17.04 16.58 16.63 2675221
20030305 16.40 16.58 16.13 16.57 5297770
20030306 16.20 16.31 16.00 16.20 4617380
20030307 16.20 16.59 16.01 16.56 4606555
20030310 16.37 16.38 16.03 16.07 3556005
20030311 16.07 16.19 15.73 15.77 2676277
20030312 15.60 15.76 15.41 15.72 4037452
20030313 15.92 16.75 15.92 16.72 3373300
20030314 16.71 16.89 16.62 16.78 4425567
20030317 16.78 17.77 16.29 17.76 6133669
20030318 17.76 18.10 17.50 18.10 6223833
20030319 18.56 18.63 18.26 18.52 10232902
20030320 18.34 18.85 18.03 18.70 5626083
20030321 18.74 20.41 18.74 20.26 10041089
20030324 19.51 19.51 18.88 18.94 6982241
20030325 18.91 19.16 18.67 19.04 6328782
20030326 18.86 18.95 18.70 18.79 3161949
20030327 18.63 18.92 18.48 18.86 3416996
20030328 18.67 18.73 18.55 18.57 2852381
20030331 18.26 18.41 18.07 18.26 3510988
20030401 18.17 18.37 17.93 18.04 5054208
20030402 18.41 19.24 18.38 19.13 6408122
20030403 19.32 19.54 19.17 19.28 4080224
20030404 19.37 19.57 19.23 19.24 4490253
20030407 19.88 20.26 19.88 19.92 6671221
20030408 19.92 19.92 19.57 19.66 3973558
20030409 19.66 19.81 19.25 19.26 3588743
20030410 19.26 19.28 18.83 19.21 2422286
20030411 19.21 19.21 18.73 18.95 5016188
20030414 18.95 19.69 18.92 19.58 3513233
20030415 19.57 20.07 19.54 20.06 5128134
20030416 20.04 20.23 19.60 19.70 4595070
20030417 19.73 20.51 19.73 20.46 8094178
20030421 20.26 20.53 20.19 20.23 3069673
20030422 20.24 20.92 20.14 20.85 4928400
20030423 20.68 20.76 20.38 20.67 12323574
20030424 20.68 20.68 20.18 20.41 4732231
20030425 20.26 20.26 19.83 19.84 6762838
20030428 19.84 20.55 19.83 20.54 3755606
20030429 20.57 21.02 20.51 20.98 5204305
20030430 20.98 21.08 20.83 20.90 3488678
20030501 20.90 21.00 20.57 20.95 3324456
20030502 20.87 21.57 20.87 21.57 3574750
20030505 21.58 21.58 21.26 21.34 2399316
20030506 21.63 21.93 21.60 21.79 6955311
20030507 21.74 22.13 21.68 21.84 3838906
20030508 21.61 21.85 21.40 21.53 3498843
20030509 21.56 22.01 21.44 21.78 4061082
20030512 21.89 22.32 21.68 22.18 3528150
20030513 22.12 22.41 22.08 22.10 4579757
20030514 22.12 22.31 21.94 21.98 2863602
20030515 22.48 22.73 22.38 22.51 3969598
20030516 22.54 22.96 22.50 22.50 5713475
20030519 22.31 22.44 22.06 22.06 5353875
20030520 22.23 22.52 21.68 21.91 4720614
20030521 22.01 22.16 21.67 21.71 4524333
20030522 21.81 22.12 21.71 21.99 4507760
20030523 22.03 22.06 21.77 21.96 2856103
20030527 21.78 22.27 21.78 22.16 5029287
20030528 22.43 22.75 22.33 22.75 3821816
20030529 22.81 23.19 22.75 22.87 3616757
20030530 22.96 23.37 22.95 23.26 2736934
20030602 23.38 23.99 23.30 23.66 4299412
20030603 23.66 23.75 23.42 23.58 2439801
20030604 23.68 24.24 23.68 24.05 3566248
20030605 24.10 24.33 23.89 24.21 3104436
20030606 24.33 24.55 23.90 23.91 4388065
20030609 23.87 23.93 23.64 23.76 2333918
20030610 23.95 23.99 23.36 23.43 3532181
20030611 23.64 24.21 23.64 24.18 4405953
20030612 24.57 24.75 24.24 24.68 4467248
20030613 24.67 24.68 24.29 24.41 3305813
20030616 24.49 24.74 24.37 24.59 3320545
20030617 24.78 24.93 24.53 24.69 4042660
20030618 24.67 25.09 24.41 24.59 2004428
20030619 24.67 24.71 23.95 23.99 2395212
20030620 24.40 24.67 24.39 24.63 5443615
20030623 24.56 24.56 24.18 24.37 2274859
20030624 24.37 24.55 24.05 24.34 2746536
20030625 22.85 24.02 22.85 23.57 10494079
20030626 23.76 24.50 23.72 24.37 5670904
20030627 24.56 24.85 24.10 24.24 2933444
20030630 24.82 24.99 24.61 24.72 3746579
20030701 24.53 24.73 24.38 24.66 3039591
20030702 24.66 24.85 24.44 24.55 3510084
20030703 24.29 25.28 24.29 24.58 1452779
20030707 24.71 25.08 24.70 24.88 2902402
20030708 24.85 25.13 24.85 25.07 2260259
20030709 25.07 25.07 24.08 24.58 3722114
20030710 24.44 24.48 24.30 24.43 2519773
20030711 24.59 24.64 24.28 24.41 3094177
20030714 24.46 24.75 24.27 24.33 2915292
20030715 24.56 24.56 24.18 24.31 2788626
20030716 24.39 24.40 23.95 24.01 2833610
20030717 23.95 24.14 23.53 23.63 3246623
20030718 23.80 24.10 23.61 23.98 2040336
20030721 24.03 24.21 23.83 24.21 3838652
20030722 24.22 25.00 24.22 24.97 6320150
20030723 24.91 25.00 24.53 24.82 2743642
20030724 24.86 25.23 24.75 24.78 2585540
20030725 24.87 25.16 24.82 25.09 2337995
20030728 25.47 25.60 25.18 25.54 3947298
20030729 25.77 26.17 25.64 25.89 5658934
20030730 26.00 26.00 25.62 25.62 2018633
20030731 25.98 26.37 25.70 26.08 3150473
20030801 26.08 26.19 25.89 26.02 2922921
20030804 26.02 26.04 25.52 25.91 2393239
20030805 25.96 26.00 25.52 25.54 3178095
20030806 25.62 25.99 25.60 25.85 3154550
20030807 25.83 26.21 25.78 26.02 2874123
20030808 26.00 26.02 25.70 25.86 2820326
20030811 25.81 25.86 25.57 25.75 1905778
20030812 25.77 26.08 25.47 26.08 3403410
20030813 26.27 26.34 25.87 25.99 2508067
20030814 26.34 26.44 26.20 26.39 2426385
20030815 26.61 26.99 26.46 26.56 2008900
20030818 26.81 27.27 26.81 26.98 2133067
20030819 27.07 27.18 26.85 27.07 2762057
20030820 26.93 27.22 26.93 27.13 2553652
20030821 27.15 27.42 27.13 27.31 2853449
20030822 27.40 27.48 26.92 26.96 2051236
20030825 26.97 26.99 26.64 26.69 2628536
20030826 26.69 26.69 26.23 26.50 3434552
20030827 26.50 26.56 26.09 26.09 3168721
20030828 26.15 26.32 25.87 26.07 3374881
20030829 26.07 26.47 26.04 26.38 2041925
20030902 25.96 26.24 25.91 26.17 2925185
20030903 26.69 26.86 26.31 26.63 4221158
20030904 26.62 26.82 26.25 26.36 3138427
20030905 26.44 26.83 26.26 26.31 3703399
20030908 26.34 26.54 26.31 26.31 1934517
20030909 26.09 26.15 25.83 25.97 2265265
20030910 25.98 25.98 25.48 25.48 3422618
20030911 25.48 25.67 25.48 25.58 2660797
20030912 25.70 26.31 25.63 26.28 4332763
20030915 26.42 26.70 26.31 26.61 3257637
20030916 26.61 26.91 26.61 26.85 2586963
20030917 27.07 27.18 26.51 26.68 2762697
20030918 26.46 27.05 26.23 26.94 3769102
20030919 27.11 27.34 26.67 26.76 4061817
20030922 26.69 26.88 26.56 26.80 3480977
20030923 27.01 27.37 27.01 27.23 2950758
20030924 27.26 27.37 26.13 26.13 5909386
20030925 26.25 26.69 26.04 26.06 3903919
20030926 26.04 26.23 25.04 25.09 7751315
20030929 25.54 25.62 25.16 25.34 3847133
20030930 25.19 25.28 24.98 25.08 5026125
20031001 25.16 25.83 24.78 25.82 5495493
20031002 25.85 25.96 25.60 25.92 2160480
20031003 26.12 26.30 25.80 25.84 3293440
20031006 25.84 26.45 25.84 26.17 2085334
20031007 26.18 26.27 25.79 26.11 3321636
20031008 26.20 26.41 26.00 26.29 3264981
20031009 26.44 26.49 25.99 26.23 2314313
20031010 26.23 26.27 25.83 25.99 3037576
20031013 26.12 26.42 26.12 26.21 1888485
20031014 26.31 26.38 26.12 26.22 2077859
20031015 26.57 26.57 25.96 25.97 3619728
20031016 26.16 26.46 26.00 26.38 3505108
20031017 26.46 26.46 25.80 25.96 3165967
20031020 26.09 26.09 25.64 25.80 1956550
20031021 25.76 25.83 25.50 25.52 3895263
20031022 24.76 25.54 24.76 25.16 1898059
20031023 25.12 25.51 25.05 25.45 2657781
20031024 25.45 25.72 25.33 25.57 2668928
20031027 25.24 26.07 25.24 26.04 4473088
20031028 26.04 26.34 26.02 26.34 1943697
20031029 26.38 26.56 26.32 26.56 3544451
20031030 26.56 26.97 26.56 26.82 2945775
20031031 26.83 26.91 26.54 26.62 3539336
20031103 26.62 27.06 26.62 26.92 1541607
20031104 27.02 27.07 26.54 26.54 2731353
20031105 26.54 26.54 25.89 26.20 5051699
20031106 26.12 26.57 26.07 26.56 2296215
20031107 26.56 27.22 26.56 26.95 3021839
20031110 26.99 27.23 26.76 26.83 2073793
20031111 26.83 26.95 26.64 26.69 1916026
20031112 26.76 27.22 26.76 27.15 2332804
20031113 27.30 27.44 27.24 27.30 2465785
20031114 27.22 27.34 26.74 26.83 2142382
20031117 26.69 26.69 26.32 26.60 1968615
20031118 26.50 26.67 26.03 26.09 2550898
20031119 26.07 26.18 25.88 26.11 3623489
20031120 25.84 26.17 25.84 26.02 3867441
20031121 26.02 26.27 26.02 26.14 2327547
20031124 26.17 26.38 26.14 26.38 2915412
20031125 26.48 26.66 26.28 26.59 2576465
20031126 26.68 26.89 26.56 26.85 2199364
20031128 26.72 27.14 26.72 26.93 1199772
20031201 26.97 27.21 26.88 27.02 2152324
20031202 27.17 27.20 26.75 26.80 2925473
20031203 27.10 27.42 26.79 26.85 3293297
20031204 26.99 27.17 26.89 27.17 2228372
20031205 27.17 27.43 26.82 26.98 2993027
20031208 26.98 27.07 26.80 27.02 2496106
20031209 27.55 28.57 27.55 28.36 9250081
20031210 28.35 28.42 28.14 28.37 3353534
20031211 28.88 29.26 28.88 29.10 4910807
20031212 29.19 29.27 28.96 29.11 1996048
20031215 29.46 29.81 29.33 29.40 3064632
20031216 29.39 29.45 28.90 29.11 2507866
20031217 29.08 29.20 28.86 28.91 2800295
20031218 28.13 29.29 28.13 28.98 7229991
20031219 29.28 30.02 29.23 29.94 6615732
20031222 29.94 30.13 29.71 30.12 2445538
20031223 30.08 30.16 29.85 30.11 2180025
20031224 29.98 30.04 29.72 29.76 919102
20031226 29.89 30.01 29.75 29.79 344435
20031229 29.98 30.11 29.86 30.09 1652267
20031230 30.21 30.29 29.84 30.05 1296595
20031231 30.10 30.49 30.10 30.41 2214521
20040102 30.54 30.80 30.42 30.47 2989368
20040105 30.83 31.08 30.76 30.94 4073632
20040106 30.94 31.22 30.84 31.19 2836490
20040107 31.15 31.38 31.03 31.25 3302835
20040108 31.28 31.61 31.26 31.56 3647531
20040109 31.48 31.74 31.38 31.40 2176367
20040112 31.40 31.49 31.20 31.41 2547719
20040113 31.38 31.50 31.09 31.24 1741642
20040114 31.80 32.41 31.78 32.36 5459733
20040115 32.38 32.91 32.30 32.81 3724363
20040116 33.10 33.51 33.05 33.41 5141301
20040120 33.50 33.67 33.36 33.60 4420549
20040121 33.68 33.71 33.27 33.44 4163007
20040122 33.44 33.67 33.38 33.51 3119773
20040123 33.54 33.69 33.29 33.44 3148780
20040126 33.44 33.98 33.34 33.94 2707392
20040127 33.89 33.89 33.20 33.31 2649246
20040128 33.31 33.75 32.47 32.71 3924281
20040129 34.13 34.32 33.34 33.97 6518909
20040130 33.79 34.11 33.60 34.00 3510986
20040202 33.99 34.48 33.99 34.35 2996032
20040203 34.29 34.42 33.60 33.67 4715462
20040204 33.64 33.64 33.02 33.18 5031934
20040205 33.64 33.81 33.48 33.57 2709613
20040206 33.57 33.89 33.57 33.85 3002435
20040209 33.80 33.89 33.59 33.61 2631345
20040210 33.50 34.37 33.40 33.57 3663995
20040211 33.44 33.87 33.37 33.75 3260108
20040212 34.07 34.22 33.38 33.51 2508780
20040213 34.29 34.34 33.88 34.00 3035232
20040217 35.20 35.43 34.78 34.93 4737021
20040218 35.16 35.26 34.44 34.62 3654351
20040219 34.96 35.02 34.29 34.38 4528846
20040220 34.52 34.56 34.12 34.19 2230608
20040223 34.53 34.53 33.77 33.98 2394796
20040224 33.98 34.53 33.77 34.46 3616171
20040225 34.53 35.02 34.53 34.65 5303917
20040226 34.23 34.72 34.21 34.46 3623468
20040227 34.07 34.60 33.96 34.05 3266816
20040301 34.38 34.90 34.07 34.73 2328730
20040302 34.69 34.97 34.48 34.70 2412388
20040303 34.63 34.88 34.59 34.85 2013776
20040304 34.72 35.07 34.58 34.99 2063945
20040305 34.76 35.17 34.59 35.00 3484690
20040308 35.22 35.26 34.72 34.72 1745863
20040309 34.70 34.84 34.35 34.72 3001900
20040310 34.76 34.90 34.07 34.08 3429700
20040311 33.77 33.82 32.52 32.58 6024519
20040312 32.73 33.14 32.66 32.95 6741863
20040315 32.52 33.13 31.69 31.82 4503306
20040316 31.82 32.13 31.19 31.39 5806384
20040317 32.03 33.00 32.03 32.71 4467732
20040318 32.62 33.01 32.09 32.75 2156724
20040319 32.38 33.21 32.38 32.62 3523652
20040322 33.19 33.19 32.10 32.21 5424712
20040323 32.38 32.84 32.32 32.46 4711407
20040324 32.54 33.34 32.22 32.88 4415348
20040325 33.11 33.46 32.78 33.33 3503845
20040326 33.38 33.78 33.38 33.67 2743760
20040329 33.91 34.36 33.86 34.21 3415366
20040330 34.83 34.83 33.90 34.30 2582700
20040331 34.39 34.53 34.26 34.46 3635326
20040401 34.50 35.06 34.50 35.00 3592715
20040402 35.34 35.35 34.99 35.26 4266016
20040405 34.92 35.45 34.83 35.41 4643387
20040406 35.38 35.68 35.09 35.58 3994975
20040407 35.58 35.58 35.15 35.29 3040732
20040408 35.45 35.49 34.86 34.94 1742345
20040412 35.26 35.53 35.11 35.11 1469350
20040413 35.30 35.30 34.27 34.31 2174055
20040414 34.27 34.27 33.81 33.85 4413915
20040415 34.00 34.00 33.38 33.84 2271916
20040416 34.27 34.35 33.89 34.30 3114616
20040419 34.15 34.30 33.84 34.20 2629089
20040420 34.30 34.46 33.80 33.86 2957204
20040421 34.00 34.00 32.94 33.89 4551520
20040422 33.89 34.24 33.03 34.20 3471399
20040423 34.10 34.19 33.66 34.00 1361586
20040426 34.13 34.30 33.49 33.59 3201662
20040427 33.59 33.91 33.35 33.51 2806699
20040428 33.56 33.70 33.20 33.34 4192131
20040429 33.34 33.35 32.81 33.10 3094679
20040430 33.11 33.23 32.58 32.75 2656063
20040503 32.75 32.92 32.59 32.76 2489009
20040504 33.00 33.23 32.86 33.01 3188892
20040505 33.15 33.25 32.82 33.15 3019231
20040506 32.96 32.96 32.57 32.75 2107337
20040507 32.42 32.52 31.76 31.85 3292486
20040510 31.39 31.46 31.00 31.23 3978817
20040511 31.12 31.46 31.05 31.45 2869768
20040512 31.46 31.56 30.73 31.40 4119940
20040513 31.31 31.49 31.03 31.46 2376292
20040514 31.35 31.65 31.07 31.56 2830545
20040517 31.08 31.08 30.73 30.81 3501760
20040518 31.01 31.24 30.82 31.00 3273070
20040519 31.63 31.80 30.87 30.98 3549510
20040520 31.06 31.32 30.92 31.02 2325680
20040521 31.29 31.64 31.25 31.48 2741894
20040524 31.75 31.92 31.74 31.80 4243979
20040525 31.81 32.24 31.72 32.20 3205003
20040526 32.41 32.59 32.29 32.35 4391421
20040527 32.72 32.93 32.59 32.89 2759951
20040528 32.95 33.09 32.80 32.80 1723183
20040601 32.81 32.84 32.28 32.60 2034434
20040602 32.72 32.79 32.22 32.31 3327113
20040603 32.31 32.39 31.99 32.04 2397907
20040604 32.33 32.72 32.32 32.42 2987933
20040607 32.62 33.06 32.62 33.02 2343217
20040608 32.68 33.36 32.68 33.31 2541971
20040609 33.33 33.56 33.12 33.18 3966114
20040610 33.45 33.51 33.19 33.37 2300738
20040614 33.37 33.42 33.09 33.11 1885953
20040615 33.45 33.63 33.36 33.56 3482739
20040616 33.56 33.93 33.32 33.53 2578084
20040617 34.33 34.87 33.89 34.80 7418455
20040618 34.64 34.97 34.49 34.83 3147196
20040621 34.84 35.16 34.78 35.13 2696687
20040622 34.76 35.19 34.66 35.16 2819317
20040623 35.09 35.90 35.06 35.87 4481964
20040624 35.78 35.98 35.62 35.98 3868815
20040625 35.93 36.17 35.81 36.13 3799836
20040628 36.13 36.32 36.04 36.18 3420255
20040629 36.19 36.26 36.08 36.17 2073925
20040630 36.09 36.23 35.88 36.18 2581722
20040701 36.19 36.89 36.16 36.80 4734369
20040702 36.78 36.99 36.57 36.80 4837643
20040706 36.57 36.95 36.43 36.69 3416098
20040707 36.57 36.72 36.49 36.61 2362313
20040708 36.57 36.57 35.99 35.99 4434939
20040709 35.99 36.07 35.62 35.80 4354138
20040712 35.88 36.07 35.66 35.86 2727864
20040713 35.60 35.77 35.50 35.57 2790868
20040714 35.57 35.78 35.29 35.33 3276711
20040715 35.33 35.55 35.23 35.26 2736048
20040716 35.56 35.56 35.14 35.16 1906088
20040719 35.27 35.54 35.12 35.16 1544434
20040720 35.07 35.65 35.05 35.39 2460001
20040721 35.49 35.63 34.96 34.96 1616142
20040722 34.89 35.06 34.46 34.90 2530409
20040723 34.65 34.68 34.16 34.17 2077173
20040726 34.24 34.32 33.78 33.87 2407909
20040727 33.89 35.39 33.89 34.99 4285159
20040728 35.80 35.89 34.88 35.46 5013793
20040729 35.49 36.10 35.49 36.00 3604719
20040730 36.00 36.10 35.80 35.88 2425836
20040802 35.77 35.80 35.37 35.73 1330482
20040803 35.58 35.76 35.10 35.15 1702138
20040804 34.73 35.26 34.73 35.15 3296976
20040805 35.03 35.04 34.16 34.22 2247348
20040806 34.21 34.22 33.42 33.56 3483908
20040809 33.56 33.73 33.27 33.35 1814116
20040810 33.56 33.87 33.52 33.87 1583276
20040811 33.72 33.72 33.22 33.63 2186682
20040812 33.45 33.56 32.75 33.06 3130828
20040813 33.46 33.53 33.13 33.40 2654208
20040816 33.48 33.92 33.27 33.84 1830614
20040817 34.44 34.45 33.96 34.13 3377257
20040818 34.04 34.48 33.98 34.45 1907580
20040819 34.58 34.86 34.46 34.66 2383634
20040820 34.63 34.78 34.52 34.55 2125982
20040823 34.58 34.74 34.43 34.43 2943887
20040824 34.58 34.68 34.28 34.42 1797732
20040825 34.51 34.93 34.31 34.88 1879082
20040826 34.76 34.93 34.62 34.93 2454361
20040827 34.85 35.09 34.80 35.02 1304450
20040830 35.02 35.15 34.83 34.92 1189938
20040831 35.09 35.35 34.92 35.35 1771177
20040901 35.25 35.36 34.96 35.23 2007195
20040902 35.05 35.87 34.97 35.86 2208627
20040903 35.63 35.91 35.53 35.87 1647209
20040907 36.00 36.40 36.00 36.26 3618651
20040908 36.26 36.32 36.12 36.23 3496885
20040909 36.24 36.30 35.52 36.02 4249632
20040910 36.14 36.41 35.92 36.23 2835593
20040913 36.24 36.51 36.17 36.45 2525996
20040914 36.54 36.61 36.32 36.61 1875844
20040915 36.34 36.64 36.17 36.49 2707350
20040916 36.49 37.23 36.41 37.09 6788841
20040917 36.97 37.93 36.83 37.29 7045716
20040920 37.13 37.14 36.72 36.75 2684810
20040921 36.96 37.50 36.95 37.26 4436167
20040922 37.05 37.15 36.86 36.98 3383021
20040923 36.99 37.12 36.68 36.91 2634938
20040924 36.82 37.16 36.81 37.01 1717289
20040927 37.01 37.01 36.65 36.87 1991392
20040928 36.97 37.07 36.52 36.74 2606958
20040929 36.48 36.67 36.31 36.58 2999718
20040930 36.65 37.00 36.31 36.51 4029288
20041001 36.68 37.07 36.51 36.93 2718620
20041004 37.60 37.86 37.32 37.85 4362201
20041005 37.75 38.21 37.49 37.82 3713344
20041006 37.68 37.95 37.63 37.90 3429007
20041007 37.90 37.93 37.70 37.74 2049943
20041008 37.52 37.86 37.50 37.67 2625093
20041011 37.82 37.88 37.64 37.70 999258
20041012 37.48 37.53 37.15 37.45 2568226
20041013 37.64 37.87 37.23 37.41 2245805
20041014 37.50 37.82 37.45 37.73 2536618
20041015 37.90 38.11 37.76 37.81 3150759
20041018 37.87 38.04 37.74 37.94 2060306
20041019 38.21 38.40 37.49 37.69 3276800
20041020 37.46 38.42 37.46 38.40 3740806
20041021 38.56 38.57 37.49 38.10 3827467
20041022 38.43 38.56 37.83 37.96 3611786
20041025 38.33 38.70 38.33 38.66 6521733
20041026 38.68 38.98 38.60 38.95 4177350
20041027 38.96 39.10 38.58 39.03 3626294
20041028 39.16 39.16 38.85 39.11 2647633
20041029 38.98 39.18 38.69 39.03 3365404
20041101 39.14 39.42 39.02 39.37 2208109
20041102 39.65 40.08 39.61 39.86 3459449
20041103 40.10 40.20 39.83 40.14 2499700
20041104 40.00 40.81 39.91 40.58 2552292
20041105 40.71 40.81 40.39 40.53 2913186
20041108 40.49 40.49 39.83 39.87 2876138
20041109 39.99 40.45 39.99 40.27 2447366
20041110 40.53 40.99 40.48 40.61 3397789
20041111 41.01 41.13 40.84 40.91 3337165
20041112 41.26 41.42 41.15 41.42 4111544
20041115 41.30 41.35 40.53 40.62 2484285
20041116 40.61 40.72 40.10 40.18 3040911
20041117 40.55 40.61 39.83 39.96 3848082
20041118 40.11 40.24 39.60 39.88 3967043
20041119 39.89 40.01 39.20 39.41 3124113
20041122 39.41 39.41 39.15 39.25 3008123
20041123 39.38 40.24 39.38 40.24 3826770
20041124 40.30 41.11 40.30 41.09 2978415
20041126 41.09 41.24 40.91 40.93 779511
20041129 40.94 41.30 40.90 41.16 2860616
20041130 41.16 41.23 40.86 41.04 3640902
20041201 41.23 41.75 41.23 41.69 4437979
20041202 41.71 42.16 41.71 42.05 3519099
20041203 42.23 42.49 41.99 42.29 3385413
20041206 42.31 42.66 42.19 42.64 3921577
20041207 42.89 42.91 42.23 42.39 3696959
20041208 42.23 42.40 42.05 42.40 2444705
20041209 42.05 42.25 41.63 42.25 2981386
20041210 42.16 42.51 41.99 42.31 1882579
20041213 42.69 42.94 42.42 42.78 2736230
20041214 42.84 43.08 42.81 42.89 3142583
20041215 43.08 43.14 42.47 42.47 2933724
20041216 43.05 43.51 42.90 43.22 5692300
20041217 43.41 44.01 43.40 43.73 5209352
20041220 43.78 44.32 43.77 44.09 2518458
20041221 44.32 44.51 44.25 44.44 5003463
20041222 44.82 45.02 44.67 44.84 2855321
20041223 45.02 45.11 44.87 44.87 981395
20041227 44.98 45.17 44.70 44.70 1141947
20041228 44.91 45.48 44.90 45.48 2185729
20041229 45.28 45.41 45.00 45.15 2366173
20041230 45.28 45.28 44.95 45.00 1299658
20041231 45.14 45.17 44.44 44.62 2383610
20050103 45.09 45.09 44.22 44.37 2545454
20050104 44.49 44.79 44.15 44.17 4859961
20050105 44.01 44.34 43.83 44.09 3749013
20050106 44.09 44.50 43.92 44.41 6438744
20050107 44.59 44.81 43.97 44.52 3449867
20050110 44.35 44.42 43.94 43.97 3447929
20050111 43.97 43.97 43.28 43.43 4059138
20050112 43.43 43.53 43.01 43.46 3614035
20050113 43.38 43.74 43.25 43.60 3493783
20050114 43.90 44.33 43.80 44.32 5589613
20050118 43.97 44.87 43.86 44.84 3769938
20050119 45.21 45.66 44.90 45.25 5806998
20050120 44.59 45.06 44.52 44.76 5023225
20050121 44.71 44.93 43.90 43.98 4704317
20050124 43.99 44.01 42.41 42.78 8908377
20050125 42.93 43.16 42.57 42.68 4934747
20050126 43.01 43.73 42.97 43.61 5794986
20050127 43.49 44.21 43.22 44.09 4161436
20050128 44.09 44.09 43.40 43.91 3604865
20050131 44.11 44.67 44.11 44.59 4743066
20050201 43.97 44.12 43.27 43.92 5796407
20050202 44.13 44.15 43.56 43.77 2416289
20050203 43.75 43.85 43.06 43.38 2878441
20050204 43.29 43.75 43.29 43.75 2442122
20050207 43.67 44.24 43.43 44.01 2428818
20050208 43.86 43.90 42.98 43.28 2890453
20050209 43.36 43.52 42.91 42.97 3913698
20050210 43.14 43.29 42.19 42.36 8257257
20050211 42.12 43.17 42.12 43.01 6043757
20050214 43.12 43.69 42.96 43.14 2558499
20050215 43.37 43.82 43.19 43.77 4637409
20050216 43.66 43.85 43.40 43.74 2386046
20050217 43.74 43.85 43.49 43.52 3054376
20050218 43.36 43.49 43.19 43.19 1699681
20050222 42.85 42.85 41.85 41.91 3480907
20050223 42.07 42.19 37.96 41.72 3435948
20050224 41.72 41.97 41.41 41.87 3761611
20050225 41.97 42.66 41.93 42.50 3537975
20050228 42.42 42.42 41.60 42.21 3115180
20050301 42.15 42.35 42.07 42.23 2667652
20050302 41.92 42.42 41.82 42.15 2113072
20050303 42.16 42.16 41.55 41.69 2581083
20050304 42.20 42.31 41.74 41.75 3500230
20050307 42.04 42.35 42.03 42.30 3959739
20050308 42.42 42.75 42.16 42.31 2941528
20050309 42.15 42.16 41.38 41.49 3269510
20050310 41.80 42.03 41.34 41.66 4244308
20050311 42.23 42.53 41.69 41.82 4257963
20050314 42.02 42.18 41.61 41.97 3855264
20050315 42.55 42.77 42.31 42.31 4339250
20050316 42.32 43.03 42.31 42.85 4715669
20050317 43.00 43.27 42.62 43.00 5205966
20050318 43.32 43.44 42.32 42.56 14849215
20050321 42.11 42.17 39.76 40.05 13733614
20050322 40.44 41.10 40.06 40.79 9455169
20050323 40.79 40.79 40.27 40.28 5754491
20050324 40.20 40.34 39.64 39.69 3291925
20050328 39.79 40.08 39.76 40.01 3391118
20050329 40.01 40.40 39.96 39.99 4469876
20050330 39.98 40.29 39.81 40.29 2285694
20050331 40.29 40.33 39.98 40.22 4649583
20050401 40.19 40.19 39.32 39.42 3551115
20050404 39.20 39.20 38.70 38.98 3792270
20050405 39.00 39.72 38.97 39.67 3901254
20050406 39.81 39.99 39.71 39.79 2875700
20050407 39.72 39.90 39.20 39.80 3847149
20050408 39.98 40.09 39.43 39.54 3303905
20050411 39.59 39.64 39.12 39.20 2963299
20050412 39.20 39.54 38.81 39.36 2749583
20050413 39.43 39.77 38.73 38.91 4209397
20050414 38.98 39.53 38.45 38.56 3854749
20050415 38.56 38.64 37.72 37.77 3365482
20050418 37.82 38.36 37.81 38.04 3507960
20050419 38.25 38.35 37.97 38.00 4069109
20050420 38.15 38.15 37.18 37.19 5776262
20050421 37.65 38.97 37.59 38.80 6368072
20050422 38.85 39.22 37.91 38.20 3664221
20050425 38.27 38.51 38.02 38.17 2696637
20050426 37.80 37.81 37.14 37.14 5431405
20050427 36.89 36.90 36.34 36.56 8909607
20050428 36.52 37.38 36.30 37.18 6859787
20050429 37.45 37.94 37.21 37.94 5727696
20050502 37.87 38.21 37.77 37.90 3802576
20050503 37.84 38.14 37.65 37.95 3398976
20050504 38.15 38.85 37.94 38.85 3396657
20050505 38.85 39.17 38.68 38.89 3200203
20050506 38.94 39.08 38.81 38.84 2334517
20050509 38.74 38.74 38.42 38.69 2546430
20050510 38.35 38.38 37.93 38.04 3856939
20050511 38.00 38.50 37.73 38.36 3143521
20050512 38.39 38.43 38.14 38.37 3400393
20050513 38.23 38.92 38.23 38.56 3832076
20050516 38.71 39.73 38.71 39.64 3258560
20050517 39.66 40.45 39.66 40.37 3680195
20050518 40.24 41.31 40.01 41.26 6842642
20050519 40.85 41.39 40.60 41.32 4129557
20050520 41.14 41.15 40.56 40.88 3286193
20050523 41.23 41.63 40.96 41.50 1910401
20050524 41.11 41.18 40.83 41.04 4434333
20050525 40.88 40.95 40.51 40.70 3675537
20050526 40.90 41.42 40.83 41.41 5138976
20050527 41.29 41.29 40.92 41.18 1298154
20050531 40.93 41.28 40.88 41.22 3661806
20050601 41.22 41.89 41.03 41.39 4248131
20050602 41.41 41.53 41.11 41.47 2364935
20050603 41.28 41.44 40.74 40.76 2708209
20050606 40.87 41.03 40.51 40.72 2586042
20050607 40.86 41.00 40.58 40.58 3955289
20050608 40.60 40.86 40.00 40.12 4067062
20050609 39.98 40.48 39.88 40.23 2370581
20050610 40.13 40.21 39.52 39.74 4104918
20050613 39.66 40.04 39.41 39.66 2791108
20050614 39.78 41.86 39.74 40.09 4903368
20050615 40.20 40.66 40.18 40.54 5072631
20050616 40.83 42.80 40.70 42.34 7574233
20050617 43.00 43.29 42.66 43.28 6040086
20050620 43.05 43.44 42.93 43.25 4770293
20050621 43.05 43.39 42.98 43.11 3158123
20050622 43.13 43.33 42.93 42.96 3698892
20050623 43.09 43.24 42.14 42.20 3100119
20050624 42.27 43.14 42.27 42.95 3512690
20050627 42.78 42.80 42.51 42.57 2172060
20050628 42.27 43.08 41.96 42.95 3093190
20050629 42.77 43.04 42.43 42.88 2448219
20050630 42.89 42.98 42.41 42.51 2551907
20050701 42.60 42.77 42.53 42.64 1508610
20050705 42.45 43.30 42.17 43.08 2677539
20050706 42.66 42.82 42.19 42.19 1980468
20050707 41.05 42.66 41.00 42.59 9283675
20050708 42.52 42.78 42.24 42.66 3185457
20050711 42.73 42.99 42.49 42.82 1588044
20050712 42.83 42.95 42.54 42.75 1876010
20050713 42.69 42.78 42.35 42.48 1707260
20050714 42.47 42.70 42.35 42.35 2099170
20050715 42.35 42.54 42.17 42.38 3464054
20050718 42.24 42.33 42.03 42.07 2162820
20050719 42.08 42.42 41.73 42.29 2826270
20050720 42.03 42.61 41.69 42.38 2718989
20050721 42.38 42.66 42.03 42.35 2708337
20050722 42.35 42.35 41.78 41.94 1721633
20050725 41.94 42.09 41.59 41.65 1644893
20050726 41.68 41.91 41.54 41.65 1775530
20050727 41.82 41.86 41.22 41.54 2544592
20050728 41.66 41.73 41.43 41.63 1843671
20050729 41.41 41.46 40.83 40.83 2452839
20050801 40.95 41.04 40.29 40.33 2747605
20050802 40.48 40.50 40.16 40.48 2861046
20050803 40.48 40.64 40.13 40.24 1760516
20050804 39.96 40.24 39.94 40.17 4042936
20050805 40.52 40.52 40.23 40.33 5802939
20050808 40.79 40.91 40.60 40.68 3039677
20050809 40.79 40.97 40.72 40.89 2807406
20050810 41.09 41.32 40.29 40.36 3961834
20050811 40.54 40.65 39.61 39.86 4155479
20050812 39.74 39.75 39.16 39.32 3863279
20050815 39.20 39.32 38.98 39.14 3094216
20050816 39.14 39.24 38.35 38.43 4517617
20050817 38.43 39.04 38.43 38.96 4373916
20050818 38.97 40.04 38.97 39.85 5046049
20050819 40.04 40.11 39.53 39.85 2553954
20050822 39.85 40.29 39.73 40.01 2007454
20050823 40.17 40.27 39.96 40.16 2118645
20050824 40.16 40.26 39.33 39.38 3016868
20050825 39.63 39.81 39.10 39.35 2187405
20050826 39.43 39.52 38.77 38.92 3642991
20050829 38.42 39.28 38.42 39.20 2770841
20050830 39.08 39.11 38.15 38.41 6307114
20050831 38.44 38.61 38.20 38.61 3003449
20050901 38.61 38.85 37.75 37.96 4863286
20050902 37.95 38.10 37.72 37.74 3335234
20050906 37.86 38.64 37.86 38.61 6196178
20050907 38.61 39.18 38.39 39.02 5868739
20050908 38.94 38.95 38.59 38.67 2835767
20050909 38.92 39.06 38.64 38.89 2407488
20050912 39.47 39.97 39.33 39.90 4994032
20050913 39.63 39.69 39.29 39.29 3225832
20050914 39.44 39.75 38.82 38.89 3931450
20050915 39.08 39.12 38.72 38.86 3538446
20050916 38.86 39.04 38.34 38.36 13825065
20050919 38.66 40.12 38.66 39.73 7912873
20050920 39.83 40.08 38.89 38.93 5089248
20050921 38.89 38.89 38.14 38.18 4030884
20050922 38.18 38.75 37.95 38.35 2923825
20050923 38.32 39.06 38.18 38.83 2951559
20050926 39.12 39.84 39.11 39.47 3725043
20050927 39.27 39.27 38.79 38.80 2028031
20050928 39.08 39.13 38.42 38.42 2673708
20050929 38.50 38.61 38.13 38.39 3720186
20050930 38.32 39.18 38.32 39.11 3152982
20051003 38.88 39.12 38.65 38.72 2883566
20051004 39.00 39.32 38.75 38.78 3873298
20051005 38.53 38.61 37.92 37.95 3695648
20051006 37.96 38.10 37.55 37.78 5520466
20051007 37.80 37.80 37.51 37.61 4117664
20051010 37.49 37.49 36.77 37.14 5503852
20051011 37.20 37.46 36.97 37.17 6143011
20051012 37.03 37.04 36.27 36.58 6496268
20051013 36.58 36.65 36.03 36.49 5800107
20051014 36.57 37.23 36.38 37.20 4309118
20051017 36.63 36.93 36.44 36.86 3953050
20051018 36.62 36.63 36.31 36.42 4892043
20051019 36.05 37.48 35.82 37.41 7046218
20051020 37.09 37.56 36.93 37.12 4620071
20051021 37.05 37.42 37.05 37.36 4333018
20051024 37.57 38.65 37.56 38.61 5155963
20051025 38.43 39.11 38.43 39.11 4704295
20051026 38.91 38.97 38.54 38.68 4881563
20051027 38.49 38.61 37.72 37.84 4695221
20051028 37.85 38.31 37.52 38.12 4978440
20051031 38.34 39.06 38.31 38.86 4401266
20051101 38.82 39.64 38.75 39.53 4735224
20051102 39.52 40.62 39.47 40.58 5325178
20051103 40.61 40.83 40.49 40.64 6224935
20051104 40.59 40.84 40.30 40.78 2637667
20051107 40.78 41.09 40.44 40.99 2790268
20051108 41.00 41.07 40.59 40.94 3397220
20051109 40.94 41.35 40.92 41.20 2699781
20051110 41.47 42.06 41.45 41.93 3217141
20051111 41.94 42.35 41.84 42.29 1992373
20051114 41.88 41.89 41.63 41.70 2033654
20051115 41.71 42.31 41.65 41.88 2398414
20051116 41.66 41.70 41.10 41.17 3414425
20051117 41.43 41.97 41.33 41.90 3129222
20051118 42.08 42.08 41.56 41.88 2690986
20051121 41.66 41.98 41.55 41.84 2420157
20051122 41.62 42.37 41.62 42.31 1946303
20051123 42.23 43.05 42.14 42.94 2349047
20051125 42.95 42.95 42.57 42.58 669375
20051128 42.92 43.20 42.68 43.06 2334291
20051129 43.11 43.22 42.80 43.10 1941850
20051130 42.92 43.14 42.72 42.83 2356426
20051201 43.02 43.69 42.83 43.60 2681318
20051202 43.61 44.05 43.38 44.02 2145258
20051205 43.83 43.90 43.14 43.32 2136353
20051206 43.31 43.68 43.04 43.10 2762732
20051207 43.19 43.28 42.86 42.96 2626237
20051208 42.95 43.11 42.60 42.73 3275895
20051209 42.65 43.05 42.58 42.90 2271831
20051212 43.20 43.39 43.15 43.27 2069823
20051213 43.43 43.98 43.32 43.96 4550023
20051214 43.95 43.96 43.51 43.56 2819976
20051215 42.92 43.47 42.40 43.11 3842358
20051216 42.38 42.63 40.95 41.39 14248461
20051219 41.78 41.92 41.54 41.70 9953620
20051220 41.74 42.53 41.74 42.43 3698993
20051221 42.53 42.74 42.04 42.22 2575098
20051222 42.22 42.50 42.08 42.35 1771008
20051223 42.53 42.53 42.14 42.38 1238383
20051227 42.30 42.35 41.69 41.70 1653976
20051228 42.02 42.15 41.85 41.96 1162439
20051229 42.10 42.47 42.03 42.07 1269422
20051230 41.99 42.15 41.97 42.03 1156714
20060103 42.32 42.92 42.21 42.90 2564031
20060104 42.78 42.91 42.54 42.73 2524596
20060105 42.75 42.87 42.15 42.28 2260510
20060106 42.45 42.54 42.30 42.43 4448637
20060109 42.45 42.92 42.45 42.89 2217640
20060110 42.78 42.79 42.16 42.24 3044755
20060111 42.47 42.69 42.31 42.36 2592653
20060112 42.72 43.30 42.72 42.76 3719473
20060113 43.24 44.13 43.24 43.94 4093469
20060117 43.94 44.03 43.10 43.33 4266728
20060118 42.76 43.09 42.05 42.21 5583726
20060119 42.57 42.90 42.57 42.72 4000606
20060120 42.80 42.90 42.01 42.10 4019815
20060123 42.37 42.55 41.89 42.17 2816287
20060124 42.46 42.63 41.37 41.44 5850230
20060125 41.82 42.24 41.29 41.62 4743890
20060126 42.02 42.06 41.19 41.37 4463139
20060127 41.66 41.84 41.14 41.19 3071469
20060130 41.19 41.46 40.70 40.73 3827347
20060131 40.72 40.89 40.47 40.69 3926952
20060201 40.70 41.36 40.45 41.07 4509825
20060202 41.92 42.02 41.44 41.47 8985176
20060203 41.14 41.36 40.76 40.96 3839559
20060206 41.00 41.22 40.42 40.65 3287471
20060207 40.65 40.88 40.30 40.48 3922627
20060208 40.68 40.89 40.56 40.88 2218022
20060209 41.17 41.34 41.00 41.07 3399415
20060210 41.24 41.51 40.78 41.03 4100974
20060213 41.00 41.00 40.39 40.64 2739834
20060214 40.56 41.11 40.46 41.01 3499401
20060215 41.19 42.26 41.17 42.10 4909791
20060216 41.99 42.64 41.72 42.61 2679863
20060217 42.41 42.64 42.15 42.30 3127393
20060221 40.66 41.03 40.13 40.94 9192153
20060222 40.93 41.34 40.73 41.24 7196688
20060223 41.03 41.04 40.53 40.72 4766480
20060224 40.62 41.04 40.55 40.94 3297796
20060227 40.88 41.62 40.80 41.51 2557315
20060228 41.37 41.50 40.70 40.80 3606826
20060301 40.79 41.20 40.76 41.17 3029025
20060302 40.54 40.98 40.54 40.92 3241966
20060303 40.55 41.09 40.33 40.90 3082450
20060306 40.80 40.86 40.08 40.12 4260587
20060307 39.73 39.74 39.35 39.41 5513418
20060308 39.44 39.46 39.19 39.27 4900169
20060309 39.57 39.61 39.12 39.36 3933454
20060310 39.57 39.63 39.04 39.14 4241218
20060313 39.49 39.70 39.42 39.61 3565175
20060314 39.62 40.35 39.58 40.15 2807729
20060315 40.26 40.41 39.95 40.26 2141055
20060316 39.95 39.96 39.46 39.52 4002830
20060317 39.72 40.26 39.61 40.26 4227798
20060320 39.74 39.98 39.56 39.69 6064127
20060321 39.46 39.53 38.94 39.13 5224138
20060322 37.95 39.57 37.95 39.52 4193363
20060323 38.31 38.55 37.14 37.51 21381048
20060324 37.64 37.95 37.45 37.79 10501574
20060327 37.79 38.07 37.65 38.02 6389742
20060328 37.76 38.11 37.60 37.75 6439875
20060329 37.49 37.55 37.16 37.19 5165522
20060330 37.19 37.40 36.89 37.21 4291858
20060331 37.25 37.55 37.06 37.42 3991689
20060403 37.42 37.81 37.31 37.56 4589620
20060404 37.49 37.60 37.20 37.27 6063368
20060405 37.13 37.37 37.05 37.07 5072345
20060406 37.07 37.82 37.05 37.82 5250217
20060407 38.19 38.22 37.63 37.77 4165891
20060410 37.88 38.06 37.63 37.88 3315394
20060411 37.54 37.90 36.79 36.92 4016503
20060412 37.09 37.32 36.93 37.30 3756974
20060413 37.58 37.69 37.43 37.65 3772166
20060417 37.65 37.81 37.27 37.36 3356665
20060418 37.60 37.95 37.35 37.95 3889903
20060419 37.88 37.88 37.42 37.62 6227947
20060420 37.24 37.84 37.12 37.60 4921185
20060421 38.23 38.36 37.52 37.62 5488098
20060424 37.63 37.64 37.41 37.52 2957370
20060425 37.52 37.71 37.17 37.18 3182211
20060426 37.39 37.54 37.02 37.10 2418308
20060427 37.11 37.34 37.05 37.12 2931670
20060428 37.11 37.20 36.94 36.98 2040788
20060501 37.16 37.34 37.01 37.11 1999390
20060502 37.16 37.46 37.05 37.43 1921404
20060503 37.27 37.44 37.07 37.37 2578583
20060504 37.72 38.14 37.69 38.02 2937873
20060505 38.30 38.48 38.06 38.13 3433385
20060508 38.70 38.92 38.40 38.46 5009551
20060509 38.71 38.94 38.21 38.28 4416052
20060510 38.42 38.59 37.94 38.02 4060686
20060511 38.18 38.27 37.55 37.56 4314646
20060512 37.55 37.77 36.82 36.86 3890030
20060515 37.12 37.28 36.49 36.76 4446056
20060516 33.97 34.91 32.66 33.65 34290424
20060517 32.46 33.13 32.46 32.60 18724090
20060518 32.10 33.16 32.01 32.21 11207420
20060519 32.24 32.47 31.98 32.35 9425791
20060522 31.70 32.83 31.70 32.64 7606909
20060523 32.46 32.90 32.00 32.00 8083781
20060524 32.08 32.28 31.82 32.16 6002613
20060525 31.99 32.02 31.74 31.87 6408501
20060526 31.76 31.90 31.54 31.86 4535249
20060530 31.78 31.81 31.27 31.66 5498431
20060531 31.66 31.96 31.45 31.71 6520010
20060601 31.57 31.92 31.37 31.87 4138674
20060602 31.96 32.07 31.70 31.89 3806412
20060605 31.74 31.86 31.22 31.24 3143776
20060606 30.91 30.92 30.26 30.59 5908724
20060607 30.35 30.84 30.34 30.55 5209212
20060608 30.34 30.34 29.68 29.72 9620492
20060609 29.80 29.86 29.59 29.61 5538957
20060612 29.67 29.68 28.92 28.93 6822067
20060613 28.93 29.44 28.92 29.41 7001916
20060614 29.24 29.96 29.16 29.88 7218515
20060615 29.88 30.57 29.88 30.33 5931126
20060616 29.83 32.17 29.57 31.93 17522408
20060619 31.78 33.10 31.78 32.93 9013610
20060620 32.82 32.85 32.29 32.29 4703645
20060621 32.36 33.09 32.35 32.97 4645625
20060622 32.81 32.96 32.47 32.54 4704778
20060623 32.43 32.83 32.20 32.41 2733357
20060626 32.34 32.73 32.27 32.63 2379574
20060627 32.64 32.67 32.31 32.51 3222814
20060628 32.49 32.53 32.16 32.34 3499322
20060629 32.26 32.64 32.16 32.63 3043343
20060630 32.76 33.20 32.76 33.16 3702077
20060703 33.27 33.47 33.16 33.43 1361015
20060705 33.42 33.42 32.85 33.13 3374094
20060706 33.13 33.47 33.13 33.32 3390833
20060707 33.32 33.48 32.99 33.14 4262895
20060710 33.14 33.40 33.10 33.26 2946811
20060711 33.18 33.24 32.84 33.11 2612535
20060712 33.05 33.09 32.12 32.14 4035849
20060713 31.87 32.14 31.45 31.50 5962716
20060714 31.54 31.75 31.24 31.56 4124327
20060717 31.31 31.50 30.93 31.18 4864616
20060718 31.04 31.21 30.78 31.06 3275674
20060719 31.19 32.26 31.19 32.17 5261946
20060720 31.96 32.01 31.48 31.58 3866949
20060721 31.69 31.98 31.15 31.44 6312724
20060724 31.53 31.65 31.29 31.63 3858014
20060725 31.70 32.62 31.63 32.39 6504656
20060726 32.30 32.31 31.71 31.79 5974547
20060727 32.06 32.06 31.23 31.48 7441408
20060728 31.58 31.73 31.40 31.54 3315948
20060731 31.54 31.79 30.88 30.96 4407379
20060801 30.96 30.96 30.15 30.27 5796837
20060802 30.60 30.79 30.48 30.61 3779731
20060803 30.48 30.61 30.26 30.44 5150437
20060804 30.77 30.95 30.46 30.59 2877086
20060807 30.62 30.65 30.07 30.16 2538657
20060808 30.40 30.58 30.00 30.03 3182289
20060809 30.29 30.50 29.80 29.88 4323054
20060810 29.88 30.26 29.82 30.12 3516690
20060811 30.06 30.24 29.84 29.87 3129429
20060814 29.76 29.87 29.15 29.19 5578979
20060815 29.55 29.81 29.41 29.54 5799858
20060816 29.68 30.64 29.64 30.61 4469501
20060817 31.28 31.98 31.19 31.82 6759443
20060818 31.82 31.92 31.38 31.90 3613804
20060821 31.88 31.93 31.67 31.76 2372574
20060822 31.56 31.66 31.46 31.58 2563341
20060823 31.14 31.43 31.12 31.37 2368824
20060824 31.38 31.41 31.06 31.16 3113762
20060825 31.16 31.28 31.03 31.21 1833529
20060828 31.20 31.92 31.20 31.78 2182434
20060829 31.97 32.49 31.95 32.48 4049215
20060830 32.48 32.73 32.27 32.47 2839114
20060831 33.21 33.69 33.02 33.52 5846116
20060901 33.60 34.00 33.60 33.62 3825947
20060905 33.87 33.98 33.31 33.42 2948623
20060906 33.42 33.71 33.30 33.62 3201769
20060907 33.62 33.76 33.41 33.68 3165891
20060908 33.68 34.25 33.60 34.15 3237272
20060911 34.08 34.53 34.00 34.41 4134348
20060912 34.87 35.81 34.80 35.80 8064428
20060913 35.32 35.52 34.83 35.08 6775570
20060914 34.93 35.05 34.75 34.86 3567550
20060915 34.93 35.13 34.55 35.05 5310571
20060918 34.88 35.05 34.21 34.21 4195103
20060919 34.21 34.57 33.89 34.25 4903787
20060920 34.48 34.89 34.40 34.86 5040299
20060921 35.75 36.86 35.50 35.80 11976756
20060922 35.80 35.99 35.61 35.76 4073967
20060925 36.20 36.94 35.72 36.85 5323698
20060926 36.60 37.06 36.35 37.06 4931165
20060927 37.00 37.48 36.90 37.08 4326364
20060928 37.35 37.78 37.28 37.54 4258733
20060929 37.52 37.89 37.38 37.62 3020504
20061002 38.02 38.02 37.56 37.71 3477042
20061003 37.72 38.47 37.48 38.42 4472251
20061004 38.37 39.00 38.36 38.99 4190227
20061005 38.67 38.78 38.20 38.61 4477376
20061006 38.40 38.78 38.29 38.69 2866866
20061009 38.45 38.74 38.24 38.64 2521837
20061010 37.87 38.48 37.68 38.36 5056425
20061011 37.85 37.95 37.39 37.62 3955833
20061012 37.87 38.11 37.60 37.95 3159641
20061013 38.57 38.57 37.73 38.36 3502794
20061016 38.23 38.49 38.03 38.21 2878992
20061017 37.97 38.10 37.72 38.03 2960999
20061018 38.03 38.72 38.03 38.51 4233981
20061019 38.41 38.57 38.17 38.40 1879408
20061020 38.60 38.63 38.32 38.46 2006419
20061023 38.28 38.74 38.17 38.72 1795401
20061024 38.48 38.65 38.26 38.50 2315445
20061025 38.55 38.79 38.23 38.74 4147099
20061026 38.76 39.66 38.62 39.56 3880576
20061027 39.12 39.36 38.82 39.04 2015169
20061030 39.05 39.56 38.76 39.43 2549214
20061031 39.59 39.70 39.02 39.05 2490209
20061101 39.10 39.40 39.08 39.16 2366824
20061102 38.80 38.80 38.42 38.55 3250273
20061103 38.62 38.62 37.85 37.89 3406036
20061106 38.13 38.71 38.04 38.51 2047297
20061107 38.51 38.87 38.27 38.68 1763648
20061108 38.68 39.27 38.58 39.11 1719145
20061109 39.27 39.27 38.44 38.53 2054548
20061110 38.88 38.88 38.35 38.62 2427454
20061113 38.63 39.17 38.38 38.98 4202728
20061114 39.20 39.50 39.11 39.32 2953998
20061115 39.47 39.99 39.47 39.97 2636516
20061116 40.00 40.21 39.87 40.14 2479511
20061117 40.15 40.25 39.98 40.11 1536735
20061120 40.38 40.58 40.12 40.15 2668837
20061121 40.34 40.62 40.30 40.52 2253514
20061122 40.46 40.80 40.46 40.69 1721089
20061124 40.35 41.02 40.35 40.63 824432
20061127 40.81 40.96 39.49 39.96 3408986
20061128 39.91 39.92 39.25 39.32 3532427
20061129 39.41 39.47 38.97 39.15 3422909
20061130 38.98 39.63 38.71 39.41 2589402
20061201 38.81 38.85 37.66 37.88 5871591
20061204 38.19 38.59 38.05 38.25 5036717
20061205 38.23 38.64 38.10 38.36 2986452
20061206 38.46 38.68 38.32 38.63 2334316
20061207 38.15 38.47 38.02 38.11 2463599
20061208 38.07 38.34 37.94 38.04 1641157
20061211 38.18 38.40 37.97 38.25 2056853
20061212 38.17 38.45 37.88 38.17 2610411
20061213 38.37 38.45 38.02 38.40 1837941
20061214 38.52 38.88 38.42 38.45 2193720
20061215 38.45 38.53 38.34 38.36 3653258
20061218 38.50 38.91 38.22 38.67 1645259
20061219 38.88 38.88 38.27 38.69 2618367
20061220 38.57 38.91 38.46 38.65 2553352
20061221 39.01 39.64 38.44 39.47 4534003
20061222 39.95 40.15 39.11 39.31 2163264
20061226 39.26 39.54 39.11 39.26 723367
20061227 40.03 40.47 40.00 40.16 2431030
20061228 40.17 40.28 39.70 39.95 1396139
20061229 39.95 40.10 39.40 39.46 1376995
20070103 40.65 41.19 40.50 40.99 5376335
20070104 41.07 41.28 40.68 40.92 3451003
20070105 40.73 40.73 40.02 40.13 2527495
20070108 40.31 40.58 39.97 40.11 3360256
20070109 40.46 40.75 40.34 40.57 2766794
20070110 40.41 40.66 40.30 40.42 2780593
20070111 41.11 41.23 40.68 40.87 5494928
20070112 41.12 41.25 40.70 40.95 2746283
20070116 41.24 41.51 40.92 40.99 3600550
20070117 41.35 41.58 40.89 41.29 4253184
20070118 42.15 42.23 41.41 41.79 4502925
20070119 42.21 42.42 41.87 42.14 5215601
20070122 42.12 42.27 41.71 41.98 2865373
20070123 41.95 42.11 41.47 41.82 3305684
20070124 41.83 42.17 41.69 42.04 4360464
20070125 41.87 42.06 41.28 41.57 4219122
20070126 41.93 42.01 41.55 41.80 3905982
20070129 41.84 41.91 41.63 41.82 2352714
20070130 41.87 41.99 41.80 41.95 2190488
20070131 41.42 41.58 41.20 41.48 5044051
20070201 41.90 42.00 41.51 41.95 3408489
20070202 41.84 42.16 41.58 41.65 4196498
20070205 41.03 41.23 40.44 40.85 4154853
20070206 40.34 40.34 39.31 39.63 7155229
20070207 39.77 40.50 39.45 40.13 6552444
20070208 39.79 40.05 39.57 39.88 2600093
20070209 39.86 40.01 38.81 38.97 3155640
20070212 39.37 39.50 39.02 39.14 2028883
20070213 39.19 39.54 39.06 39.22 3259440
20070214 39.41 39.66 39.30 39.58 2652302
20070215 39.50 39.58 39.20 39.37 2145872
20070216 38.98 39.20 38.86 39.12 2542042
20070220 39.37 39.60 38.95 39.56 2496924
20070221 39.56 39.56 38.86 39.37 2299024
20070222 39.26 39.62 39.15 39.34 2018800
20070223 38.96 39.10 38.52 38.52 3496435
20070226 38.65 38.76 38.17 38.31 2798533
20070227 37.63 38.05 37.09 37.40 6279270
20070228 37.15 37.66 37.01 37.57 4148726
20070301 37.17 37.66 36.73 37.29 4833279
20070302 36.84 37.36 36.84 36.97 4912884
20070305 36.40 36.74 36.33 36.40 4903242
20070306 36.54 37.33 36.52 37.19 3500267
20070307 37.19 37.24 36.57 36.78 3123133
20070308 37.16 38.05 37.13 37.42 3945882
20070309 37.60 37.79 37.23 37.42 2266144
20070312 37.44 37.89 37.42 37.54 2297912
20070313 37.46 37.67 36.62 36.64 3784447
20070314 36.43 36.68 35.91 36.52 5175432
20070315 36.59 37.12 36.40 36.90 5101884
20070316 37.25 37.59 36.77 36.85 6182854
20070319 36.99 37.17 36.60 37.15 2766271
20070320 36.89 37.42 36.80 37.16 3923756
20070321 37.46 38.58 37.34 38.51 4281236
20070322 38.31 38.86 38.31 38.70 3974683
20070323 38.78 39.06 38.59 38.93 2923008
20070326 38.94 38.99 38.35 38.88 3330056
20070327 38.51 38.55 38.15 38.33 3370106
20070328 37.97 37.97 37.47 37.56 3115716
20070329 37.74 38.10 37.72 37.93 4084820
20070330 38.04 38.23 37.77 37.91 2359593
20070402 38.14 38.32 37.88 38.18 2143276
20070403 38.31 38.65 38.30 38.36 2203845
20070404 38.44 38.51 37.98 38.02 2883453
20070405 37.98 38.17 37.76 37.82 2331657
20070409 37.81 37.89 37.57 37.61 2398283
20070410 37.84 37.93 37.23 37.25 3842544
20070411 37.21 37.29 36.45 36.49 5260228
20070412 36.59 36.79 36.47 36.68 5312886
20070413 36.97 36.97 36.49 36.61 3767512
20070416 36.84 37.97 36.84 37.84 5333405
20070417 37.84 37.95 37.56 37.78 3334506
20070418 37.56 37.84 37.40 37.55 3416089
20070419 37.30 37.76 37.17 37.66 3126100
20070420 37.71 38.39 37.71 38.18 6045276
20070423 38.26 38.52 38.26 38.36 4169616
20070424 38.82 38.87 38.45 38.61 3608179
20070425 38.88 39.36 38.88 39.28 2901994
20070426 38.83 39.35 38.83 39.21 3560218
20070427 39.41 39.48 38.99 39.38 2689756
20070430 39.35 39.79 39.17 39.55 5093602
20070501 39.48 39.56 38.87 39.24 5338350
20070502 39.37 39.68 39.18 39.56 2494452
20070503 39.57 39.58 38.79 38.95 2883700
20070504 38.97 39.31 38.68 38.79 2045253
20070507 38.79 38.80 38.45 38.61 1421269
20070508 38.61 38.63 38.18 38.27 2601746
20070509 38.36 39.11 38.36 38.99 2111879
20070510 38.99 39.62 38.75 38.94 4722771
20070511 39.03 39.51 38.76 39.47 2889015
20070514 39.31 39.36 38.76 38.99 1870097
20070515 38.86 39.32 38.70 38.75 2648965
20070516 39.00 39.19 38.76 39.03 1669918
20070517 38.64 38.80 38.45 38.68 3009755
20070518 38.89 40.14 38.79 40.08 5359960
20070521 39.86 40.34 39.58 40.27 4895147
20070522 40.36 40.83 40.23 40.65 3786980
20070523 40.68 40.91 40.50 40.53 2890975
20070524 40.70 40.90 40.23 40.40 2701638
20070525 40.70 40.76 40.39 40.71 1317749
20070529 41.85 41.85 40.83 41.06 2871464
20070530 40.75 41.11 40.57 41.09 2621388
20070531 41.24 41.29 40.77 41.11 2595128
20070601 41.31 41.37 40.89 41.19 2211056
20070604 41.32 41.55 41.06 41.34 3155776
20070605 41.56 42.26 41.56 41.77 5277869
20070606 41.05 41.38 40.83 40.89 3783545
20070607 40.67 40.85 39.88 39.88 4550586
20070608 39.94 40.01 39.61 39.93 4067611
20070611 39.93 40.29 39.69 39.87 4270691
20070612 39.87 41.28 39.87 40.50 5782563
20070613 40.45 40.67 40.27 40.65 4265169
20070614 40.55 40.67 40.35 40.57 3550770
20070615 40.57 40.63 40.36 40.51 4658445
20070618 40.44 40.70 40.14 40.47 5991410
20070619 39.70 41.12 39.70 40.51 6505429
20070620 40.48 40.70 40.19 40.25 4237315
20070621 39.70 39.71 38.99 39.39 7364746
20070622 39.20 40.19 39.12 40.19 22976622
20070625 39.61 39.98 39.31 39.52 6339039
20070626 39.76 39.79 39.45 39.73 3846739
20070627 39.02 39.56 39.00 39.53 6138413
20070628 39.48 39.81 39.27 39.56 8611447
20070629 39.17 39.81 39.11 39.75 5497515
20070702 39.20 39.53 39.01 39.10 5511994
20070703 39.15 39.33 38.73 38.85 2707405
20070705 39.24 39.36 39.04 39.17 3550892
20070706 39.21 39.26 39.00 39.24 2711086
20070709 39.31 39.31 38.63 38.66 3593594
20070710 38.03 38.46 37.81 38.16 5019203
20070711 37.69 38.12 37.53 37.97 5194429
20070712 37.84 38.20 37.66 38.19 3251978
20070713 38.87 39.00 38.47 38.90 4031413
20070716 38.78 38.89 38.61 38.88 2805080
20070717 38.65 38.94 38.32 38.82 4346524
20070718 38.73 38.80 38.42 38.74 3610282
20070719 38.74 38.82 38.55 38.64 2278299
20070720 38.64 38.87 37.88 38.19 4250444
20070723 38.18 38.37 37.86 38.22 2331554
20070724 37.74 37.84 37.27 37.30 4502239
20070725 37.35 37.38 36.67 37.22 4954291
20070726 36.10 36.85 36.04 36.71 8822258
20070727 36.59 36.73 36.03 36.12 6568010
20070730 36.02 36.70 35.90 36.49 5504509
20070731 36.67 36.94 36.04 36.11 4784956
20070801 36.02 36.63 35.81 36.51 7031596
20070802 36.66 36.75 36.33 36.59 5566844
20070803 36.51 36.51 35.51 35.54 4398920
20070806 35.62 36.26 35.23 36.22 8349346
20070807 35.93 37.38 35.75 37.15 6443953
20070808 37.37 38.17 37.37 38.15 4549236
20070809 36.55 38.74 36.51 38.63 5721087
20070810 38.30 38.91 37.90 38.85 5991287
20070813 39.03 39.06 37.79 37.92 3749678
20070814 37.42 37.62 36.21 36.21 5894226
20070815 35.41 36.09 34.83 35.13 7176636
20070816 34.57 35.47 33.98 35.44 8033498
20070817 36.11 36.88 35.19 36.75 6915147
20070820 36.67 36.79 36.09 36.29 3494079
20070821 36.05 36.42 35.84 36.31 3298116
20070822 36.83 37.21 36.73 37.06 3365704
20070823 37.42 37.59 36.91 37.08 4986101
20070824 37.39 37.69 37.00 37.66 2271357
20070827 37.40 37.98 37.38 37.54 2883115
20070828 37.37 37.37 36.50 36.53 3971374
20070829 36.88 37.13 36.49 37.03 2788399
20070830 36.60 37.25 36.54 36.96 1962373
20070831 37.40 37.64 37.13 37.45 2195633
20070904 37.95 38.15 37.78 38.01 3057085
20070905 37.70 37.87 37.61 37.83 2866193
20070906 37.58 38.03 37.37 37.92 3142184
20070907 37.49 37.58 36.57 36.73 4327959
20070910 36.69 36.77 35.84 36.31 3268188
20070911 36.59 37.12 36.59 36.95 2611263
20070912 36.84 37.04 36.54 36.63 2433031
20070913 36.79 37.19 36.63 36.92 2726188
20070914 36.12 36.89 36.11 36.59 3674565
20070917 36.31 36.63 36.15 36.45 2856210
20070918 36.66 38.59 36.57 38.36 5867641
20070919 38.29 38.95 38.04 38.85 5830632
20070920 39.48 40.98 39.46 39.86 11799319
20070921 41.28 41.32 39.86 40.42 5326494
20070924 40.60 41.23 40.18 40.40 3795699
20070925 39.99 40.17 39.78 39.95 4091778
20070926 40.30 40.49 39.90 40.14 2382995
20070927 40.30 40.58 40.18 40.32 1975887
20070928 40.70 40.76 39.65 39.78 3383478
20071001 39.85 40.79 39.67 40.61 2892002
20071002 40.75 41.20 40.73 41.08 2637194
20071003 41.46 41.56 40.88 41.04 3810674
20071004 41.23 41.64 40.99 41.07 2282557
20071005 41.23 41.90 41.12 41.73 3036998
20071008 41.42 41.81 41.35 41.69 1581318
20071009 41.55 42.17 41.40 42.16 3735437
20071010 42.47 42.80 41.92 41.92 3846101
20071011 42.02 42.20 41.10 41.28 4110039
20071012 41.32 41.71 41.09 41.26 2014358
20071015 41.32 41.46 40.34 40.51 4760147
20071016 40.25 40.25 39.64 39.80 4689657
20071017 40.01 40.43 39.47 40.03 3877389
20071018 39.80 39.95 39.48 39.62 3518126
20071019 39.20 39.37 38.72 38.81 4810670
20071022 39.02 39.89 38.85 39.85 7278398
20071023 40.65 40.65 39.66 39.94 4569010
20071024 39.75 39.76 38.91 39.35 4571323
20071025 39.11 39.50 38.75 38.96 4819435
20071026 39.27 39.29 38.75 39.16 2220347
20071029 39.39 39.57 39.19 39.37 1703183
20071030 39.54 39.63 39.16 39.19 2890298
20071031 39.48 39.63 39.05 39.41 4264288
20071101 39.13 39.33 38.37 38.44 3629764
20071102 38.66 38.75 37.55 37.87 6691232
20071105 37.77 37.97 37.20 37.51 4473807
20071106 37.67 37.94 37.20 37.41 4250409
20071107 37.25 37.73 36.66 36.66 5519457
20071108 36.96 37.23 36.33 36.79 7435690
20071109 36.38 36.55 36.03 36.05 5915121
20071112 35.73 37.07 35.73 36.33 5961992
20071113 36.71 37.25 36.59 37.22 4726789
20071114 37.53 37.81 36.77 36.88 5599685
20071115 36.26 37.00 36.17 36.72 5040886
20071116 36.72 36.95 36.36 36.89 4553062
20071119 35.93 36.37 35.59 36.06 5975749
20071120 36.39 36.51 35.65 36.07 4228932
20071121 35.48 35.67 34.87 35.10 4747656
20071123 35.81 35.81 35.19 35.42 2791944
20071126 35.52 35.89 35.01 35.01 3991766
20071127 35.26 36.38 35.06 36.24 6208891
20071128 36.54 37.30 36.45 37.14 5004123
20071129 36.88 37.23 36.41 36.98 4919679
20071130 37.43 37.96 37.12 37.40 5324646
20071203 37.14 37.43 37.05 37.26 3154569
20071204 36.64 36.89 36.47 36.71 2323886
20071205 36.69 36.72 36.33 36.55 3585231
20071206 36.75 37.66 36.75 37.52 4320010
20071207 37.25 37.66 37.20 37.30 3413448
20071210 37.82 37.95 37.57 37.75 5891262
20071211 38.13 38.30 36.45 36.58 5963643
20071212 37.68 37.78 36.64 36.99 4701815
20071213 36.73 37.21 36.73 37.13 3732524
20071214 36.91 37.79 36.88 37.32 6644016
20071217 37.48 37.62 36.44 36.52 5490518
20071218 36.93 37.22 36.26 36.89 3971379
20071219 37.30 37.33 36.47 36.68 4171992
20071220 37.15 37.39 36.11 36.48 6513852
20071221 37.34 37.68 36.85 37.58 4983736
20071224 37.45 38.09 37.45 37.97 1207060
20071226 37.77 38.09 37.33 37.64 1702864
20071227 37.15 37.49 36.83 36.88 1896722
20071228 36.84 37.15 36.74 36.98 1528548
20071231 36.93 37.20 36.56 36.88 1647372
20080102 36.78 36.98 36.13 36.19 3280148
20080103 35.86 36.08 35.50 35.60 3430699
20080104 35.30 35.30 34.39 34.58 5880164
20080107 34.43 34.77 33.86 34.18 6310344
20080108 34.97 35.08 33.57 33.67 5423083
20080109 33.24 33.46 32.44 33.37 8503100
20080110 32.93 33.85 32.74 33.54 6989873
20080111 33.77 33.95 32.64 32.79 5061665
20080114 33.03 33.18 32.56 32.69 4353787
20080115 32.11 32.57 31.81 32.32 6780935
20080116 32.43 33.22 32.14 32.77 8944860
20080117 33.15 33.15 31.54 31.61 6047242
20080118 32.35 32.54 31.20 31.72 7929005
20080122 31.18 33.27 31.18 33.03 10605020
20080123 32.08 35.09 31.79 35.02 10482939
20080124 35.15 35.60 34.87 35.49 7305088
20080125 35.49 35.56 34.22 34.33 6507338
20080128 34.82 35.79 34.49 35.75 5492568
20080129 34.65 35.23 34.05 34.62 7793292
20080130 34.87 35.41 34.28 34.68 5017272
20080131 34.73 37.21 34.66 36.81 8054705
20080201 36.81 37.49 36.57 37.12 5634795
20080204 36.98 37.03 34.77 34.84 9208083
20080205 34.70 34.82 33.61 33.76 8898658
20080206 34.49 34.59 33.63 33.66 6611083
20080207 33.77 34.26 33.66 33.87 6250389
20080208 33.76 34.36 33.41 33.83 4007810
20080211 33.76 34.35 33.50 34.29 3460375
20080212 34.33 35.44 34.33 35.11 4875286
20080213 35.49 35.69 35.07 35.37 4051721
20080214 35.45 35.65 34.82 34.87 5351668
20080215 34.76 34.79 33.91 34.28 5938310
20080219 35.00 35.15 34.39 34.72 6536652
20080220 34.31 35.05 34.15 34.88 5694962
20080221 34.74 35.03 33.96 34.21 4782841
20080222 34.45 35.03 33.96 35.03 3373558
20080225 35.07 35.36 34.53 35.25 3970606
20080226 35.02 35.83 34.94 35.57 3621243
20080227 35.34 35.94 35.23 35.44 3643586
20080228 34.89 34.94 33.94 33.98 4116613
20080229 33.97 33.97 32.74 32.93 5426368
20080303 32.96 33.29 32.55 33.03 4109324
20080304 32.79 33.70 32.74 33.52 5706313
20080305 33.45 34.00 32.91 33.28 4830156
20080306 33.40 33.44 32.24 32.26 5524821
20080307 32.56 32.85 31.99 32.16 5240813
20080310 32.31 32.44 31.41 31.65 5298045
20080311 32.42 32.78 31.95 32.62 5752911
20080312 32.64 32.89 32.09 32.18 6731224
20080313 32.00 33.13 31.31 32.83 7329946
20080314 32.53 32.67 31.28 31.68 7372242
20080317 30.87 31.23 30.21 30.53 7183342
20080318 31.20 32.21 30.93 32.12 4896587
20080319 31.63 32.58 31.40 31.47 5824241
20080320 32.04 34.23 32.04 34.22 10843894
20080324 34.43 36.27 34.43 35.44 6641135
20080325 35.28 35.68 34.93 35.24 4577930
20080326 34.85 35.09 34.41 34.48 5319193
20080327 34.90 35.14 34.06 34.12 3832605
20080328 34.11 34.26 33.14 33.23 4095942
20080331 33.34 34.16 33.13 33.88 5139732
20080401 34.37 36.15 34.37 36.11 6946291
20080402 36.09 36.44 35.50 35.69 3706313
20080403 34.93 35.28 34.39 35.24 4099049
20080404 34.86 35.19 34.73 34.87 4160104
20080407 35.15 35.35 34.83 35.19 4642331
20080408 34.65 34.95 34.57 34.78 4366448
20080409 34.72 34.82 33.38 33.49 5189317
20080410 33.57 34.16 33.35 33.70 3872512
20080411 33.52 33.64 33.06 33.24 2733854
20080414 33.57 33.57 33.14 33.31 2708285
20080415 33.37 33.39 32.44 32.86 3786844
20080416 33.40 34.18 33.40 34.16 3503314
20080417 34.06 34.75 33.99 34.65 3199354
20080418 35.29 35.81 35.26 35.55 5382518
20080421 35.23 35.34 34.44 34.52 3287889
20080422 34.30 34.30 33.49 33.75 4424875
20080423 32.88 33.32 32.60 32.96 5861280
20080424 32.35 33.62 32.26 33.27 6048627
20080425 32.62 33.13 32.34 33.02 5618136
20080428 33.04 33.35 32.92 33.08 3677160
20080429 32.85 33.45 32.82 33.24 4263814
20080430 33.49 34.26 33.20 33.62 5009378
20080501 33.39 35.13 33.31 34.78 4905668
20080502 35.57 35.75 34.82 35.10 4739350
20080505 34.98 35.04 34.22 34.29 3270445
20080506 34.22 34.22 33.51 33.94 4410059
20080507 33.94 34.52 33.30 33.38 3713363
20080508 33.88 34.15 33.57 33.86 3388015
20080509 33.43 33.61 33.09 33.24 3605232
20080512 33.60 34.11 33.46 34.08 2619391
20080513 33.86 34.09 33.34 33.40 3475236
20080514 33.07 33.40 32.92 33.16 5724354
20080515 33.04 33.86 32.97 33.78 5957582
20080516 33.78 33.90 33.02 33.19 5474041
20080519 33.15 33.71 32.98 33.48 4852977
20080520 32.82 33.04 32.69 32.83 6489513
20080521 32.15 32.35 31.56 31.65 10473829
20080522 31.56 32.47 31.51 32.09 6572102
20080523 31.85 31.85 31.22 31.28 5179912
20080527 31.60 32.31 31.46 32.20 4261128
20080528 32.63 33.05 32.45 32.83 5843958
20080529 32.33 33.13 32.15 32.99 5246967
20080530 33.06 33.99 32.85 33.87 6552116
20080602 33.36 33.48 32.95 33.21 6766881
20080603 32.98 33.10 31.95 32.33 7030607
20080604 32.42 33.23 32.29 32.62 6221926
20080605 32.79 33.45 32.61 33.27 3375694
20080606 32.54 32.61 31.46 31.48 5963404
20080609 31.51 31.80 30.92 31.24 3282030
20080610 30.96 31.81 30.91 31.68 4192299
20080611 31.33 31.46 30.61 30.62 6040038
20080612 30.98 31.40 30.73 30.99 4562935
20080613 31.42 31.47 30.91 31.28 2802474
20080616 30.85 30.96 30.41 30.63 5679809
20080617 30.62 30.62 30.03 30.03 6774923
20080618 29.52 29.83 29.05 29.57 15048118
20080619 28.92 31.34 28.64 31.15 14570927
20080620 30.26 30.52 29.67 29.99 11298949
20080623 29.45 29.78 29.05 29.09 6294540
20080624 28.86 29.43 28.66 29.16 6855933
20080625 29.32 30.64 29.28 30.04 6963671
20080626 29.34 29.54 28.28 28.30 7866844
20080627 28.12 28.21 27.42 27.84 7105586
20080630 28.17 28.37 27.70 27.87 7087374
20080701 26.91 27.59 26.72 27.31 7996696
20080702 27.57 27.82 27.19 27.25 7267488
20080703 27.71 27.80 26.91 26.97 4421493
20080707 26.91 27.62 26.81 27.35 8229911
20080708 27.71 29.08 27.53 28.97 11182460
20080709 28.99 29.05 27.32 27.40 8561165
20080710 27.24 27.41 25.84 26.11 12811531
20080711 25.76 26.12 25.09 25.61 9970858
20080714 26.41 26.41 25.31 25.34 5417502
20080715 25.61 26.20 24.71 25.58 8713842
20080716 25.41 28.11 25.38 28.08 12475310
20080717 28.29 31.35 27.90 30.79 17405096
20080718 29.98 31.20 29.86 30.98 9372803
20080721 30.58 30.98 29.81 29.95 6720286
20080722 29.73 33.70 29.57 33.59 17319000
20080723 33.59 34.80 32.70 33.74 12242332
20080724 33.21 33.28 31.62 31.82 7942177
20080725 32.12 32.92 31.78 32.06 5787310
20080728 31.71 31.99 30.50 30.55 8279936
20080729 30.58 32.50 30.58 32.31 7652906
20080730 32.06 32.64 30.91 31.72 7274938
20080731 31.02 32.10 31.00 31.24 8105498
20080801 31.99 31.99 30.57 30.91 6295013
20080804 31.22 31.90 30.96 31.59 5519563
20080805 32.94 34.03 32.67 33.98 9428031
20080806 33.61 33.80 32.94 33.64 5323365
20080807 32.23 32.51 31.63 31.82 7704587
20080808 32.34 33.85 32.19 33.74 6551170
20080811 33.58 35.08 33.52 34.52 6275854
20080812 33.64 34.39 32.92 33.14 8471403
20080813 32.14 32.69 31.66 31.87 7616836
20080814 31.46 33.41 31.33 33.21 6644952
20080815 32.66 33.78 32.61 33.37 5901670
20080818 32.97 33.07 32.02 32.31 5377766
20080819 31.75 31.84 30.73 31.13 5685841
20080820 31.08 31.40 30.39 30.57 7550700
20080821 30.56 30.97 30.23 30.78 5745846
20080822 31.13 31.88 30.96 31.85 4196588
20080825 31.63 31.84 30.84 31.08 4208637
20080826 30.75 31.23 30.44 30.78 3225436
20080827 30.77 31.22 30.36 30.97 3199701
20080828 31.15 32.30 31.12 32.30 5706658
20080829 31.31 32.04 31.27 31.68 5249625
20080902 32.54 34.37 32.54 33.45 12335103
20080903 32.89 33.62 32.89 33.38 6263240
20080904 32.54 32.72 32.33 32.40 7469985
20080905 32.13 33.43 31.97 33.33 8090320
20080908 34.29 34.82 33.13 34.80 8069615
20080909 34.98 35.95 34.17 34.21 12679954
20080910 34.43 34.43 33.13 33.85 8010424
20080911 33.41 34.43 32.94 34.41 7684991
20080912 34.06 35.24 33.61 35.13 8735922
20080915 34.13 36.11 33.95 35.07 12973803
20080916 33.93 36.06 33.82 35.02 9418021
20080917 34.45 34.52 32.64 33.28 12111207
20080918 33.96 34.02 31.76 33.54 15387060
20080919 35.86 36.24 33.34 33.99 10287168
20080922 34.32 34.32 31.66 31.96 9459548
20080923 32.08 32.75 31.65 31.82 5603249
20080924 31.91 32.08 31.26 31.53 5198037
20080925 32.02 32.14 30.63 31.00 8618125
20080926 30.69 30.92 29.94 30.35 7798811
20080929 29.73 29.97 27.83 28.41 9426092
20080930 29.32 30.30 28.67 30.22 10051106
20081001 29.99 30.93 29.60 30.75 7593514
20081002 30.08 30.66 29.29 29.65 7819399
20081003 29.73 29.83 27.95 27.99 10612601
20081006 27.25 27.83 25.65 26.46 14290742
20081007 27.15 27.15 25.13 25.30 10487668
20081008 24.83 26.13 24.33 25.30 14375551
20081009 26.08 26.08 23.80 23.87 12537709
20081010 22.53 24.74 20.59 23.95 24866846
20081013 24.50 26.50 23.94 26.48 10576805
20081014 27.12 27.49 25.16 25.95 11845199
20081015 25.13 25.78 23.67 23.78 9435217
20081016 23.88 25.18 22.14 25.06 12069095
20081017 24.31 25.95 24.27 25.30 8219230
20081020 25.33 25.78 24.79 25.71 6619789
20081021 25.70 26.43 25.30 25.58 5761170
20081022 24.89 25.02 23.11 24.07 7034593
20081023 24.08 24.30 22.18 23.35 8188933
20081024 21.55 23.11 21.42 22.67 9080773
20081027 22.14 23.35 21.41 21.41 9508679
20081028 22.28 23.74 20.11 23.70 12766752
20081029 24.18 25.53 23.80 24.28 9256474
20081030 25.06 25.53 23.78 24.54 6890359
20081031 22.15 22.35 18.74 21.71 28797192
20081103 21.35 21.35 20.23 20.58 9717368
20081104 21.61 21.76 21.24 21.33 17687902
20081105 21.04 21.29 19.86 20.06 8663278
20081106 20.44 20.71 18.44 18.70 13097098
20081107 19.41 19.41 18.67 18.83 8879805
20081110 19.52 19.53 17.62 17.82 7154729
20081111 18.08 18.44 17.39 17.88 8713813
20081112 17.24 17.64 16.36 16.45 9392169
20081113 16.58 17.23 15.47 17.15 11370970
20081114 17.02 17.46 16.17 16.22 8161911
20081117 16.28 16.89 15.85 15.85 7542863
20081118 15.81 16.50 15.56 16.07 6589491
20081119 16.07 16.07 14.33 14.39 10514342
20081120 14.45 14.61 12.98 13.12 15121157
20081121 13.91 13.93 12.97 13.77 13157324
20081124 14.60 15.77 14.09 15.50 14705675
20081125 16.20 16.25 14.67 15.58 13092752
20081126 15.63 17.15 15.46 17.01 7794995
20081128 17.05 18.42 17.05 18.34 5056414
20081201 17.34 17.72 17.08 17.11 11302828
20081202 17.84 18.05 16.91 17.55 13924516
20081203 17.43 18.61 17.18 18.51 9839084
20081204 18.22 18.55 17.70 18.41 13850212
20081205 17.59 18.94 16.80 18.76 9443410
20081208 18.80 19.51 18.57 19.15 9934912
20081209 19.26 20.26 18.95 19.13 6399830
20081210 19.38 19.96 18.97 19.86 6319459
20081211 19.43 19.98 18.83 19.07 6736085
20081212 18.56 19.09 18.34 18.97 4941353
20081215 18.80 19.34 17.82 18.18 5462736
20081216 18.28 20.09 18.24 19.98 6987846
20081217 19.56 20.74 19.27 20.50 7321353
20081218 19.71 21.62 19.26 21.17 13176215
20081219 20.82 21.50 20.73 21.14 7474196
20081222 20.61 20.75 19.69 20.20 5639622
20081223 20.58 20.95 20.10 20.20 4156300
20081224 20.26 20.59 19.97 20.26 1094516
20081226 20.45 20.47 20.08 20.39 1408675
20081229 19.93 20.15 19.76 20.12 3170778
20081230 20.32 21.14 20.32 21.11 2570740
20081231 21.16 21.76 20.95 21.24 4273652
20090102 21.12 22.40 21.12 22.32 3941061
20090105 21.91 22.13 21.26 21.91 5798762
20090106 22.29 22.50 21.87 22.03 5179605
20090107 21.40 21.65 20.81 21.15 3982849
20090108 20.99 21.12 20.37 21.08 3735896
20090109 21.58 21.71 20.27 20.62 4903342
20090112 20.46 20.51 19.46 19.64 3808597
20090113 19.29 19.96 19.26 19.83 6092541
20090114 19.41 19.45 18.64 18.97 6329076
20090115 18.39 18.75 17.56 18.30 8552684
20090116 18.57 18.82 17.73 18.44 6280074
20090120 17.81 18.12 16.67 16.69 7947037
20090121 17.13 17.43 16.53 17.36 8377859
20090122 16.82 17.35 16.58 16.98 9194739
20090123 16.46 17.11 16.25 16.93 8035308
20090126 16.76 17.36 16.42 16.63 7125920
20090127 16.89 17.37 16.81 17.10 3716433
20090128 17.57 17.75 16.73 17.44 10256855
20090129 16.81 17.00 16.14 16.25 13093897
20090130 16.55 16.68 15.84 15.89 10752364
20090202 15.55 15.86 15.36 15.73 5639966
20090203 16.10 16.67 15.58 16.50 7024254
20090204 16.66 17.08 16.08 16.14 6009193
20090205 16.53 17.08 16.17 16.88 6619306
20090206 17.22 18.42 17.05 18.08 7642152
20090209 17.98 18.89 17.68 18.74 8052252
20090210 18.20 18.93 18.16 18.53 13817239
20090211 18.52 19.21 18.44 18.90 9301329
20090212 18.46 18.60 17.64 18.52 8226047
20090213 18.40 18.81 18.19 18.23 6928312
20090217 17.47 17.77 17.15 17.49 7324903
20090218 17.47 17.50 16.92 17.22 7216367
20090219 17.39 17.58 16.83 16.94 5154302
20090220 16.59 17.22 16.45 16.94 7814687
20090223 17.29 17.31 16.17 16.22 8065075
20090224 16.70 18.09 16.51 17.69 11150558
20090225 18.02 18.02 17.03 17.29 11024849
20090226 18.06 18.32 17.40 17.46 8981332
20090227 17.55 17.56 16.78 17.08 14533942
20090302 16.74 16.88 15.76 15.91 10858839
20090303 16.25 16.32 15.43 15.81 11516923
20090304 16.59 17.50 16.34 17.05 12169053
20090305 16.80 17.14 15.62 15.81 10821516
20090306 15.70 15.89 14.74 15.11 11226235
20090309 15.00 15.72 14.67 14.83 8303098
20090310 15.59 16.76 15.35 16.75 14062017
20090311 17.32 17.77 16.90 17.18 8267148
20090312 16.74 18.15 16.56 18.12 8360114
20090313 18.23 18.39 17.50 17.94 7270177
20090316 18.34 18.76 17.89 17.91 6118530
20090317 17.60 18.85 17.60 18.85 5505555
20090318 18.77 19.74 18.46 19.28 6860191
20090319 19.66 19.87 19.35 19.56 6660980
20090320 19.43 19.56 18.24 18.60 7686001
20090323 19.11 20.53 18.55 20.36 13994011
20090324 20.10 21.78 19.72 19.94 17487762
20090325 19.65 20.17 19.19 19.84 10855977
20090326 19.80 20.55 19.66 20.21 11796964
20090327 19.64 19.91 19.16 19.36 6135475
20090330 18.67 18.82 18.08 18.27 5746440
20090331 18.76 19.21 18.46 18.87 6631442
20090401 18.72 20.27 18.56 20.12 7653258
20090402 20.49 21.77 20.26 21.13 8846234
20090403 21.19 22.40 21.00 22.29 7502361
20090406 22.01 22.01 21.19 21.62 6349111
20090407 20.95 21.02 20.40 20.53 6028656
20090408 20.89 21.14 20.58 20.95 4294145
20090409 21.72 22.65 21.26 22.36 7683826
20090413 22.09 23.16 21.69 22.88 6131696
20090414 22.40 22.72 21.91 22.08 5194832
20090415 21.72 22.61 21.71 22.55 6946058
20090416 22.41 24.31 22.23 23.94 8528985
20090417 23.99 24.46 23.24 23.80 8721441
20090420 22.66 22.88 22.04 22.05 6850688
20090421 21.87 22.37 21.71 22.33 5880393
20090422 21.71 23.66 21.49 23.22 10721223
20090423 23.81 24.82 23.29 24.21 10478392
20090424 24.39 25.11 24.11 24.83 7159237
20090427 22.59 22.89 20.75 21.48 21341696
20090428 21.02 22.93 20.90 22.32 12235686
20090429 22.81 23.50 22.56 23.17 7442368
20090430 23.59 24.17 23.43 23.48 9638843
20090501 23.67 23.73 22.74 22.83 4775916
20090504 23.14 25.85 22.96 25.83 12246792
20090505 25.51 25.90 25.13 25.61 6076971
20090506 25.69 25.79 25.18 25.74 7393711
20090507 25.85 25.99 24.48 24.57 11577717
20090508 24.41 24.89 23.94 24.34 9044072
20090511 23.78 24.20 23.54 23.81 4516254
20090512 24.45 24.45 23.06 23.46 4563538
20090513 22.67 22.71 21.84 22.08 5397477
20090514 22.25 22.84 21.84 22.33 6117729
20090515 22.30 22.53 21.52 21.84 5292834
20090518 22.87 23.23 22.54 23.14 7175036
20090519 23.41 23.71 23.03 23.18 5209028
20090520 23.17 23.38 21.77 21.88 6652393
20090521 21.71 21.81 21.22 21.56 5079083
20090522 21.88 22.10 21.36 21.79 4213087
20090526 21.57 22.72 21.57 22.63 7717028
20090527 22.73 22.95 21.53 21.66 5941072
20090528 21.82 21.88 20.78 21.30 8497386
20090529 21.57 22.26 21.39 22.22 5494221
20090601 22.60 23.66 22.49 23.30 6280532
20090602 23.19 23.58 22.95 23.41 4762750
20090603 22.78 23.11 22.55 22.92 3764404
20090604 22.71 22.95 22.29 22.70 4211255
20090605 22.59 22.90 22.19 22.33 4535260
20090608 21.98 22.11 21.51 21.84 6376245
20090609 22.05 22.05 21.66 21.86 4792059
20090610 22.25 22.25 20.39 20.83 10929365
20090611 21.38 21.38 20.46 20.73 8987743
20090612 21.06 21.14 20.60 21.11 5848565
20090615 20.64 20.64 19.95 20.23 6464631
20090616 20.33 20.42 19.57 19.68 5921265
20090617 19.73 20.57 19.37 20.13 7612499
20090618 20.97 22.12 20.80 21.64 14308054
20090619 23.35 23.66 22.77 23.23 13798463
20090622 22.74 22.85 21.42 21.45 7528350
20090623 21.74 21.88 21.22 21.43 5572646
20090624 21.88 23.04 21.82 22.26 8327255
20090625 21.76 22.83 21.76 22.48 6366399
20090626 22.21 22.47 22.05 22.14 5953895
20090629 22.26 23.02 22.12 22.79 5011763
20090630 22.67 22.70 21.93 22.51 5297643
20090701 22.54 23.05 22.27 22.95 4979020
20090702 22.32 22.95 21.98 22.14 7969362
20090706 21.98 22.23 21.77 22.22 6074223
20090707 22.10 22.33 21.71 21.77 5128886
20090708 21.84 21.96 20.95 21.41 6187109
20090709 21.66 22.19 21.57 22.08 4328607
20090710 21.96 22.06 21.33 21.56 5635271
20090713 21.52 21.90 21.20 21.90 5182123
20090714 22.05 22.27 21.80 22.26 3873283
20090715 22.48 23.83 22.34 23.81 8237839
20090716 23.61 23.96 22.95 23.79 6207946
20090717 23.41 23.46 22.78 23.01 6655942
20090720 23.50 24.36 23.37 24.18 6296103
20090721 24.16 24.25 23.67 24.13 4491067
20090722 23.51 24.41 23.51 24.29 3519626
20090723 23.85 25.25 23.78 24.94 5600696
20090724 24.62 24.91 24.31 24.89 3942206
20090727 24.40 24.89 24.05 24.67 3932817
20090728 24.02 24.83 23.91 24.83 4776488
20090729 23.75 24.08 23.50 23.84 7932611
20090730 24.07 24.88 23.96 24.60 5354773
20090731 24.72 25.08 24.40 24.45 4817475
20090803 25.02 25.54 24.93 25.33 5321342
20090804 25.27 25.84 25.03 25.70 4748782
20090805 26.11 26.19 25.22 25.29 4807057
20090806 25.80 25.90 25.18 25.25 3630108
20090807 25.69 26.86 25.38 26.51 6163524
20090810 26.38 26.54 25.84 26.09 3671095
20090811 25.57 25.98 25.38 25.78 3937054
20090812 25.50 27.00 25.44 26.61 5931111
20090813 26.19 26.53 25.73 26.50 4390889
20090814 26.52 26.61 25.68 26.07 3540921
20090817 25.06 25.16 24.54 24.67 3875802
20090818 24.83 25.31 24.77 25.21 3526266
20090819 24.79 25.92 24.68 25.66 4502974
20090820 25.80 26.53 25.70 26.32 5143312
20090821 26.62 27.18 26.53 26.97 4951657
20090824 27.62 27.64 26.72 26.81 3336214
20090825 27.35 27.36 26.82 27.13 6115439
20090826 26.90 26.90 26.38 26.65 4085660
20090827 26.51 26.57 25.94 26.26 4810034
20090828 26.77 26.86 26.26 26.50 3325223
20090831 26.32 26.39 25.46 25.55 5337829
20090901 25.63 26.06 24.82 24.99 4988179
20090902 24.96 25.09 24.68 24.90 3861491
20090903 25.61 25.74 25.30 25.62 5152013
20090904 25.70 25.93 25.58 25.64 5564059
20090908 27.08 27.13 26.68 26.94 6122308
20090909 27.37 28.32 27.26 27.85 6318657
20090910 27.92 28.26 27.64 28.15 5608367
20090911 28.60 28.84 28.33 28.52 4611051
20090914 28.08 28.47 28.08 28.33 3595876
20090915 28.96 29.15 28.65 28.77 6561145
20090916 29.16 29.52 28.80 29.02 6238973
20090917 29.16 29.40 28.43 28.70 4412985
20090918 28.93 29.05 28.07 28.18 6181614
20090921 27.98 28.29 27.57 27.95 6794245
20090922 29.58 30.53 29.18 29.28 12068303
20090923 29.54 29.69 28.88 28.93 8834327
20090924 29.83 29.90 29.14 29.65 8513071
20090925 29.44 29.70 28.77 28.83 7938107
20090928 28.97 29.38 28.74 29.37 4231978
20090929 29.37 29.61 29.07 29.26 5360154
20090930 29.26 29.27 28.24 29.07 7755153
20091001 28.88 29.01 28.20 28.59 10994280
20091002 28.23 28.76 28.12 28.34 8174183
20091005 28.51 28.56 28.13 28.44 8746400
20091006 28.86 28.90 28.44 28.50 6134788
20091007 28.64 28.90 28.31 28.44 4005060
20091008 28.97 29.49 28.75 29.05 6336289
20091009 29.09 29.11 28.45 28.52 4323455
20091012 28.78 28.95 28.28 28.52 5697325
20091013 28.55 28.68 28.22 28.50 5791320
20091014 29.26 29.37 28.84 29.10 6004041
20091015 29.13 29.23 29.02 29.15 5678434
20091016 28.90 29.11 28.67 28.88 5503838
20091019 29.37 29.75 28.96 29.12 5896421
20091020 29.36 29.48 28.82 28.95 4323226
20091021 29.19 29.63 28.03 28.03 7548271
20091022 28.32 28.95 27.77 28.83 5624281
20091023 28.81 28.81 27.78 27.98 4194425
20091026 27.95 28.02 26.51 26.72 8482159
20091027 26.89 26.96 26.37 26.40 5735678
20091028 26.28 26.28 25.36 25.49 6414256
20091029 26.01 26.81 25.97 26.80 6273892
20091030 26.63 26.73 25.43 25.43 7379743
20091102 25.67 26.21 25.35 25.75 5639050
20091103 25.49 25.71 25.08 25.60 8223986
20091104 26.31 26.80 25.91 25.98 5702019
20091105 26.47 26.92 26.33 26.92 5109652
20091106 26.55 26.99 26.53 26.70 3705785
20091109 27.10 27.88 26.94 27.88 4650207
20091110 27.31 27.73 27.27 27.68 4491181
20091111 27.82 28.05 27.43 27.60 5000315
20091112 27.72 27.89 27.29 27.41 3833212
20091113 27.79 28.39 27.71 28.19 4492555
20091116 28.38 28.81 28.31 28.79 3887823
20091117 28.69 28.69 28.28 28.60 2830401
20091118 28.79 28.82 28.40 28.61 4039979
20091119 28.20 28.26 27.78 27.85 3375141
20091120 27.76 28.08 27.58 28.03 3526381
20091123 28.35 28.69 28.10 28.20 3270727
20091124 28.15 28.23 27.77 28.05 3142041
20091125 28.37 28.88 28.08 28.85 3731088
20091127 27.59 28.21 27.51 27.97 2091030
20091130 27.81 28.25 27.52 27.98 3250462
20091201 28.33 28.60 27.90 28.06 4505034
20091202 28.41 28.62 28.23 28.57 6090824
20091203 28.68 29.07 28.45 28.52 4960587
20091204 28.75 29.13 28.26 28.70 4984172
20091207 28.47 28.73 28.17 28.31 5099920
20091208 28.06 28.11 27.69 27.80 4639101
20091209 27.98 28.03 27.20 27.37 4950168
20091210 27.64 28.33 27.53 28.12 3591754
20091211 28.37 28.55 28.17 28.33 2745908
20091214 28.66 29.64 28.47 29.44 5224713
20091215 29.09 29.78 29.09 29.59 4150461
20091216 30.09 30.26 29.36 29.54 5202159
20091217 29.10 29.48 28.95 29.14 6202909
20091218 28.24 28.52 27.82 28.14 12350748
20091221 28.64 28.78 28.16 28.27 3703610
20091222 28.36 28.90 28.17 28.59 4568805
20091223 28.65 28.68 28.23 28.41 2720377
20091224 28.40 28.56 28.31 28.37 769482
20091228 28.54 28.75 28.06 28.17 2288181
20091229 28.60 28.72 28.14 28.23 2547270
20091230 28.19 28.26 27.92 28.04 2563756
20091231 28.09 28.12 27.66 27.68 2275701
20100104 28.20 28.61 27.92 28.00 6151160
20100105 28.19 28.42 28.12 28.27 3663539
20100106 28.20 28.45 27.73 27.77 7065585
20100107 28.06 28.26 27.86 28.07 3972087
20100108 28.67 29.08 28.51 29.02 5667786
20100111 29.34 29.40 29.09 29.19 4546022
20100112 28.80 28.92 28.39 28.72 4083027
20100113 28.90 29.79 28.79 29.74 5866196
20100114 29.68 30.81 29.67 30.63 6202565
20100115 30.47 30.63 29.65 29.90 4348871
20100119 30.25 30.76 30.06 30.58 3617400
20100120 30.49 30.57 29.69 29.97 4596855
20100121 30.68 30.92 29.82 29.88 6482033
20100122 29.66 29.78 29.07 29.09 4508469
20100125 29.85 29.85 29.21 29.31 3148681
20100126 29.71 29.82 29.41 29.47 3279657
20100127 29.46 29.64 29.14 29.59 3598738
20100128 30.18 30.43 29.71 30.06 5097287
20100129 30.17 30.17 29.06 29.11 5669847
20100201 29.49 29.84 29.49 29.82 4207019
20100202 30.32 30.32 29.99 30.21 4145080
20100203 30.07 30.35 29.99 30.21 4067800
20100204 29.55 29.84 28.71 28.74 5644545
20100205 28.58 28.67 27.81 28.41 5360497
20100208 28.33 29.33 28.12 28.96 6286944
20100209 29.17 29.29 28.59 28.65 5810440
20100210 28.84 28.93 28.39 28.48 4814499
20100211 28.46 29.02 28.23 28.98 4745004
20100212 28.60 28.75 28.38 28.67 4472176
20100216 29.01 29.36 28.89 29.24 3696970
20100217 29.65 29.90 29.57 29.79 4737223
20100218 29.74 29.85 29.53 29.59 6319190
20100219 29.82 29.97 29.60 29.69 6182441
20100222 29.94 30.08 29.70 29.88 3276710
20100223 29.63 29.80 29.30 29.50 2914749
20100224 30.07 31.46 30.01 31.36 14910479
20100225 30.59 31.28 30.56 31.24 6678411
20100226 30.63 31.68 30.63 31.50 5986450
20100301 31.28 31.63 31.21 31.63 2807565
20100302 32.06 32.22 31.28 31.32 6577162
20100303 31.66 31.69 31.14 31.28 4011475
20100304 31.53 31.74 31.39 31.67 4141832
20100305 31.88 32.51 31.77 32.45 5546185
20100308 32.32 32.62 32.20 32.36 3266551
20100309 31.97 32.58 31.82 32.36 3146582
20100310 32.08 32.73 32.04 32.56 3042251
20100311 32.37 32.65 32.15 32.63 3014514
20100312 32.81 32.94 32.45 32.84 3033805
20100315 32.50 32.59 32.26 32.55 3580227
20100316 32.55 32.62 32.22 32.52 4219566
20100317 32.80 33.10 32.58 32.94 3977688
20100318 32.92 33.10 32.72 32.99 2210118
20100319 32.96 33.61 32.79 32.96 3813430
20100322 32.42 33.37 32.32 33.21 3687526
20100323 34.08 34.47 33.59 34.00 8227617
20100324 33.66 33.80 33.34 33.69 3627712
20100325 33.98 34.17 33.72 33.76 4264312
20100326 33.82 34.17 33.74 33.99 3321113
20100329 34.19 34.25 33.84 34.15 2820007
20100330 34.30 34.45 34.08 34.33 3595523
20100331 34.23 34.32 33.91 34.06 3514022
20100401 34.51 34.64 34.10 34.38 2896143
20100405 34.46 34.87 34.33 34.51 3291777
20100406 34.26 34.53 34.18 34.46 3246575
20100407 33.95 34.18 33.30 33.55 6062358
20100408 33.23 34.01 33.15 33.81 5101353
20100409 34.04 34.15 33.71 34.15 3372137
20100412 34.32 34.42 33.91 34.01 4493976
20100413 34.24 34.25 33.47 34.04 6044551
20100414 34.07 34.31 33.76 34.31 4462585
20100415 34.27 34.87 34.11 34.59 4740420
20100416 34.54 34.56 33.67 34.14 5231024
20100419 33.55 34.20 33.49 34.08 4609264
20100420 34.16 35.09 34.16 34.97 6635492
20100421 34.74 35.32 34.62 35.24 4922599
20100422 34.76 36.59 34.61 36.44 9313499
20100423 36.67 37.50 36.57 37.47 9416574
20100426 37.75 38.73 37.63 38.42 10367762
20100427 37.82 38.21 37.04 37.17 8512642
20100428 36.73 36.89 36.25 36.44 9821911
20100429 36.79 37.84 36.79 37.81 5145756
20100430 37.48 37.79 36.42 36.53 6818926
20100503 36.85 37.23 36.72 37.16 3601687
20100504 36.39 36.44 35.34 35.57 5448475
20100505 34.77 35.35 34.37 34.69 7303253
20100506 34.35 34.81 31.21 33.32 9050960
20100507 32.72 32.99 31.27 32.13 11203548
20100510 34.18 34.58 33.54 34.35 6331175
20100511 33.84 34.63 33.69 34.06 5493563
20100512 34.57 35.17 34.37 35.11 3939905
20100513 34.70 35.00 33.97 34.08 3750421
20100514 33.95 34.02 32.63 32.91 6782856
20100517 33.18 33.48 32.19 33.40 4855822
20100518 33.84 34.04 32.56 32.78 5158313
20100519 32.63 32.91 31.90 32.52 7894613
20100520 31.36 31.75 30.81 30.85 9324584
20100521 30.81 31.75 30.74 31.28 10233955
20100524 31.35 31.72 30.94 31.06 7365475
20100525 30.25 31.06 29.92 30.94 10584134
20100526 31.46 31.61 30.56 30.71 9922711
20100527 31.57 32.34 31.29 32.31 6341578
20100528 32.28 32.61 31.48 31.82 6074163
20100601 31.97 32.32 31.32 31.33 4504962
20100602 32.03 32.54 31.71 32.54 4964088
20100603 32.85 32.97 32.23 32.65 3249966
20100604 31.90 32.05 30.89 31.00 5810960
20100607 31.30 31.49 30.28 30.36 6344652
20100608 30.25 30.81 29.66 30.71 5978535
20100609 30.92 31.48 30.33 30.49 6414779
20100610 31.45 31.94 31.18 31.91 4691436
20100611 31.31 31.93 31.21 31.90 2712973
20100614 32.56 32.86 31.92 31.95 4942458
20100615 32.83 32.92 32.58 32.88 7967472
20100616 32.83 32.86 32.08 32.28 7394960
20100617 32.44 32.47 31.39 31.62 7203363
20100618 31.82 31.86 30.96 31.10 6995488
20100621 31.60 31.67 30.28 30.52 6732284
20100622 29.59 30.12 29.09 29.15 14397846
20100623 29.31 29.51 28.90 29.26 9292367
20100624 29.46 29.53 28.25 28.42 7633914
20100625 28.68 28.91 28.28 28.62 9937169
20100628 28.86 28.90 28.17 28.20 5680041
20100629 27.90 27.90 26.33 26.48 14486416
20100630 26.62 27.20 26.47 26.56 10869536
20100701 26.69 27.60 26.07 27.50 14784568
20100702 27.52 27.56 26.65 26.90 7202225
20100706 27.49 27.67 26.54 26.78 6365599
20100707 27.02 27.73 26.90 27.72 6563798
20100708 27.78 27.86 27.31 27.74 5444843
20100709 27.53 28.28 27.53 28.21 6411933
20100712 27.86 28.19 27.72 27.82 4516119
20100713 28.49 28.98 28.36 28.83 5973526
20100714 28.67 28.93 28.30 28.77 4928000
20100715 28.81 28.92 28.33 28.81 5445868
20100716 28.63 28.65 27.49 27.59 6745376
20100719 27.65 27.85 27.07 27.58 4128486
20100720 27.06 27.90 26.96 27.85 6233428
20100721 28.01 28.43 27.51 27.61 6685723
20100722 28.80 29.73 28.64 29.58 7069257
20100723 29.72 30.11 29.45 30.03 5956450
20100726 29.94 30.89 29.77 30.88 5446665
20100727 30.57 30.80 30.24 30.32 5099105
20100728 30.28 30.64 30.19 30.42 4032973
20100729 30.83 30.91 29.94 30.22 3465356
20100730 29.91 30.62 29.84 30.46 4257925
20100802 31.11 31.26 30.83 31.20 4716140
20100803 31.13 31.20 30.71 31.09 3800962
20100804 31.10 31.69 31.04 31.61 3702261
20100805 31.26 31.52 30.96 31.48 3282525
20100806 31.02 31.57 30.74 31.30 4126665
20100809 31.31 31.38 30.88 30.88 3948388
20100810 29.95 30.29 29.47 30.15 6660222
20100811 29.08 29.13 28.74 28.88 5732864
20100812 28.56 29.04 28.49 28.65 5165589
20100813 28.30 28.83 28.22 28.56 4572471
20100816 28.26 28.67 28.13 28.52 3240290
20100817 28.83 29.33 28.58 29.08 4388843
20100818 29.08 29.34 28.77 29.11 5077689
20100819 29.14 29.19 28.11 28.34 4525973
20100820 28.05 28.09 27.48 28.01 3857809
20100823 28.10 28.28 27.72 27.77 3014970
20100824 27.01 27.12 26.65 26.82 6915567
20100825 26.47 27.15 26.39 27.00 6170451
20100826 27.08 27.45 26.83 26.93 3936576
20100827 27.37 27.82 26.77 27.72 5403769
20100830 27.64 27.78 27.17 27.17 2530559
20100831 27.06 27.67 26.87 27.47 4682034
20100901 28.08 29.00 27.97 28.99 5385042
20100902 29.03 29.86 29.00 29.79 4834802
20100903 30.20 30.63 30.04 30.55 4292848
20100907 29.84 30.05 29.71 29.84 3988218
20100908 30.11 30.66 29.83 30.46 6276912
20100909 30.90 31.41 30.46 31.00 6128002
20100910 31.04 31.22 30.90 31.08 2751881
20100913 31.51 31.65 31.28 31.57 2584017
20100914 31.58 31.99 31.32 31.62 3256154
20100915 31.45 31.65 31.17 31.37 5515792
20100916 31.40 31.49 31.02 31.30 3800719
20100917 31.36 31.77 31.34 31.65 4883720
20100920 31.97 33.26 31.92 32.65 8939356
20100921 34.10 34.29 32.55 33.10 10140509
20100922 33.31 33.50 32.56 32.64 5731666
20100923 32.45 33.00 32.28 32.38 4312029
20100924 32.88 33.64 32.84 33.30 6175899
20100927 33.37 33.61 33.08 33.50 4359017
20100928 33.38 33.87 32.84 33.78 5283915
20100929 34.34 34.43 33.83 34.17 7555357
20100930 34.26 34.32 33.39 33.65 5045909
20101001 33.94 34.19 33.49 33.82 4503160
20101004 33.72 33.97 33.17 33.56 4369119
20101005 34.04 35.15 33.94 35.12 9296535
20101006 34.96 35.29 34.72 35.20 6597885
20101007 35.21 35.40 34.78 35.35 5538832
20101008 35.18 35.57 35.04 35.49 5970126
20101011 35.38 35.50 35.10 35.34 3115416
20101012 35.08 35.57 34.81 35.40 5294017
20101013 35.69 35.76 35.37 35.41 5446331
20101014 35.54 35.60 34.77 34.93 5464264
20101015 35.23 35.27 34.57 34.65 7719930
20101018 34.74 35.07 34.60 34.97 6232307
20101019 34.55 34.78 34.29 34.56 9059891
20101020 34.41 35.06 34.34 34.99 6665303
20101021 35.08 35.45 34.96 35.18 8652319
20101022 35.30 35.41 35.10 35.37 4813011
20101025 35.81 36.06 35.66 35.68 6461574
20101026 36.75 38.48 36.41 37.96 14629481
20101027 37.45 37.57 36.67 37.42 7078778
20101028 37.68 37.97 37.03 37.95 5095962
20101029 37.52 38.05 37.37 38.04 5652671
20101101 38.41 38.54 37.39 38.12 6670297
20101102 38.20 38.53 38.11 38.19 3511639
20101103 38.30 38.45 37.69 38.39 5109809
20101104 38.63 39.43 38.56 39.26 5835631
20101105 39.36 39.56 39.10 39.38 3812636
20101108 39.08 39.22 38.47 38.72 4229175
20101109 38.72 38.90 37.98 38.21 4630959
20101110 38.19 38.34 37.69 38.33 3172846
20101111 37.78 38.12 37.56 37.73 4705301
20101112 37.65 38.05 37.15 37.48 4990863
20101115 37.51 37.55 37.07 37.11 2780028
20101116 36.64 37.20 36.25 36.41 4246654
20101117 36.32 36.94 36.19 36.75 3877684
20101118 37.17 37.38 36.99 37.17 3642971
20101119 37.02 37.11 36.67 37.02 3432941
20101122 36.91 37.24 36.65 37.18 2866483
20101123 36.56 36.56 36.03 36.16 5454437
20101124 36.47 37.55 36.41 37.53 4381642
20101126 36.61 37.10 36.56 36.88 1830034
20101129 36.38 36.56 35.89 36.34 4218374
20101130 35.98 36.85 35.82 36.49 6777342
20101201 37.14 37.68 36.76 37.60 4495093
20101202 37.52 38.38 37.47 38.17 3384708
20101203 38.21 38.35 37.77 38.23 2801833
20101206 37.89 38.19 37.77 37.97 3083646
20101207 38.40 38.50 37.92 37.98 3513104
20101208 38.25 38.50 37.98 38.46 2920265
20101209 38.61 38.83 38.42 38.63 2494657
20101210 38.79 39.25 38.50 38.83 3718038
20101213 39.28 39.28 38.31 38.31 4048085
20101214 38.23 38.31 37.70 37.80 3420940
20101215 37.72 37.82 37.17 37.23 4824347
20101216 37.61 37.73 37.23 37.57 4545251
20101217 37.39 37.74 37.36 37.55 5971416
20101220 38.04 38.31 37.61 38.20 5475496
20101221 39.21 39.97 38.68 39.90 8602507
20101222 40.45 41.71 40.45 41.15 5642841
20101223 41.17 41.29 40.65 40.89 2982877
20101227 40.66 40.80 40.35 40.59 2059538
20101228 40.70 40.85 40.43 40.61 1683070
20101229 40.65 40.97 40.58 40.73 1677522
20101230 40.60 40.72 40.45 40.56 1374875
20101231 40.54 40.93 40.33 40.72 2210239
20110103 41.02 41.56 40.91 41.34 2982085
20110104 42.26 42.35 41.35 41.59 4983653
20110105 41.93 42.36 41.84 42.00 3997135
20110106 42.50 42.52 41.53 41.75 2642301
20110107 42.06 42.24 41.09 41.63 3671164
20110110 41.10 41.25 40.65 40.95 3437697
20110111 41.40 41.41 40.78 40.88 2930794
20110112 41.47 42.04 41.34 41.78 3191888
20110113 41.55 42.04 41.37 41.53 4544345
20110114 41.74 42.39 41.49 42.26 3408711
20110118 42.39 42.51 41.49 41.59 2966686
20110119 41.32 41.51 40.74 40.86 3286430
20110120 40.31 40.72 40.14 40.65 4223016
20110121 40.53 40.99 40.43 40.73 4104358
20110124 40.44 40.85 40.27 40.81 3721095
20110125 40.14 40.83 40.12 40.82 4028384
20110126 41.02 41.99 40.96 41.77 4009136
20110127 41.05 41.51 40.32 40.86 6784928
20110128 40.56 41.22 39.30 39.40 4337032
20110131 39.53 40.00 39.42 39.49 4998485
20110201 39.83 40.51 39.46 40.42 4507207
20110202 39.92 40.52 39.74 40.36 2780320
20110203 40.29 40.49 39.96 40.23 3223025
20110204 40.22 40.58 39.91 40.44 3120218
20110207 40.42 41.36 40.34 40.99 3144561
20110208 41.20 41.48 40.98 41.36 2502130
20110209 41.56 41.71 41.25 41.47 3311452
20110210 41.02 41.61 40.87 41.59 2688949
20110211 41.27 42.14 41.18 42.07 2471786
20110214 41.92 41.93 41.06 41.38 2645471
20110215 41.19 41.48 40.84 41.38 2761751
20110216 41.71 42.03 41.50 41.69 3312589
20110217 41.37 41.40 40.66 40.81 3389396
20110218 40.98 41.01 40.35 40.58 3239499
20110222 38.30 39.17 37.20 37.37 11501039
20110223 37.12 37.47 35.98 37.33 7813652
20110224 37.28 37.36 36.81 37.21 6771246
20110225 37.88 38.28 37.47 37.99 4866400
20110228 38.43 38.51 37.84 37.89 4603997
20110301 37.73 37.81 35.40 35.59 13514224
20110302 35.81 36.33 35.55 36.05 8919350
20110303 36.93 36.97 36.44 36.49 7008873
20110304 36.39 36.48 35.29 35.84 6017709
20110307 36.09 36.18 35.05 35.46 6604682
20110308 35.56 36.56 35.38 36.30 12516754
20110309 36.53 36.85 36.10 36.62 5708907
20110310 36.06 37.08 35.91 35.92 7377139
20110311 34.90 36.08 34.74 35.46 11673459
20110314 35.01 35.59 34.99 35.39 5062471
20110315 33.91 34.96 33.81 34.73 8100156
20110316 34.43 34.93 34.19 34.47 10631391
20110317 35.14 35.55 34.67 34.73 6252521
20110318 35.50 35.66 34.99 35.19 6255449
20110321 35.74 36.50 35.65 36.41 7740224
20110322 36.14 36.65 34.43 34.77 12900786
20110323 34.64 34.91 34.28 34.59 8578225
20110324 34.69 34.97 34.33 34.66 6831385
20110325 34.69 34.73 34.33 34.43 5490650
20110328 34.70 34.82 33.85 34.02 5020576
20110329 34.11 34.24 33.62 33.78 6015795
20110330 34.07 34.56 33.76 34.46 6304551
20110331 34.20 34.35 34.02 34.06 6225267
20110401 34.55 34.59 33.78 33.96 6286870
20110404 34.77 34.77 33.91 34.08 5963539
20110405 34.09 34.29 33.84 34.17 4193612
20110406 34.39 34.68 34.11 34.48 4800518
20110407 34.19 34.34 33.80 33.86 5360912
20110408 33.77 33.93 32.93 33.21 6948397
20110411 33.28 33.64 33.21 33.61 4890839
20110412 33.85 34.80 33.78 34.12 8957978
20110413 34.39 34.46 33.39 33.41 5679963
20110414 33.53 33.57 33.05 33.27 5255501
20110415 33.57 33.79 33.31 33.72 4130432
20110418 33.07 33.55 33.00 33.34 4636769
20110419 33.55 33.81 33.38 33.75 5322284
20110420 34.34 34.36 33.31 33.34 6330116
20110421 33.50 33.59 33.24 33.40 4339566
20110425 33.29 33.30 32.85 32.87 2789922
20110426 33.12 33.27 32.77 32.92 6081452
20110427 33.72 34.20 33.58 33.93 7374999
20110428 34.85 34.99 33.71 34.03 5645502
20110429 33.93 34.15 33.65 33.80 2775845
20110502 34.03 34.34 33.77 33.79 3840324
20110503 34.09 34.58 34.03 34.46 4097097
20110504 34.46 34.67 34.10 34.54 4733622
20110505 34.30 36.73 34.20 36.35 10351081
20110506 37.12 37.25 35.67 35.68 8194193
20110509 35.51 35.68 35.03 35.17 3695045
20110510 35.77 36.33 35.62 36.05 4236069
20110511 36.18 36.29 35.68 35.82 3289840
20110512 36.16 37.14 35.84 36.71 5500223
20110513 36.54 36.82 36.30 36.42 4233254
20110516 36.10 36.40 35.30 35.36 5389968
20110517 35.48 35.86 35.23 35.85 4616160
20110518 35.65 35.95 35.29 35.94 2775555
20110519 36.04 36.11 35.69 35.86 3530693
20110520 35.74 35.84 35.32 35.35 3574343
20110523 34.54 34.85 34.37 34.66 3223467
20110524 34.39 34.67 33.98 34.00 4710240
20110525 34.10 34.39 33.91 34.13 3250105
20110526 34.09 34.30 33.59 34.02 3841277
20110527 34.27 34.68 34.06 34.31 2450869
20110531 34.89 34.89 34.37 34.68 3520173
20110601 34.40 34.40 33.19 33.21 3960698
20110602 33.47 33.76 33.27 33.57 3670708
20110603 32.93 33.49 32.60 32.75 4780863
20110606 32.65 33.12 32.51 32.55 3731705
20110607 32.99 33.40 32.81 32.87 5251943
20110608 32.72 32.75 31.70 31.83 7340632
20110609 32.12 32.51 31.77 32.16 4768887
20110610 32.33 32.42 31.64 31.99 4751651
20110613 31.27 31.94 31.17 31.51 10784474
20110614 31.36 32.15 31.32 32.07 6447494
20110615 31.24 31.43 30.95 31.09 7062842
20110616 30.65 31.19 30.57 31.06 6002380
20110617 31.40 31.67 31.33 31.51 4764522
20110620 31.19 32.06 31.00 31.92 6292706
20110621 32.13 33.37 32.09 33.27 8225152
20110622 33.15 33.19 32.45 32.49 4575486
20110623 32.21 33.83 32.21 33.63 8749843
20110624 33.76 33.86 33.21 33.33 6450852
20110627 33.41 33.69 33.29 33.46 2893969
20110628 33.61 34.03 33.61 33.78 3033983
20110629 34.07 34.20 33.34 33.40 4872303
20110630 33.72 33.85 33.36 33.62 4372347
20110701 33.84 34.69 33.83 34.66 4090192
20110705 34.52 34.57 34.00 34.25 4450917
20110706 33.87 34.05 33.68 33.83 4498707
20110707 33.92 34.15 33.87 34.04 3985992
20110708 33.45 33.48 32.89 33.40 4335973
20110711 32.57 32.75 32.30 32.51 4816902
20110712 32.17 32.56 31.95 32.01 6017937
20110713 32.22 32.71 32.06 32.17 4132051
20110714 32.00 32.06 30.99 31.55 6477713
20110715 31.58 31.66 31.19 31.44 3325764
20110718 30.99 31.23 30.72 31.03 4335973
20110719 31.33 31.99 31.33 31.87 3384075
20110720 31.97 31.97 31.58 31.65 3276183
20110721 32.00 32.68 31.92 32.42 4158016
20110722 32.71 32.93 32.57 32.66 3384411
20110725 32.33 32.46 32.17 32.29 2617521
20110726 32.50 32.83 32.17 32.22 2542198
20110727 32.22 32.28 31.17 31.24 5302979
20110728 30.90 30.95 30.14 30.26 9724684
20110729 29.99 30.25 29.73 29.75 5564653
20110801 30.28 30.29 29.06 29.32 5039627
20110802 28.78 29.09 28.39 28.39 5458775
20110803 28.39 28.97 27.66 28.80 7038331
20110804 27.81 28.41 26.94 28.14 12663645
20110805 28.38 28.95 27.65 28.79 19228992
20110808 27.39 27.90 26.59 27.28 22744688
20110809 27.86 28.49 26.64 28.45 17326430
20110810 27.16 27.30 26.23 26.29 12629733
20110811 26.52 27.91 26.30 27.54 14089532
20110812 28.09 28.49 27.54 27.79 6580570
20110815 28.05 28.34 27.92 28.17 4989150
20110816 27.81 28.37 27.52 28.12 6816949
20110817 28.22 28.53 27.82 28.07 5646580
20110818 27.22 27.31 26.52 26.83 11058795
20110819 25.88 27.16 25.88 26.38 9841418
20110822 27.10 27.18 26.30 26.66 6955956
20110823 26.44 27.64 26.38 27.59 6551917
20110824 27.36 28.61 27.28 28.42 7570844
20110825 28.52 28.68 27.13 27.26 9462889
20110826 27.36 28.28 26.82 27.84 8854854
20110829 28.31 29.73 28.31 29.68 5225188
20110830 29.50 29.66 29.02 29.44 5451661
20110831 29.81 30.29 29.46 29.75 6420497
20110901 29.57 29.61 28.58 28.79 7185952
20110902 27.95 28.13 27.59 27.80 6407175
20110906 26.82 27.52 26.74 27.45 8151902
20110907 28.22 28.73 28.07 28.67 6244981
20110908 28.37 28.89 28.13 28.47 8167555
20110909 27.78 28.06 27.44 27.64 7458829
20110912 27.28 28.41 27.17 28.37 9307355
20110913 28.28 29.34 28.10 29.05 9086878
20110914 29.52 30.13 28.74 29.68 7100470
20110915 30.06 30.18 29.46 30.01 6314366
20110916 30.12 30.35 29.80 30.19 11952089
20110919 29.24 29.25 28.54 29.05 8698766
20110920 29.16 31.59 28.77 30.52 14929758
20110921 30.61 30.75 29.46 29.51 7105576
20110922 28.48 29.09 27.62 28.17 9461113
20110923 28.21 28.91 28.08 28.21 6691931
20110926 29.05 29.09 28.23 28.91 5975323
20110927 29.58 29.81 28.90 29.05 6278619
20110928 29.25 29.34 28.08 28.13 6817268
20110929 28.79 29.27 28.37 28.89 6140182
20110930 28.28 28.35 27.29 27.29 6309259
20111003 27.02 27.46 26.46 26.67 6609779
20111004 26.19 27.66 25.69 27.62 7549085
20111005 27.62 28.01 27.19 27.70 5825229
20111006 27.97 28.69 27.82 28.67 5370952
20111007 29.13 29.13 28.00 28.47 5403258
20111010 29.11 29.68 29.09 29.66 3409855
20111011 29.44 29.86 29.36 29.64 5711327
20111012 30.26 30.87 30.00 30.10 6183478
20111013 30.32 30.43 29.69 30.34 5145812
20111014 30.58 30.71 30.07 30.65 4726060
20111017 30.43 30.46 29.86 29.93 4940654
20111018 30.31 31.23 29.77 30.86 5766169
20111019 30.66 30.79 30.27 30.38 3837933
20111020 30.46 30.77 29.89 30.54 3557284
20111021 31.36 31.79 31.17 31.60 6312256
20111024 31.84 32.51 31.80 32.37 4668554
20111025 32.26 32.36 31.55 31.65 3482904
20111026 32.41 32.56 31.62 32.25 6449694
20111027 33.41 33.61 32.64 33.14 6976021
20111028 33.07 33.21 32.25 32.54 5734973
20111031 32.18 32.45 31.71 31.72 4440305
20111101 30.27 30.33 29.49 29.96 9370080
20111102 30.37 30.73 30.16 30.55 6392521
20111103 31.10 31.18 30.18 30.97 4438418
20111104 30.59 30.87 30.19 30.70 2926714
20111107 30.71 31.10 30.23 30.58 5185111
20111108 31.09 31.12 30.37 30.99 4300425
20111109 29.98 30.04 29.18 29.30 6955039
20111110 29.77 29.94 29.28 29.67 4403448
20111111 30.22 30.43 30.04 30.15 2996654
20111114 29.97 30.10 29.64 29.89 3173724
20111115 29.75 30.07 29.37 29.76 3029737
20111116 29.24 29.33 28.63 28.67 6753101
20111117 28.35 28.43 27.49 27.97 9963571
20111118 28.37 29.22 28.16 29.02 8213627
20111121 28.18 29.12 28.15 28.92 6959479
20111122 28.32 28.91 28.23 28.63 4532188
20111123 28.08 28.22 27.66 27.66 5656396
20111125 27.50 28.05 27.43 27.66 1771789
20111128 28.61 29.19 28.52 28.82 4269256
20111129 29.35 29.40 29.07 29.10 3754077
20111130 30.40 30.50 29.71 30.14 5736145
20111201 30.32 30.52 29.90 30.00 2922653
20111202 30.56 30.66 30.26 30.35 3871939
20111205 31.11 31.46 30.91 31.01 4793137
20111206 31.05 31.18 30.78 30.97 3433646
20111207 30.79 31.34 30.59 31.16 3930210
20111208 30.85 30.96 30.16 30.35 4520182
20111209 30.22 31.09 30.16 30.87 3471098
20111212 30.59 30.87 30.19 30.80 3638528
20111213 30.87 31.28 30.48 30.61 5267120
20111214 30.24 30.35 29.67 29.89 5080633
20111215 30.01 30.23 29.79 30.02 4422808
20111216 30.32 30.85 30.28 30.75 6415230
20111219 31.07 31.28 29.56 29.78 7642429
20111220 29.40 30.00 28.81 29.73 9347355
20111221 29.46 29.97 29.11 29.76 4857796
20111222 29.49 29.92 29.44 29.63 3404786
20111223 29.80 30.35 29.73 30.13 2203363
20111227 30.22 30.42 30.03 30.25 2555958
20111228 30.05 30.07 29.36 29.50 3817194
20111229 29.52 29.89 29.41 29.84 2986100
20111230 29.93 29.94 29.50 29.63 2215369
20120103 30.39 30.64 29.92 29.92 3837352
20120104 30.14 30.28 29.63 30.16 3252337
20120105 29.89 30.29 29.50 30.20 4956162
20120106 30.09 30.09 29.71 29.88 3283289
20120109 30.01 30.07 29.71 30.03 3193185
20120110 30.33 30.65 30.31 30.39 4594093
20120111 30.95 31.24 30.58 31.19 4789392
20120112 31.23 31.98 31.12 31.90 5100681
20120113 31.20 31.29 30.69 31.12 5835172
20120117 26.76 27.22 26.53 26.87 43999068
20120118 27.42 27.77 27.22 27.73 13389369
20120119 28.27 29.13 28.23 28.97 12294462
20120120 28.41 28.72 28.32 28.65 10193320
20120123 28.26 28.80 28.14 28.61 7367270
20120124 28.33 28.94 28.25 28.85 4840282
20120125 28.40 28.64 27.91 28.28 8873373
20120126 28.42 28.43 27.49 27.67 8759807
20120127 27.73 28.10 27.45 27.67 5686908
20120130 27.07 27.47 26.74 27.35 12945458
20120131 27.43 27.46 27.03 27.42 7870443
20120201 27.56 28.27 27.51 28.06 6811005
20120202 27.54 28.54 27.33 28.29 9390535
20120203 28.67 29.30 28.57 29.05 6479999
20120206 28.85 29.07 28.73 29.02 4954620
20120207 28.83 29.26 28.64 28.86 4883131
20120208 28.67 29.17 28.62 29.05 4692018
20120209 29.18 29.21 28.67 29.02 5294437
20120210 28.76 28.78 28.09 28.19 6033555
20120213 28.12 28.27 27.65 27.72 7427964
20120214 27.70 27.78 27.19 27.63 6283379
20120215 27.76 27.92 27.33 27.47 8285494
20120216 27.66 27.88 27.46 27.77 5548117
20120217 28.20 28.28 27.98 28.12 8554154
20120221 28.16 28.28 27.74 27.91 6137097
20120222 27.82 28.10 27.50 27.55 7495821
20120223 27.50 27.69 27.42 27.60 6138536
20120224 27.54 27.64 27.27 27.43 6025457
20120227 27.12 27.48 26.68 27.42 9147549
20120228 26.96 27.52 26.88 27.47 10686963
20120229 27.60 27.87 27.44 27.72 6380866
20120301 28.00 28.46 27.71 27.92 8563687
20120302 28.05 28.11 27.85 27.98 5618807
20120305 27.72 27.80 27.47 27.75 6832747
20120306 27.07 27.24 26.74 26.98 13617203
20120307 27.29 28.03 27.23 27.85 8760565
20120308 27.99 28.57 27.93 28.33 6804013
20120309 28.58 29.36 27.70 27.98 13069723
20120312 28.71 28.71 28.21 28.26 5887357
20120313 28.71 29.35 28.67 29.33 9180435
20120314 29.62 29.64 29.10 29.22 5139283
20120315 29.46 29.77 29.19 29.65 5228326
20120316 29.85 29.91 29.51 29.58 4645338
20120319 29.66 30.09 29.63 30.05 4409673
20120320 29.56 29.86 29.55 29.73 5926252
20120321 29.60 29.80 29.33 29.35 5080176
20120322 29.28 29.40 29.02 29.16 3787242
20120323 29.37 29.38 28.97 29.21 4499918
20120326 29.61 29.91 29.61 29.84 3933973
20120327 29.94 30.14 29.66 29.71 5269953
20120328 29.65 29.80 29.28 29.67 5090883
20120329 29.27 29.38 28.79 29.33 5944935
20120330 29.50 29.63 29.20 29.36 4337892
20120402 29.30 29.36 29.01 29.01 4585793
20120403 29.14 29.27 28.85 28.99 4441248
20120404 28.37 28.58 28.01 28.11 6923539
20120405 27.82 28.13 27.82 28.08 4777865
20120409 27.71 28.54 27.60 28.39 5582097
20120410 28.19 28.39 27.50 27.91 7291513
20120411 28.43 28.68 28.26 28.60 8384726
20120412 28.55 28.92 28.46 28.78 3654060
20120413 28.63 28.73 28.40 28.58 4392301
20120416 28.63 28.95 28.37 28.78 4601854
20120417 29.12 29.29 28.91 29.22 4143853
20120418 29.17 29.41 29.11 29.32 4876851
20120419 29.48 29.89 29.45 29.84 7758909
20120420 29.86 29.88 28.90 29.00 7989001
20120423 28.67 28.88 28.39 28.80 5790884
20120424 28.88 29.27 28.78 29.25 4651456
20120425 29.50 29.62 29.21 29.37 4374820
20120426 29.31 29.86 29.31 29.82 3119143
20120427 30.19 30.34 30.03 30.06 3713386
20120430 29.78 29.95 29.63 29.74 2312617
20120501 29.77 30.41 29.75 30.21 2890362
20120502 29.85 30.33 29.83 30.26 4111623
20120503 30.13 30.18 29.66 29.78 3800572
20120504 29.57 29.72 29.34 29.53 3969590
20120507 28.99 29.43 28.96 29.28 3590145
20120508 29.37 29.44 28.73 29.14 4485933
20120509 28.39 28.90 28.39 28.68 3773367
20120510 29.11 29.13 28.64 28.71 3442213
20120511 28.68 29.30 28.59 28.79 3402444
20120514 28.50 29.01 28.46 28.95 4330899
20120515 29.04 29.63 29.01 29.22 4769343
20120516 29.40 29.65 29.04 29.07 3737968
20120517 29.15 29.23 28.65 28.90 6523663
20120518 28.86 28.93 28.09 28.25 8046798
20120521 28.36 29.07 28.19 29.05 4366298
20120522 29.45 29.66 29.23 29.32 5800827
20120523 29.28 29.50 28.98 29.38 4415472
20120524 29.56 29.69 29.35 29.67 4083542
20120525 29.66 29.82 29.40 29.47 3566893
20120529 29.68 29.82 29.48 29.76 3254909
20120530 29.43 29.67 29.39 29.45 6299516
20120531 29.55 29.82 29.23 29.60 5813871
20120601 29.10 29.25 28.62 28.67 6355127
20120604 28.70 28.90 28.27 28.62 4408859
20120605 28.44 28.84 28.44 28.67 3427812
20120606 28.98 29.45 28.92 29.35 3059133
20120607 29.92 30.01 29.57 29.66 4414930
20120608 29.55 30.49 29.43 30.47 5221340
20120611 30.49 30.55 30.16 30.18 4625882
20120612 30.36 31.29 30.28 31.20 7126631
20120613 30.91 31.60 30.81 30.98 6291711
20120614 31.11 31.95 30.96 31.88 5872734
20120615 31.73 32.18 31.71 32.07 5827855
20120618 31.96 32.38 31.83 32.03 4316500
20120619 32.53 32.73 32.31 32.39 7028527
20120620 32.76 32.85 32.43 32.60 4822634
20120621 32.76 32.83 31.78 31.90 6346130
20120622 32.05 32.11 30.67 31.05 12542988
20120625 30.78 31.16 30.68 30.90 7155141
20120626 30.89 31.36 30.77 31.12 4480080
20120627 30.85 31.24 30.76 31.13 4190102
20120628 30.98 31.27 30.76 31.12 3815786
20120629 32.01 32.01 31.54 31.61 4660246
20120702 31.84 31.87 31.50 31.75 4185766
20120703 31.62 31.80 31.51 31.63 2194944
20120705 31.61 31.70 31.25 31.36 3262280
20120706 31.36 31.36 30.87 31.07 2951381
20120709 31.08 31.13 30.54 30.72 2635061
20120710 31.07 31.10 30.24 30.39 3460008
20120711 30.44 30.49 29.93 30.27 3219244
20120712 30.02 30.07 29.51 29.61 5996530
20120713 29.74 30.00 29.72 29.93 2974904
20120716 30.04 30.07 29.70 29.94 2750185
20120717 29.93 30.41 29.78 30.25 3423259
20120718 29.97 30.54 29.81 30.39 2942492
20120719 30.48 31.12 30.42 30.81 3991182
20120720 30.67 30.72 30.30 30.36 4165928
20120723 29.74 29.94 29.34 29.78 3124067
20120724 29.86 29.91 29.20 29.41 3809065
20120725 29.87 30.07 29.53 29.91 4464578
20120726 29.94 30.30 29.43 30.18 6467216
20120727 30.31 31.30 30.28 31.18 4941443
20120730 31.18 31.40 31.05 31.13 3296536
20120731 30.96 31.11 30.67 30.70 4692225
20120801 31.07 31.35 30.81 31.00 4180779
20120802 30.77 31.15 30.11 30.47 5123777
20120803 30.84 31.55 30.79 31.39 3163525
20120806 31.40 31.66 31.30 31.53 2263563
20120807 31.61 31.94 31.58 31.76 1845236
20120808 31.54 31.66 31.39 31.46 2537064
20120809 31.33 31.49 31.25 31.37 2135973
20120810 31.34 31.48 31.24 31.41 1620083
20120813 31.32 31.39 31.10 31.36 1970767
20120814 31.41 31.55 31.27 31.36 2484380
20120815 31.60 31.65 31.00 31.07 3869337
20120816 31.02 31.44 30.95 31.36 2264539
20120817 31.26 31.60 31.21 31.49 2816202
20120820 31.33 31.64 31.27 31.60 2302155
20120821 31.60 32.11 31.60 31.92 3708142
20120822 31.63 31.85 31.54 31.68 3323298
20120823 31.64 31.64 30.91 30.95 4001841
20120824 30.97 30.99 30.53 30.91 3055540
20120827 31.09 31.64 30.66 31.56 5585143
20120828 31.35 32.74 31.30 32.50 6789085
20120829 32.48 32.89 32.45 32.69 3852034
20120830 32.54 32.70 32.36 32.55 2152288
20120831 32.59 32.69 32.19 32.22 3118175
20120904 32.15 32.52 31.97 32.33 3065226
20120905 32.34 32.45 32.12 32.26 2649383
20120906 32.41 33.66 32.41 33.39 5958476
20120907 33.54 34.45 33.51 34.43 5154233
20120910 34.45 34.45 33.91 33.93 3662085
20120911 34.12 34.57 33.95 34.28 3851065
20120912 34.47 34.57 34.05 34.24 2958144
20120913 33.94 35.20 33.94 35.14 5665535
20120914 35.04 35.44 34.96 35.27 4436948
20120917 35.25 35.25 34.83 34.97 2794455
20120918 34.71 35.03 34.63 34.93 2472134
20120919 34.95 35.35 34.76 35.04 2825126
20120920 34.95 35.19 34.73 34.94 2792733
20120921 35.23 35.23 34.58 34.74 4544352
20120924 34.49 34.74 34.34 34.38 5913598
20120925 36.22 36.24 34.45 34.45 10282852
20120926 34.81 34.93 34.05 34.16 6842249
20120927 34.13 34.31 33.87 33.92 5271001
20120928 34.10 34.15 33.75 33.85 4191144
20121001 34.06 34.23 33.37 33.47 4308772
20121002 33.69 33.90 33.47 33.59 2737847
20121003 34.06 34.14 33.75 33.98 5059097
20121004 34.60 34.66 34.21 34.26 5497755
20121005 35.02 35.07 34.38 34.50 6024662
20121008 34.44 34.79 34.41 34.52 1861929
20121009 34.49 34.67 34.14 34.27 4008406
20121010 34.30 34.45 33.99 34.04 1964276
20121011 34.30 34.64 34.19 34.26 2470950
20121012 34.42 34.64 33.95 34.16 2664127
20121015 34.36 34.70 34.33 34.64 3556295
20121016 35.10 35.31 35.00 35.12 2876891
20121017 35.49 36.21 35.38 35.83 4015616
20121018 35.83 36.45 35.83 36.06 3905844
20121019 35.95 36.01 35.23 35.49 3192755
20121022 35.71 35.79 35.37 35.73 2026372
20121023 35.15 35.24 34.94 35.07 3027344
20121024 35.34 35.42 34.97 35.10 2640236
20121025 36.31 36.61 35.81 35.92 7500344
20121026 36.00 36.02 35.15 35.17 4038324
20121031 35.77 35.92 35.13 35.19 3483329
20121101 35.38 36.14 35.35 36.10 3278959
20121102 36.39 36.55 35.95 36.01 4600960
20121105 35.80 35.99 35.35 35.92 2232034
20121106 35.95 36.24 35.89 36.21 2591053
20121107 35.95 36.18 35.56 35.91 2699211
20121108 36.02 36.27 35.56 35.56 3877540
20121109 35.59 36.58 35.53 36.39 3729240
20121112 36.45 36.45 35.49 35.74 3756037
20121113 35.53 36.02 35.48 35.69 2434144
20121114 35.81 35.99 35.08 35.15 3499041
20121115 34.85 35.15 34.50 34.74 3407134
20121116 35.31 35.33 34.37 34.61 5603115
20121119 35.19 35.64 35.13 35.53 4773797
20121120 35.65 35.82 35.39 35.71 3334288
20121121 35.79 35.91 35.67 35.82 1720388
20121123 36.28 36.55 36.24 36.55 1293151
20121126 36.23 36.30 35.90 35.99 3014395
20121127 36.09 36.41 35.61 35.65 4255157
20121128 35.62 36.19 35.56 36.16 3431368
20121129 36.25 36.43 35.99 36.10 2862253
20121130 36.25 36.39 35.90 36.16 3163436
20121203 36.32 36.38 35.89 35.90 2543536
20121204 35.59 35.68 35.07 35.34 4601886
20121205 35.31 35.62 34.82 35.27 4003771
20121206 35.33 35.67 35.17 35.60 3492934
20121207 35.62 35.94 35.54 35.93 2370401
20121210 35.64 36.11 35.60 35.90 2902338
20121211 36.05 36.13 35.76 35.88 2224071
20121212 36.24 36.41 35.81 35.90 3904494
20121213 35.93 36.32 35.66 35.74 2842413
20121214 35.91 36.09 35.68 35.75 2106437
20121217 36.03 36.79 35.96 36.59 5519295
20121218 36.91 37.51 36.86 37.27 5260501
20121219 37.84 37.87 36.96 37.02 5694216
20121220 35.47 35.73 34.66 35.06 13450875
20121221 35.54 35.82 34.96 35.09 7112152
20121224 34.86 35.28 34.86 35.15 2419354
20121226 35.20 35.20 34.60 34.69 2615797
20121227 34.86 35.06 34.19 34.79 2971019
20121228 34.32 34.71 34.14 34.15 2545322
20121231 34.23 34.87 34.16 34.85 2861826
20130102 35.31 35.54 35.07 35.54 3465081
20130103 35.03 35.32 34.95 35.10 4560395
20130104 34.88 35.21 34.80 35.13 3194998
20130107 35.01 35.17 34.81 35.01 2400785
20130108 35.46 35.50 34.91 35.07 3728623
20130109 35.07 35.38 35.06 35.17 3076204
20130110 35.54 35.54 35.03 35.20 3594426
20130111 35.17 35.28 35.03 35.10 1888682
20130114 35.31 35.64 35.31 35.42 3218736
20130115 35.64 35.80 35.52 35.69 4643846
20130116 36.30 36.38 35.73 35.85 7110781
20130117 36.47 36.47 36.04 36.20 5290885
20130118 37.14 37.14 36.35 36.57 6335769
20130122 36.87 36.87 36.24 36.43 5773131
20130123 36.74 36.81 36.54 36.65 5770810
20130124 36.66 37.03 36.63 36.87 4225112
20130125 37.01 37.13 36.87 37.08 3237726
20130128 37.02 37.19 36.86 36.99 3968639
20130129 36.87 37.07 36.70 36.70 3203227
20130130 36.86 37.10 36.81 36.86 4444133
20130131 36.82 37.22 36.61 36.70 5001390
20130201 37.14 37.22 36.87 37.11 4054728
20130204 37.18 37.55 36.31 36.48 7581738
20130205 36.63 36.80 36.49 36.55 3996069
20130206 36.73 36.87 36.50 36.78 4712950
20130207 36.96 36.99 36.52 36.95 4401932
20130208 37.07 37.14 36.81 36.98 4339581
20130211 36.77 36.85 36.55 36.70 4433583
20130212 36.90 37.14 36.81 36.99 3290688
20130213 36.63 36.73 35.04 35.51 8388295
20130214 35.10 35.55 34.88 35.40 10460549
20130215 35.26 35.54 34.92 34.99 6262657
20130219 34.74 34.86 34.13 34.61 10335952
20130220 34.65 34.74 33.81 33.81 7778882
20130221 33.58 33.93 33.29 33.75 6662045
20130222 33.78 33.85 33.23 33.39 6576022
20130225 33.37 33.59 32.86 32.86 7276258
20130226 33.16 33.30 32.80 33.05 5064273
20130227 33.30 33.95 33.30 33.93 5537978
20130228 34.00 34.50 33.94 34.14 5548351
20130301 33.97 34.44 33.81 34.21 3856907
20130304 34.22 34.55 34.09 34.49 3691985
20130305 34.64 34.89 34.45 34.55 4426066
20130306 34.60 34.74 34.43 34.49 2996778
20130307 34.42 34.81 34.42 34.59 2901325
20130308 34.55 34.73 33.90 34.04 5933204
20130311 33.86 34.29 33.76 34.01 4870118
20130312 33.97 34.01 33.65 33.73 3393890
20130313 33.60 34.14 33.46 34.08 3867699
20130314 33.64 34.50 33.41 34.10 13289094
20130315 32.49 33.65 32.01 33.36 19566390
20130318 32.40 32.93 32.22 32.37 9831917
20130319 32.21 32.29 31.59 31.70 9334009
20130320 32.02 32.24 31.88 32.11 4283986
20130321 31.67 32.33 31.57 32.10 6867097
20130322 31.93 32.60 31.93 32.49 7383028
20130325 32.45 32.63 31.83 32.11 6374113
20130326 31.96 32.35 31.82 32.23 4320973
20130327 31.89 32.16 31.81 32.10 4200582
20130328 32.35 32.83 32.31 32.74 5524671
20130401 32.78 32.83 32.31 32.41 3115912
20130402 32.54 32.82 32.40 32.66 3120941
20130403 32.43 32.65 31.60 32.10 9494111
20130404 31.54 31.70 31.17 31.59 9604233
20130405 31.19 32.10 31.16 32.02 5481607
20130408 31.91 32.20 31.84 32.20 3075048
20130409 32.29 32.40 32.08 32.38 3136239
20130410 32.47 32.67 32.37 32.53 2999607
20130411 32.57 32.66 32.47 32.56 3533455
20130412 32.35 32.60 32.26 32.57 2802833
20130415 32.33 32.45 31.66 31.66 4355235
20130416 32.13 32.15 31.76 31.79 4914125
20130417 31.92 31.93 31.45 31.71 5600531
20130418 32.29 32.33 31.69 31.75 5432152
20130419 32.05 32.15 31.73 31.87 4681831
20130422 31.85 31.97 31.43 31.65 5067312
20130423 31.88 32.12 31.74 32.00 5126093
20130424 32.15 32.37 31.73 31.80 4193562
20130425 32.69 33.28 32.52 33.03 6563134
20130426 33.18 33.21 32.71 32.89 4524243
20130429 32.96 33.37 32.75 33.23 3345901
20130430 33.10 33.18 32.78 32.94 3416836
20130501 32.86 32.93 32.32 32.38 4827997
20130502 32.66 32.90 32.55 32.83 3664429
20130503 33.41 33.90 33.31 33.73 5806002
20130506 33.77 33.85 33.35 33.45 2062361
20130507 33.62 33.93 33.52 33.92 4115920
20130508 33.85 34.11 33.80 33.99 3363399
20130509 33.90 34.01 33.53 33.61 3084268
20130510 33.61 33.70 33.37 33.52 2128896
20130513 33.23 33.34 33.04 33.20 3786810
20130514 33.13 33.61 33.09 33.59 2926367
20130515 33.50 33.60 33.31 33.45 3521406
20130516 33.49 33.70 33.31 33.37 3551372
20130517 33.41 33.52 33.13 33.40 2673850
20130520 33.45 33.80 33.44 33.71 2455491
20130521 31.42 32.51 31.42 32.27 23597964
20130522 31.79 32.21 31.62 31.77 11959007
20130523 31.35 31.85 31.26 31.72 6599992
20130524 31.54 31.88 31.48 31.61 3877686
20130528 31.80 31.94 31.63 31.73 4379714
20130529 31.64 32.05 31.52 31.83 3589907
20130530 31.72 32.44 31.63 32.22 5138527
20130531 31.90 32.26 31.82 31.83 7049705
20130603 31.47 31.59 31.06 31.40 6970558
20130604 31.09 31.26 30.91 31.11 7647624
20130605 31.03 31.10 30.85 30.96 6692971
20130606 30.90 31.19 30.83 30.99 5114294
20130607 31.08 31.48 30.98 31.45 3487671
20130610 31.42 31.50 31.18 31.22 3822668
20130611 30.95 31.15 30.84 31.09 4212371
20130612 31.52 31.62 31.24 31.46 5284757
20130613 31.68 32.62 31.56 32.61 4909718
20130614 32.52 32.67 32.40 32.54 4468637
20130617 32.65 32.90 32.26 32.40 4746224
20130618 32.38 32.99 32.37 32.99 4185850
20130619 32.90 32.97 32.35 32.52 6018089
20130620 32.20 32.34 31.99 32.15 5667700
20130621 32.19 32.48 31.86 32.14 8534154
20130624 31.79 32.12 31.25 31.94 9900663
20130625 32.85 33.63 32.26 33.55 11227027
20130626 33.54 33.71 33.24 33.44 4785329
20130627 33.16 33.43 32.97 32.97 5202906
20130628 32.79 33.16 32.64 32.97 5347471
20130701 33.23 33.46 33.15 33.32 4533848
20130702 33.34 33.62 33.31 33.54 3236709
20130703 33.56 33.59 33.11 33.51 1691938
20130705 33.64 33.87 33.47 33.84 2266560
20130708 33.97 34.07 33.56 33.76 3206548
20130709 33.92 33.99 33.64 33.81 2895576
20130710 33.87 34.05 33.83 34.01 2146851
20130711 34.40 34.66 34.30 34.64 2349347
20130712 34.59 34.71 34.44 34.67 2899944
20130715 34.72 34.78 34.51 34.65 1854808
20130716 34.60 34.86 34.37 34.85 2720745
20130717 34.84 35.00 34.79 34.90 2256471
20130718 35.15 35.46 35.09 35.25 3031405
20130719 35.46 35.46 34.98 35.22 4084550
20130722 35.34 35.34 34.94 35.10 2540194
20130723 35.30 35.41 35.23 35.31 3305872
20130724 35.53 35.79 35.29 35.50 4488814
20130725 35.55 35.75 35.26 35.49 3562554
20130726 35.64 35.94 35.59 35.92 4067598
20130729 35.75 35.89 35.57 35.62 3034838
20130730 35.65 35.75 35.45 35.57 3752985
20130731 35.69 35.82 35.50 35.60 3732185
20130801 35.96 36.36 35.78 36.26 3718768
20130802 36.26 36.37 36.08 36.25 2334787
20130805 36.56 36.58 36.04 36.23 3183147
20130806 36.30 36.37 35.77 35.91 3316168
20130807 35.94 35.98 35.48 35.58 2741546
20130808 35.66 35.83 35.37 35.51 3145394
20130809 35.34 35.36 34.86 35.10 3554650
20130812 34.83 35.05 34.79 34.89 4486422
20130813 35.04 35.29 34.81 35.18 2150387
20130814 35.19 35.63 35.17 35.49 2702545
20130815 35.47 35.62 35.10 35.28 3319289
20130816 35.23 35.37 34.92 35.11 2882888
20130819 35.02 35.03 34.42 34.51 4167233
20130820 34.66 34.88 34.57 34.77 3179299
20130821 34.94 35.65 34.91 35.27 3344884
20130822 35.47 36.42 35.34 36.22 3786324
20130823 36.14 36.30 35.94 36.18 2319781
20130826 36.18 36.62 36.17 36.29 3402620
20130827 35.74 35.86 35.37 35.41 4720537
20130828 35.14 35.14 34.78 34.83 4205145
20130829 34.73 35.13 34.69 34.92 1940002
20130830 34.89 35.02 34.68 34.94 2789417
20130903 34.80 35.16 34.61 34.84 3435568
20130904 34.03 34.84 33.99 34.74 5785198
20130905 34.29 34.88 34.29 34.80 3873703
20130906 34.78 34.97 34.48 34.72 2839511
20130909 34.83 35.31 34.75 35.27 2974297
20130910 35.77 36.26 35.77 36.01 3709893
20130911 35.89 36.24 35.83 36.22 2914186
20130912 36.32 36.35 35.89 36.00 3525736
20130913 36.06 36.26 35.80 36.24 2226101
20130916 36.69 36.75 36.08 36.15 2699559
20130917 36.25 36.51 36.22 36.42 1612382
20130918 36.14 36.52 35.66 36.45 3503426
20130919 36.38 36.64 36.30 36.50 2634800
20130920 36.37 36.40 35.87 35.90 4308326
20130923 36.15 36.45 35.87 36.21 4044123
20130924 34.54 34.54 33.18 33.44 27883430
20130925 32.23 32.24 31.57 31.66 24508904
20130926 31.63 31.96 31.46 31.88 9548695
20130927 31.82 32.05 31.70 31.83 5950247
20130930 31.73 31.81 31.50 31.60 4825474
20131001 31.64 31.67 31.19 31.54 5294388
20131002 31.33 31.48 31.08 31.30 4619214
20131003 31.15 31.45 31.10 31.33 5000026
20131004 31.10 31.48 31.04 31.40 4268975
20131007 31.12 31.31 31.09 31.17 3755855
20131008 31.15 31.16 30.70 30.71 6107241
20131009 30.66 30.75 30.44 30.59 4097935
20131010 30.80 30.91 30.71 30.85 3278059
20131011 30.93 31.30 30.84 31.22 2668884
20131014 31.15 31.29 30.88 31.08 3931543
20131015 30.88 31.28 30.83 30.94 4231482
20131016 30.98 31.21 30.88 31.14 3686654
20131017 31.31 31.87 31.25 31.84 3738503
20131018 31.99 32.00 31.58 31.70 3267007
20131021 31.71 32.42 31.71 32.42 4704217
20131022 32.52 33.15 32.41 33.09 5763302
20131023 33.04 33.08 32.68 32.77 3838793
20131024 33.38 33.71 33.34 33.59 6221990
20131025 33.69 33.74 33.35 33.53 4170131
20131028 33.65 33.79 33.46 33.78 3038954
20131029 33.68 33.87 33.62 33.86 3587913
20131030 33.63 33.90 33.48 33.79 5760306
20131031 33.53 33.83 33.44 33.55 4309979
20131101 33.57 33.74 33.39 33.73 3615077
20131104 33.89 34.11 33.82 34.08 2296645
20131105 34.08 34.32 34.01 34.26 3217120
20131106 34.60 35.16 34.55 35.16 4507563
20131107 34.95 35.11 34.34 34.53 4865239
20131108 34.56 35.13 34.27 35.12 3380724
20131111 34.88 35.02 34.70 34.95 1912011
20131112 34.63 34.74 34.19 34.54 4900252
20131113 33.95 34.78 33.85 34.69 4186140
20131114 34.71 35.09 34.58 34.96 2273922
20131115 34.83 34.91 34.56 34.86 4461085
20131118 34.81 34.87 34.40 34.54 4786949
20131119 34.50 34.58 34.10 34.48 5537107
20131120 34.50 35.05 34.41 34.86 4651910
20131121 34.79 35.10 34.58 34.98 3987527
20131122 34.87 35.43 34.57 35.22 7116423
20131125 35.37 35.51 35.13 35.39 2304828
20131126 35.04 35.33 34.86 35.06 6246101
20131127 35.20 35.43 35.11 35.29 3376065
20131129 35.40 35.52 35.13 35.21 1439633
20131202 35.00 35.33 34.98 35.18 2604610
20131203 35.02 35.10 34.75 34.96 3884967
20131204 34.36 34.70 34.28 34.66 5274448
20131205 34.13 34.31 33.95 34.12 4829134
20131206 34.20 34.57 34.04 34.46 4645449
20131209 34.31 35.01 34.29 34.71 3409705
20131210 34.75 34.96 34.60 34.80 2937314
20131211 34.75 34.87 34.46 34.50 3326426
20131212 34.55 34.75 34.27 34.46 3074232
20131213 34.42 35.17 34.36 35.09 6971096
20131216 34.98 35.79 34.98 35.56 6874177
20131217 35.48 35.84 35.43 35.64 4440022
20131218 35.73 36.22 35.35 36.18 5590641
20131219 37.63 37.87 36.36 37.10 16953554
20131220 38.03 38.07 37.47 37.88 11845971
20131223 38.47 38.62 38.10 38.17 6440451
20131224 38.22 38.49 38.14 38.46 1775311
20131226 38.51 38.64 38.37 38.55 1879204
20131227 39.11 39.40 38.83 38.89 4291515
20131230 39.06 39.18 38.81 39.14 3078642
20131231 39.17 39.46 38.95 39.17 2563689
20140102 38.65 38.99 38.62 38.82 3029208
20140103 38.92 39.02 38.66 38.86 2723887
20140106 38.83 38.85 38.19 38.25 3692052
20140107 38.68 38.87 38.26 38.50 3859943
20140108 38.77 38.78 38.13 38.42 4345154
20140109 38.54 39.00 38.37 38.96 4581862
20140110 39.29 40.26 39.18 40.22 6615624
20140113 39.97 40.84 39.92 40.39 7660709
20140114 40.45 40.64 40.16 40.48 3473702
20140115 40.51 40.72 40.39 40.54 4529043
20140116 40.43 40.55 40.19 40.49 2310981
20140117 40.59 40.62 40.19 40.33 2356620
20140121 40.59 40.66 39.50 39.81 4015526
20140122 40.26 40.36 39.74 40.05 3629286
20140123 39.87 39.89 39.34 39.64 2982543
20140124 39.18 39.18 38.13 38.17 6305790
20140127 39.17 39.21 38.05 38.39 5973189
20140128 39.38 39.79 39.26 39.58 6079954
20140129 39.25 39.26 38.37 38.55 4611604
20140130 38.99 39.22 38.74 39.04 2086478
20140131 38.32 38.65 38.17 38.21 3351451
20140203 38.44 38.45 37.01 37.78 10118966
20140204 37.96 38.19 37.70 38.08 2721323
20140205 37.96 38.08 37.64 37.66 3587646
20140206 38.26 39.16 38.20 39.13 3239045
20140207 39.35 39.42 38.60 38.91 2979672
20140210 38.80 39.35 38.68 39.30 2578252
20140211 38.79 39.48 38.76 39.27 3197816
20140212 39.28 39.47 39.20 39.39 1798592
20140213 39.00 39.26 38.87 39.24 1597780
20140214 39.30 39.75 39.08 39.74 1556654
20140218 39.67 39.78 38.41 38.77 4377768
20140219 38.90 38.92 38.38 38.44 2834256
20140220 38.48 38.51 38.12 38.38 2868296
20140221 38.28 38.81 38.28 38.68 2362288
20140224 38.54 39.21 38.53 38.94 1983673
20140225 39.25 39.47 38.90 39.33 2283405
20140226 39.35 39.57 39.16 39.46 2631139
20140227 39.50 39.87 39.46 39.69 3742319
20140228 39.18 39.24 38.82 38.91 6780608
20140303 37.95 38.33 37.78 37.80 4388154
20140304 38.41 38.91 38.24 38.88 3322327
20140305 38.56 38.63 38.22 38.54 3247521
20140306 37.92 38.58 37.88 38.45 5436044
20140307 38.37 38.84 38.16 38.76 4013209
20140310 38.42 38.56 38.05 38.28 2410290
20140311 38.03 38.43 38.00 38.02 3309384
20140312 37.87 38.60 37.73 38.56 3961538
20140313 38.39 38.54 37.52 37.79 4597182
20140314 37.71 37.97 37.46 37.70 2739985
20140317 37.91 38.21 37.86 38.09 1670794
20140318 38.45 39.10 38.33 38.87 3206653
20140319 38.85 39.02 38.38 38.63 2715219
20140320 38.47 39.33 38.33 39.24 2721232
20140321 39.57 39.65 39.15 39.23 5927988
20140324 39.42 39.44 38.95 39.25 5906585
20140325 37.94 38.62 36.91 37.31 12974186
20140326 37.19 37.42 36.84 36.93 6013188
20140327 36.97 37.00 36.37 36.62 3997921
20140328 36.58 36.97 36.36 36.54 4036853
20140331 36.84 37.15 36.72 37.15 3114216
20140401 37.12 37.70 37.12 37.68 2819071
20140402 37.38 37.46 37.07 37.33 2881035
20140403 37.70 37.78 37.44 37.74 3633066
20140404 38.04 38.17 37.07 37.19 3897841
20140407 37.41 37.50 36.94 36.97 2815096
20140408 37.14 37.43 36.96 37.29 3191060
20140409 37.30 37.57 37.07 37.36 1986425
20140410 37.29 37.54 36.67 36.72 2114940
20140411 36.28 36.50 36.10 36.33 3316925
20140414 35.92 36.13 35.55 35.79 4375720
20140415 35.75 35.84 35.12 35.54 3450740
20140416 35.78 35.85 35.60 35.85 2325598
20140417 36.07 36.69 35.99 36.62 2859939
20140421 36.62 36.81 36.40 36.53 2074174
20140422 36.72 37.03 36.60 36.67 2954210
20140423 36.85 37.09 36.69 36.72 2356580
20140424 37.15 37.51 36.85 37.45 3223571
20140425 37.43 37.62 37.32 37.34 2784521
20140428 37.33 38.00 37.13 37.89 4166285
20140429 38.03 38.99 38.02 38.80 4573843
20140430 38.81 38.86 38.51 38.57 3166295
20140501 38.56 38.64 37.86 37.93 3930148
20140502 38.34 38.37 37.95 38.08 3705935
20140505 37.87 38.22 37.44 38.18 2791961
20140506 38.88 38.92 38.27 38.32 3286962
20140507 38.44 38.81 38.39 38.52 2644796
20140508 38.55 38.90 38.34 38.44 1826521
20140509 38.45 38.58 38.14 38.39 2226843
20140512 38.50 39.24 38.49 39.00 2284730
20140513 39.05 39.22 38.50 38.61 1556548
20140514 38.53 38.73 38.19 38.24 2836498
20140515 37.95 38.02 37.54 37.82 2482547
20140516 37.33 37.62 37.10 37.52 3565190
20140519 37.34 38.19 37.21 38.11 4690128
20140520 38.94 38.98 38.28 38.44 3992112
20140521 38.91 39.14 38.60 39.10 3972006
20140522 39.12 39.34 38.93 39.22 2586604
20140523 39.16 39.53 39.14 39.52 1787119
20140527 39.66 39.74 39.11 39.15 2736375
20140528 39.12 39.13 38.76 39.03 2145596
20140529 38.88 39.26 38.84 39.24 2010307
20140530 39.14 39.80 39.09 39.53 2455871
20140602 39.59 39.87 39.43 39.52 1713601
20140603 39.38 39.66 39.34 39.66 3944260
20140604 39.58 39.74 39.45 39.59 3867805
20140605 39.62 39.69 39.45 39.69 2712679
20140606 40.04 40.07 39.63 39.75 4775643
20140609 40.08 40.14 39.64 40.04 5232144
20140610 39.74 39.82 39.16 39.68 3431557
20140611 39.63 39.76 39.50 39.65 3747097
20140612 39.50 39.56 38.50 38.59 3348520
20140613 38.39 38.63 38.14 38.43 2441897
20140616 38.04 38.25 37.82 37.94 2725641
20140617 37.61 38.24 37.53 38.24 2641085
20140618 37.86 38.22 37.71 38.14 3365633
20140619 37.95 38.38 37.94 38.33 2883816
20140620 38.37 38.94 38.33 38.62 4855237
20140623 38.51 39.13 38.43 38.92 5004299
20140624 38.14 38.77 37.68 37.75 9577614
20140625 37.45 37.73 37.30 37.56 6118413
20140626 37.52 37.74 37.33 37.52 3963804
20140627 37.40 37.62 37.26 37.47 3260318
20140630 37.50 37.56 36.99 37.18 3578897
20140701 37.29 37.36 37.02 37.05 3909324
20140702 37.17 37.33 37.02 37.09 3018701
20140703 37.18 37.48 37.13 37.40 2904271
20140707 37.33 37.38 37.06 37.18 2361797
20140708 37.03 37.12 36.55 36.65 3891501
20140709 36.41 36.57 36.25 36.51 4743340
20140710 35.68 36.19 35.68 35.98 4357116
20140711 35.90 36.48 35.84 36.34 4682480
20140714 36.44 36.51 36.25 36.43 3078042
20140715 36.40 36.51 36.12 36.15 3280875
20140716 36.48 36.55 36.16 36.28 3192572
20140717 36.03 36.10 35.51 35.60 2797842
20140718 35.75 36.23 35.72 36.06 2779007
20140721 35.80 35.91 35.43 35.80 3037435
20140722 36.01 36.03 35.77 35.91 2565642
20140723 35.93 36.16 35.75 36.04 2752881
20140724 36.55 37.05 36.55 36.75 4846427
20140725 36.37 36.44 36.16 36.22 2594199
20140728 35.88 36.24 35.82 36.04 5772088
20140729 36.15 36.25 35.83 35.88 3339608
20140730 36.25 36.33 35.87 36.10 3450189
20140731 35.89 36.32 35.73 35.77 4729365
20140801 35.69 36.23 35.65 35.98 4416964
20140804 35.76 35.97 35.50 35.86 3318748
20140805 35.71 35.73 35.25 35.54 4931489
20140806 35.40 36.07 35.31 35.79 3930792
20140807 36.87 36.88 35.84 35.87 4421318
20140808 35.98 36.17 35.85 35.99 2958954
20140811 36.42 36.58 36.28 36.40 3211407
20140812 36.69 36.84 36.41 36.49 2535567
20140813 36.67 36.69 36.49 36.56 1902865
20140814 36.80 37.02 36.59 37.02 2571111
20140815 37.22 37.38 36.64 36.87 1878359
20140818 37.36 37.47 37.26 37.39 1538008
20140819 37.60 37.60 37.28 37.33 2364024
20140820 37.34 37.56 37.24 37.52 1353908
20140821 37.70 37.83 37.49 37.55 2059782
20140822 37.53 37.78 37.44 37.69 1858190
20140825 37.78 37.82 37.46 37.58 2143980
20140826 37.63 37.83 37.48 37.79 2331188
20140827 37.70 37.89 37.52 37.66 3142083
20140828 37.25 37.34 37.01 37.05 2057972
20140829 37.13 37.68 36.89 37.66 2943610
20140902 37.51 37.80 37.38 37.73 2974090
20140903 37.85 38.15 37.85 37.98 2304329
20140904 38.19 39.11 38.18 38.86 4121778
20140905 38.69 39.12 38.51 39.10 3111402
20140908 38.73 38.94 38.56 38.89 2456328
20140909 38.84 38.96 38.34 38.45 3454431
20140910 38.46 38.67 38.27 38.64 2857802
20140911 38.50 39.06 38.48 39.05 2782658
20140912 39.16 39.16 38.77 38.95 2521413
20140915 38.87 39.20 38.75 39.18 3285934
20140916 38.91 39.43 38.83 39.27 3096816
20140917 39.27 39.63 39.20 39.48 3060099
20140918 39.59 39.88 39.58 39.87 3415199
20140919 40.38 40.92 40.19 40.48 8728825
20140922 40.22 40.29 39.98 40.10 5191303
20140923 41.79 42.06 39.69 40.27 15053632
20140924 40.26 40.92 40.04 40.88 7017806
20140925 40.67 40.95 40.22 40.22 4367028
20140926 40.26 40.72 40.18 40.63 2606214
20140929 40.33 40.49 40.06 40.16 3605424
20140930 40.09 40.26 39.91 39.93 3111201
20141001 39.76 39.81 38.83 38.91 4814877
20141002 38.87 38.89 37.45 38.35 9640517
20141003 38.71 39.49 38.59 39.35 3677249
20141006 39.67 39.88 39.24 39.27 6225520
20141007 38.62 38.66 37.10 37.12 9825210
20141008 37.22 37.52 36.44 37.45 6155003
20141009 37.21 37.49 35.44 35.46 10563275
20141010 35.43 36.12 35.22 35.30 6273604
20141013 35.61 35.61 33.54 33.68 9974593
20141014 34.43 35.13 34.20 34.44 9931941
20141015 34.21 34.78 32.91 34.21 16354224
20141016 33.82 34.90 33.69 34.48 9530768
20141017 33.90 35.16 33.82 34.71 10349812
20141020 35.15 35.93 35.04 35.71 7002214
20141021 36.63 37.79 36.39 37.78 8751560
20141022 37.18 38.21 37.14 37.54 5730693
20141023 37.43 38.05 37.03 37.61 7474507
20141024 37.27 38.37 37.22 38.29 4500015
20141027 38.15 38.40 37.84 38.10 3224873
20141028 38.39 38.86 38.05 38.86 3808022
20141029 39.03 39.36 38.77 39.15 4063131
20141030 38.78 39.86 38.78 39.83 5334148
20141031 40.18 40.28 39.67 39.91 3757624
20141103 39.91 40.11 39.70 39.83 2856595
20141104 40.04 40.04 39.38 39.73 2524933
20141105 39.92 39.96 39.44 39.75 2923994
20141106 39.85 40.33 39.69 40.33 4304760
20141107 39.68 40.16 39.64 40.16 4101055
20141110 40.09 40.13 39.77 40.07 3061809
20141111 40.58 40.59 40.16 40.39 3530682
20141112 40.08 40.28 39.88 40.19 2854784
20141113 40.52 40.90 40.31 40.66 3659946
20141114 40.56 41.32 40.42 41.25 2889188
20141117 41.27 41.39 40.95 41.26 2685282
20141118 41.36 42.25 41.31 42.02 3566795
20141119 41.76 41.88 41.52 41.59 4427100
20141120 41.43 41.78 41.38 41.60 2137100
20141121 41.72 41.87 41.45 41.57 3728700
20141124 41.96 42.06 41.81 41.99 2569500
20141125 42.20 42.40 41.94 42.26 2882900
20141126 42.13 42.17 41.85 42.12 1642900
20141128 43.55 44.44 43.44 44.16 4318300
20141201 43.75 43.78 41.86 42.39 6841600
20141202 42.84 43.02 42.51 42.84 5449800
20141203 42.63 43.16 42.40 43.03 5087000
20141204 43.07 43.59 42.89 43.58 3975200
20141205 43.89 44.74 43.81 44.62 4424000
20141208 44.19 44.55 43.83 44.07 4373300
20141209 42.99 44.01 42.97 43.97 3635700
20141210 43.91 44.00 43.09 43.30 3680000
20141211 43.72 44.45 43.41 43.53 4639600
20141212 43.75 43.79 42.93 42.95 4809700
20141215 43.35 43.61 42.72 43.19 5909700
20141216 43.34 44.02 42.91 43.12 5304200
20141217 43.87 44.76 43.53 44.61 9447200
20141218 44.94 44.98 44.17 44.50 7754900
20141219 44.52 44.99 43.60 44.79 9827000
20141222 44.81 44.92 44.64 44.86 4139600
20141223 44.71 45.52 44.64 45.30 4519400
20141224 45.40 46.02 45.34 45.39 1804100
20141226 45.85 46.06 45.58 45.78 2888500
20141229 45.94 46.28 45.71 45.95 6098700
20141230 46.29 46.31 45.38 45.48 2733700
20141231 45.76 45.96 45.25 45.33 2275300