20000103 37.39 37.72 33.54 37.18 9622787
20000104 36.14 36.89 35.11 35.57 9960985
20000105 35.40 36.06 34.00 35.05 9353497
20000106 34.68 36.06 34.08 34.80 7985290
20000107 34.91 35.49 32.92 35.32 11136066
20000110 35.44 38.05 35.42 37.14 17037764
20000111 36.64 39.33 36.40 36.68 12966689
20000112 36.97 38.46 35.69 37.72 15529018
20000113 37.95 38.13 36.68 37.64 8248233
20000114 38.40 43.55 38.38 42.93 25862656
20000118 42.27 43.59 41.44 42.91 17241770
20000119 43.12 45.91 41.48 45.12 16108398
20000120 45.76 47.85 44.30 47.33 18862040
20000121 49.47 49.49 44.65 45.97 22694652
20000124 47.94 48.02 44.25 44.50 13635832
20000125 44.96 46.32 43.18 45.62 10865870
20000126 45.08 46.16 42.60 42.68 16199068
20000127 43.50 45.23 42.68 42.85 9520330
20000128 42.83 43.34 39.70 40.99 9501289
20000131 40.51 41.52 38.69 41.32 13218751
20000201 41.34 43.61 40.53 43.47 11107051
20000202 43.49 45.70 42.83 45.41 9143143
20000203 45.56 46.70 44.23 46.38 9841301
20000204 46.57 47.50 44.30 45.35 10104243
20000207 45.74 46.94 44.96 45.99 9063354
20000208 46.49 46.80 45.00 45.95 8514801
20000209 45.25 47.35 44.44 45.27 8668940
20000210 45.23 47.89 44.19 47.63 7979850
20000211 47.11 47.73 45.46 46.38 6677831
20000214 46.70 47.98 46.38 47.77 6683272
20000215 47.77 47.79 45.64 47.31 7045951
20000216 47.46 49.63 46.74 47.02 13851626
20000217 47.15 48.49 45.16 48.31 10282863
20000218 48.49 48.64 45.33 45.81 7152035
20000222 45.39 46.90 42.77 45.97 8411438
20000223 46.59 48.64 46.40 48.51 12288479
20000224 48.87 49.63 46.01 47.31 9851274
20000225 47.35 47.98 45.08 45.49 9110502
20000228 45.18 46.49 43.43 45.68 7870139
20000229 46.22 51.66 46.22 51.66 24361164
20000301 51.95 52.65 48.14 49.88 14780992
20000302 50.13 50.99 48.97 49.73 12069058
20000303 50.29 52.28 49.38 50.23 15522671
20000306 50.33 51.74 49.71 50.08 7071338
20000307 51.47 52.61 49.73 50.29 10034427
20000308 51.02 51.02 47.44 48.60 8183857
20000309 48.33 52.81 47.91 52.65 9246507
20000310 51.95 54.59 51.66 53.75 16163706
20000313 53.50 53.50 50.46 51.12 7219130
20000314 51.53 52.07 47.31 47.40 9113222
20000315 47.63 47.63 43.88 44.05 12221383
20000316 45.31 46.78 41.69 44.38 26066662
20000317 42.56 48.89 42.19 48.64 5362817
20000320 48.39 50.56 47.65 48.45 2817413
20000321 48.39 49.13 45.60 48.14 3624576
20000322 48.26 51.62 48.20 50.43 2995328
20000323 51.73 54.04 50.13 51.80 2662670
20000324 53.98 55.47 52.86 53.85 4991978
20000327 55.40 55.71 52.23 52.61 2009142
20000328 53.10 53.91 48.89 49.51 1597602
20000329 49.63 49.88 44.42 44.98 3017088
20000330 44.05 46.59 43.56 45.22 4238310
20000331 48.20 48.26 42.93 44.73 2297372
20000403 44.86 44.92 38.22 38.71 4687226
20000404 38.90 41.69 33.63 40.64 7686181
20000405 39.33 49.63 39.21 45.91 5722776
20000406 48.58 50.87 47.65 49.38 5016459
20000407 49.63 55.34 49.63 55.15 6012114
20000410 56.39 56.39 47.89 48.89 3924089
20000411 47.59 52.11 46.65 49.13 4417232
20000412 51.03 51.43 46.53 47.15 2963190
20000413 48.45 49.69 42.19 42.62 3492299
20000414 42.19 45.41 35.73 36.23 3942223
20000417 36.11 42.68 35.73 42.56 5281819
20000418 43.92 48.76 42.07 48.52 5698698
20000419 47.76 47.76 40.89 42.25 6761449
20000420 42.68 43.79 40.14 42.49 2865267
20000424 38.46 41.81 37.03 39.70 3788588
20000425 41.75 42.68 37.60 41.19 7561661
20000426 41.44 43.18 38.10 38.77 3882582
20000427 37.22 44.86 37.10 44.42 4570867
20000428 44.92 46.90 44.42 45.54 3134657
20000501 46.28 46.90 43.18 43.79 3680691
20000502 43.30 45.54 41.75 42.00 3343399
20000503 41.81 41.94 37.34 38.71 3763301
20000504 39.64 40.20 37.84 38.10 3351458
20000505 38.77 40.70 38.46 39.70 5314158
20000508 39.02 39.82 35.73 35.92 5488143
20000509 37.84 37.84 32.76 33.19 5775163
20000510 32.57 35.49 31.82 32.20 4985933
20000511 33.25 34.74 31.82 32.51 6034781
20000512 33.72 35.73 33.06 33.13 4602198
20000515 34.13 34.19 31.95 33.94 2673047
20000516 35.85 36.23 33.63 34.74 3599894
20000517 33.75 35.73 33.37 34.06 2709818
20000518 34.74 34.99 33.00 33.37 2008941
20000519 33.00 33.13 29.22 30.16 4500447
20000522 30.39 30.46 26.55 29.22 4758755
20000523 28.10 30.65 26.19 26.24 5944817
20000524 26.06 27.60 23.08 26.92 11471443
20000525 27.55 29.53 26.80 27.42 7933206
20000526 28.01 28.79 26.42 27.67 3009734
20000530 28.79 32.07 28.79 31.82 4528554
20000531 31.62 34.00 30.03 31.88 5385384
20000601 33.37 36.79 33.25 35.79 6645191
20000602 39.46 41.81 39.21 40.26 7007064
20000605 39.95 40.89 37.72 38.65 3651576
20000606 38.30 40.08 36.48 36.92 4378748
20000607 37.60 38.59 36.35 38.52 2962989
20000608 38.71 41.94 38.71 39.64 4154088
20000609 41.50 42.25 41.07 41.38 2680502
20000612 42.25 42.31 39.02 39.40 2457756
20000613 39.33 40.64 37.78 40.14 2101626
20000614 40.54 40.54 38.28 38.33 2102432
20000615 38.77 38.83 37.16 37.91 2020829
20000616 38.16 39.82 37.22 39.27 3016282
20000619 39.21 44.42 39.15 43.67 4594743
20000620 44.17 45.66 41.69 42.62 5134833
20000621 41.75 44.11 41.13 43.16 2806734
20000622 43.06 44.17 41.57 41.69 2540971
20000623 42.16 42.19 39.95 40.32 1481041
20000626 40.95 41.38 39.09 39.95 1745092
20000627 39.89 41.00 37.72 38.46 2752333
20000628 39.33 41.31 38.22 39.89 2586608
20000629 39.33 39.46 37.10 37.34 2888639
20000630 38.46 38.46 35.55 37.22 7482375
20000703 37.47 39.09 36.73 38.90 1022755
20000705 36.79 37.22 31.76 32.14 6712588
20000706 33.19 35.30 32.76 34.86 4378345
20000707 36.85 36.97 35.55 36.35 3936279
20000710 36.29 37.97 36.29 36.61 3764107
20000711 36.73 39.70 34.68 35.36 4761576
20000712 36.73 36.73 35.24 35.73 4982911
20000713 36.61 37.28 35.67 35.98 3187951
20000714 36.73 37.78 35.73 37.66 2534826
20000717 37.69 39.89 37.60 39.33 4455313
20000718 38.77 38.83 34.74 35.12 6800236
20000719 34.86 34.93 30.89 31.02 9183340
20000720 31.88 32.20 28.04 28.73 15322291
20000721 28.67 29.03 25.87 26.06 14341647
20000724 27.24 28.60 26.68 27.85 7473711
20000725 29.16 29.90 27.91 29.53 5637950
20000726 29.47 29.47 26.80 28.54 6384968
20000727 27.11 27.79 25.81 26.92 7112543
20000728 27.55 28.85 26.55 27.79 4296137
20000731 29.09 29.40 27.67 29.03 3310859
20000801 29.34 29.66 27.18 27.41 2431462
20000802 27.49 28.67 26.92 27.42 1848354
20000803 24.87 24.93 21.09 22.83 21928896
20000804 23.76 24.01 21.59 23.57 7438854
20000807 23.45 24.32 22.64 22.94 5991663
20000808 22.83 23.27 22.27 22.58 4539737
20000809 23.33 23.51 22.58 23.02 6124645
20000810 22.77 22.83 21.15 21.46 6832978
20000811 20.96 21.84 19.48 21.78 4362326
20000814 22.09 24.26 21.84 23.76 5339042
20000815 24.32 26.68 24.07 25.81 8984068
20000816 26.74 27.55 26.19 26.42 6197685
20000817 26.39 28.04 25.31 27.67 5655378
20000818 28.23 29.66 27.79 29.09 7145789
20000821 29.53 29.66 26.80 28.35 4847208
20000822 28.54 28.54 27.05 27.55 4124570
20000823 27.30 30.52 26.99 30.03 5046984
20000824 30.58 30.71 29.03 29.40 3318918
20000825 29.28 30.27 29.22 29.59 2010956
20000828 29.78 31.15 29.53 30.03 3248196
20000829 30.36 31.52 29.78 31.39 3791912
20000830 31.27 31.33 28.85 29.16 5410771
20000831 29.40 30.39 29.34 29.90 3579644
20000901 30.46 31.46 30.03 30.89 3937689
20000905 30.83 30.83 28.79 28.85 3144026
20000906 27.79 28.04 26.06 26.92 5634927
20000907 26.92 28.79 26.42 28.41 4597665
20000908 27.60 27.79 26.42 26.68 3352063
20000911 26.74 27.79 25.62 25.81 3980304
20000912 25.56 26.06 24.57 24.70 4809026
20000913 23.94 25.19 23.45 25.06 4827865
20000914 26.12 26.30 24.32 24.82 6376002
20000915 24.44 24.57 23.57 23.76 2792832
20000918 24.32 24.87 23.27 23.39 3842385
20000919 24.01 25.62 23.45 25.43 4717450
20000920 25.62 26.24 24.13 25.43 5361709
20000921 25.25 25.31 23.33 23.76 3822236
20000922 21.78 23.27 21.59 23.14 5554231
20000925 23.82 23.82 21.34 21.46 3885201
20000926 23.33 23.33 21.53 22.09 7577075
20000927 22.83 22.83 21.34 22.15 4787064
20000928 21.84 22.52 21.22 21.78 7277663
20000929 21.53 21.53 19.85 20.79 6200103
20001002 21.46 23.08 21.03 22.58 15380420
20001003 22.71 23.51 21.72 21.90 5559873
20001004 21.96 23.76 21.96 23.51 2358826
20001005 23.39 23.57 21.46 21.78 5164754
20001006 21.56 21.84 20.60 20.79 2161165
20001009 20.82 21.72 19.85 21.46 4016975
20001010 20.79 21.40 18.98 19.05 5314964
20001011 18.86 19.85 17.87 18.48 5203238
20001012 19.85 20.35 17.37 17.87 6911055
20001013 18.12 19.85 17.81 19.30 11535114
20001016 19.60 19.60 18.30 18.61 4203956
20001017 18.74 18.74 15.14 15.76 14674002
20001018 14.89 17.25 13.84 15.45 9362564
20001019 16.87 18.24 16.32 17.75 10547014
20001020 17.75 19.24 17.37 19.11 4745356
20001023 19.11 20.29 18.98 19.36 3701444
20001024 18.92 18.98 17.37 17.87 3688347
20001025 16.99 17.87 16.57 16.76 3180999
20001026 16.81 18.17 16.63 17.56 4173531
20001027 18.12 18.24 16.93 17.12 2326688
20001030 17.12 17.99 16.93 17.68 2559609
20001031 18.36 19.36 18.12 19.24 4252414
20001101 18.12 19.11 17.62 18.48 3474266
20001102 18.86 19.85 18.80 18.98 6217934
20001103 18.74 19.11 18.30 19.11 2116334
20001106 19.30 19.30 18.42 18.55 2094573
20001107 18.17 18.30 17.62 17.93 1777128
20001108 17.96 18.06 17.25 17.25 1279754
20001109 16.69 18.06 16.38 17.12 2320241
20001110 16.87 16.87 16.07 16.07 1380901
20001113 15.69 17.37 15.50 16.76 2367893
20001114 17.31 17.56 16.93 17.31 2199851
20001115 17.65 19.24 17.43 18.42 3718067
20001116 18.36 18.92 17.62 17.75 1687164
20001117 18.06 18.30 17.49 17.56 1364883
20001120 17.37 18.06 16.93 17.37 2223224
20001121 17.49 17.75 16.00 16.50 2226448
20001122 16.26 17.18 16.00 16.13 2821242
20001124 17.06 17.62 16.63 17.62 969059
20001127 17.93 18.61 17.43 17.87 3049024
20001128 17.56 17.62 15.50 15.61 3558689
20001129 15.88 16.00 14.70 15.39 5714717
20001130 14.45 15.39 13.78 14.89 4087194
20001201 14.89 15.50 14.39 14.70 4071075
20001204 14.77 15.27 14.39 14.70 2458462
20001205 15.20 16.44 15.01 16.38 4306917
20001206 16.63 17.25 16.13 16.50 3695500
20001207 16.44 16.44 15.45 16.07 2016698
20001208 16.57 19.11 16.50 18.98 8432695
20001211 19.24 20.10 18.48 19.85 4419347
20001212 19.05 19.05 17.68 17.93 2225138
20001213 16.99 17.62 16.00 16.44 8465840
20001214 16.38 17.06 15.50 15.57 3139896
20001215 15.76 15.82 14.51 14.62 6336812
20001218 14.95 15.27 14.02 14.39 7859964
20001219 14.51 16.00 14.20 14.77 3520910
20001220 14.02 14.51 13.65 13.84 4477175
20001221 13.84 14.89 12.90 13.59 4259769
20001222 13.65 15.20 13.65 15.14 3439509
20001226 15.27 15.45 13.96 14.39 2371822
20001227 14.39 15.14 14.02 14.39 4775478
20001228 14.42 15.39 14.39 15.08 3145940
20001229 14.77 15.39 14.33 14.39 2658338
20010102 14.83 15.20 14.09 14.27 2781246
20010103 14.20 17.12 14.20 17.12 7655454
20010104 16.87 19.17 16.76 18.06 8690500
20010105 18.12 19.24 17.75 18.17 9276630
20010108 18.12 19.24 17.56 19.13 4940497
20010109 19.39 19.48 18.24 18.80 4925486
20010110 17.62 20.23 17.62 19.79 6209673
20010111 19.51 22.45 19.42 21.78 8399450
20010112 21.78 22.52 20.47 20.54 6689518
20010116 20.47 20.96 19.48 20.04 3945245
20010117 22.39 23.82 22.15 22.39 13225804
20010118 22.52 23.63 21.59 22.89 5405835
20010119 23.45 23.70 22.09 22.58 4458033
20010122 22.21 22.39 21.34 21.59 2355803
20010123 21.15 22.09 20.73 21.96 4482917
20010124 23.70 24.70 23.51 24.63 12489363
20010125 24.38 25.06 23.02 23.51 6809907
20010126 22.52 23.88 22.45 23.08 4520595
20010129 22.95 24.51 22.58 24.44 2591041
20010130 24.13 26.19 24.13 25.37 4261582
20010131 25.31 26.80 25.12 26.24 5682378
20010201 25.87 26.74 25.31 26.36 3375133
20010202 26.30 26.68 24.57 24.70 2991802
20010205 23.94 24.07 22.71 23.14 2974574
20010206 23.14 24.32 22.58 22.89 3716455
20010207 22.58 22.83 21.15 22.15 3475475
20010208 22.21 22.95 21.72 22.03 2973063
20010209 21.84 22.64 21.53 21.78 2460980
20010212 21.96 23.02 21.72 22.58 2559307
20010213 22.71 23.02 21.46 21.59 2234809
20010214 21.78 25.00 21.72 24.20 6951957
20010215 24.87 26.55 24.76 25.93 4906043
20010216 24.63 25.37 23.70 25.12 4203553
20010220 25.12 25.75 23.76 24.13 3657922
20010221 23.14 25.28 22.71 23.45 4953594
20010222 23.39 25.06 22.64 24.32 5029555
20010223 24.20 24.51 22.09 24.44 3838456
20010226 24.51 24.51 23.33 23.82 3169111
20010227 23.27 24.07 22.58 22.83 3428931
20010228 22.83 22.95 20.73 21.34 5681471
20010301 19.66 22.45 19.05 22.33 7420921
20010302 21.46 23.94 21.22 22.58 5199309
20010305 22.95 24.57 22.83 24.51 5030260
20010306 24.82 27.30 24.82 26.30 7991033
20010307 26.30 26.72 25.12 26.61 5371481
20010308 26.55 27.11 25.62 26.74 4166681
20010309 25.75 25.93 24.44 24.51 3442229
20010312 23.57 25.31 23.45 24.07 4402725
20010313 24.26 25.81 24.13 25.42 6293795
20010314 24.57 26.92 24.32 25.62 4730244
20010315 26.69 26.92 23.94 24.26 3069072
20010316 23.70 24.07 22.33 22.77 4321323
20010319 22.83 24.13 21.96 24.07 3049427
20010320 23.94 25.19 23.57 23.57 4545983
20010321 23.63 25.93 23.63 24.32 6432318
20010322 25.12 27.79 25.06 27.71 8120590
20010323 29.34 29.90 27.91 29.22 11714539
20010326 29.28 29.78 27.42 27.73 5323628
20010327 27.18 29.40 27.11 27.91 4557669
20010328 27.42 28.60 26.19 26.42 4693271
20010329 26.12 27.50 24.93 25.56 5045977
20010330 25.06 25.06 22.71 23.57 9290532
20010402 23.21 24.26 21.15 21.53 5056555
20010403 21.34 22.03 20.35 20.96 6721756
20010404 20.96 21.28 19.24 19.48 5455703
20010405 20.73 23.45 20.60 23.21 5851225
20010406 22.58 22.95 21.34 21.90 4572882
20010409 21.94 22.23 19.98 20.90 4576408
20010410 21.05 23.16 20.48 22.83 4922263
20010411 25.61 26.80 24.22 24.39 14932008
20010412 23.69 27.79 23.69 27.79 10743365
20010416 26.79 28.14 26.42 27.24 5288468
20010417 26.45 27.94 26.37 27.25 5897568
20010418 28.72 30.97 28.69 29.55 10094673
20010419 29.79 31.42 29.25 31.17 4259869
20010420 31.01 31.50 28.59 29.48 6311223
20010423 28.18 28.54 27.30 27.30 3271165
20010424 27.67 29.82 27.25 28.02 6741401
20010425 27.85 29.00 27.27 28.29 5231044
20010426 29.02 29.29 27.32 27.79 4092332
20010427 28.84 29.38 28.11 28.82 2004105
20010430 29.06 30.67 28.74 29.38 3173343
20010501 29.38 29.58 27.74 29.44 2863655
20010502 29.59 30.18 28.90 29.27 3656311
20010503 27.92 28.04 26.72 27.05 4325655
20010504 25.89 27.33 25.84 27.28 2857912
20010507 27.19 27.77 26.35 26.69 2330416
20010508 27.36 28.52 26.95 28.47 2967421
20010509 27.74 28.57 27.15 27.77 3677064
20010510 30.87 31.05 29.55 29.72 8620684
20010511 29.74 30.23 29.23 29.72 3192585
20010514 29.56 29.74 28.05 28.73 3368887
20010515 28.71 30.23 28.35 29.18 3429032
20010516 28.66 31.62 28.59 31.42 4761273
20010517 30.22 31.37 30.05 31.01 6789356
20010518 30.79 31.47 30.65 30.87 2792429
20010521 30.88 33.25 30.82 33.25 4351547
20010522 33.24 33.51 32.39 32.46 2942135
20010523 31.78 31.91 30.27 30.42 3012353
20010524 30.41 30.62 29.31 30.47 2411716
20010525 30.92 31.28 30.03 30.18 1577856
20010529 29.86 29.89 27.79 28.30 2904356
20010530 27.81 27.89 26.19 26.25 3434572
20010531 26.18 27.94 26.17 27.42 3048319
20010601 27.82 28.53 27.20 28.24 2230679
20010604 28.33 28.38 27.49 27.75 997872
20010605 27.86 30.00 27.83 29.32 2165296
20010606 29.35 30.23 28.44 29.84 2512461
20010607 29.68 31.85 29.60 31.76 3557783
20010608 31.55 31.96 30.94 31.83 2254757
20010611 31.57 31.58 30.16 30.18 1876160
20010612 29.25 30.52 28.69 30.17 2635268
20010613 30.23 30.87 29.25 29.28 2128524
20010614 28.85 29.23 27.65 28.07 2527874
20010615 27.25 28.54 27.20 28.23 1905376
20010618 29.50 29.78 28.59 28.89 3588711
20010619 29.77 30.41 28.74 29.16 4505786
20010620 28.21 28.33 25.60 26.90 8050170
20010621 26.80 29.06 26.30 28.09 4417836
20010622 27.84 29.21 27.44 28.29 2727247
20010625 28.34 28.79 27.61 28.31 1398229
20010626 27.48 28.19 27.18 27.78 2715057
20010627 27.64 27.84 26.85 27.64 2576534
20010628 27.83 29.21 27.82 28.57 1578561
20010629 28.94 30.13 28.83 29.43 2124092
20010702 29.64 29.73 29.03 29.12 1791233
20010703 28.98 29.43 28.79 29.31 878188
20010705 28.73 29.54 27.94 28.48 1928345
20010706 27.60 27.60 25.76 25.80 2947877
20010709 25.65 25.96 24.82 25.86 4793512
20010710 26.06 26.35 24.12 24.32 2906068
20010711 24.11 25.13 23.73 24.89 2261305
20010712 25.61 27.50 25.61 27.18 2766940
20010713 27.15 27.73 26.19 26.85 1326701
20010716 26.41 26.84 24.21 24.59 3079651
20010717 23.23 25.66 23.18 25.53 4281832
20010718 24.96 25.76 24.62 25.02 2259794
20010719 25.22 26.93 25.22 26.39 2319032
20010720 25.83 26.16 25.31 25.96 1236031
20010723 26.08 26.26 25.39 25.84 2112304
20010724 25.84 26.11 23.98 24.18 4049616
20010725 23.82 25.60 23.60 25.55 4144618
20010726 25.55 27.05 25.21 27.04 2728355
20010727 26.80 28.69 26.80 27.87 1835862
20010730 27.89 28.54 27.50 28.05 1746200
20010731 27.97 28.79 27.55 27.78 2120364
20010801 29.07 30.27 28.83 29.72 3891045
20010802 29.80 30.57 29.59 30.23 2559105
20010803 29.94 30.57 29.90 30.37 2120767
20010806 29.79 30.18 29.18 29.25 1913637
20010807 28.69 28.87 27.71 28.10 2797869
20010808 28.07 28.76 26.55 26.81 2323263
20010809 26.94 27.40 26.70 27.05 1741666
20010810 26.85 27.81 26.56 27.41 1283784
20010813 27.88 28.34 27.71 28.05 3172436
20010814 28.37 28.53 27.89 28.06 1244796
20010815 28.24 28.64 27.33 27.35 1027893
20010816 27.27 28.19 26.55 28.18 2204485
20010817 27.55 27.74 26.65 26.80 1452933
20010820 26.80 27.43 26.43 27.18 1342921
20010821 27.20 27.44 25.86 25.86 1088844
20010822 26.26 27.28 25.67 27.08 2104849
20010823 27.01 27.79 27.00 27.30 1174073
20010824 27.49 28.89 27.47 28.34 1114735
20010827 28.29 29.16 28.19 28.77 1025778
20010828 28.79 28.93 27.89 28.21 1088944
20010829 28.48 28.73 27.30 27.98 2004307
20010830 27.50 28.04 27.40 27.59 1922200
20010831 26.87 28.46 26.66 28.10 3294840
20010904 27.59 28.27 26.70 26.76 2432369
20010905 26.75 27.38 23.82 24.89 5932022
20010906 24.51 24.95 23.83 24.00 2336460
20010907 24.02 25.16 23.52 23.62 2099208
20010910 23.54 24.00 22.53 22.68 3713130
20010917 21.47 21.59 20.01 20.22 3685023
20010918 20.45 20.45 18.53 18.61 2989787
20010919 18.64 19.34 14.62 16.92 13695977
20010920 16.58 17.52 16.48 16.96 7620092
20010921 15.89 16.97 15.27 16.52 4628895
20010924 17.12 18.07 16.82 17.82 2993212
20010925 17.84 18.61 17.57 18.36 2385724
20010926 18.41 18.57 16.87 16.92 2300293
20010927 16.90 17.00 15.28 16.30 3512347
20010928 16.42 17.52 16.21 16.82 3544484
20011001 16.68 17.22 15.89 16.02 2345225
20011002 16.01 16.51 15.74 15.88 2165195
20011003 15.78 17.84 15.26 17.46 2646853
20011004 18.31 19.49 17.67 18.67 5772544
20011005 18.57 18.57 16.48 17.34 6460627
20011008 17.06 18.78 16.98 18.56 3668299
20011009 17.78 18.12 16.46 16.52 5472528
20011010 16.49 17.77 16.33 17.72 7648402
20011011 17.87 20.48 17.83 19.84 5656184
20011012 19.56 20.25 18.79 19.78 4041053
20011015 19.39 19.40 18.14 18.22 4186225
20011016 18.10 18.76 17.91 18.55 4028460
20011017 18.96 19.25 17.62 17.63 3459960
20011018 17.65 18.06 17.02 17.44 1817829
20011019 17.23 17.59 16.83 17.31 4102406
20011022 17.11 18.68 16.87 18.66 4412396
20011023 18.68 19.01 17.99 18.30 2052462
20011024 18.36 19.47 18.28 19.36 3110982
20011025 19.09 20.89 18.56 20.88 3079550
20011026 20.42 20.94 20.06 20.39 2135979
20011029 20.35 20.47 19.08 19.11 1277437
20011030 19.03 19.05 18.07 18.19 2420380
20011031 18.60 19.58 18.56 18.82 2176479
20011101 19.01 20.54 18.71 20.52 3410797
20011102 20.41 21.18 20.05 21.18 3022226
20011105 21.18 21.69 20.98 21.59 1927539
20011106 21.35 22.01 21.14 21.94 1387752
20011107 21.68 22.69 21.44 22.13 2492110
20011108 22.21 23.03 20.98 21.24 2179299
20011109 21.25 21.60 20.94 21.11 1515999
20011112 21.38 21.83 20.12 21.74 2460980
20011113 22.17 22.94 22.14 22.77 3061617
20011114 22.91 23.54 21.99 22.86 3351660
20011115 22.28 23.05 22.04 22.40 2823156
20011116 22.51 22.92 22.33 22.39 1397625
20011119 22.63 22.66 21.48 22.04 2399728
20011120 22.00 22.00 20.48 20.70 2302913
20011121 20.60 21.13 20.39 20.84 1530809
20011123 20.84 21.14 20.54 21.00 574544
20011126 21.12 22.42 21.00 22.34 3170220
20011127 22.38 23.84 22.00 22.78 5728418
20011128 22.52 22.97 21.75 22.04 2132252
20011129 22.17 22.83 21.84 22.81 3339067
20011130 22.00 22.09 21.56 21.76 4040448
20011203 21.61 22.21 21.44 21.81 1794960
20011204 22.43 23.47 22.18 23.24 2630432
20011205 23.62 25.57 23.48 25.01 5639058
20011206 25.07 25.63 24.87 25.21 4065332
20011207 25.13 25.35 24.18 24.39 2275409
20011210 24.23 24.75 23.63 23.72 1919782
20011211 23.79 24.91 23.78 24.37 1618255
20011212 24.52 24.96 24.02 24.67 1843620
20011213 24.15 24.19 22.83 23.04 2922490
20011214 23.05 23.62 22.83 23.42 1397524
20011217 23.18 25.51 23.18 24.51 1951819
20011218 24.57 24.78 24.22 24.50 1634877
20011219 24.12 24.57 23.69 23.70 3694090
20011220 23.35 23.82 23.02 23.44 4559785
20011221 23.51 23.75 22.68 22.87 2589731
20011224 22.92 23.26 22.58 22.62 613835
20011226 22.59 23.61 22.58 23.06 820864
20011227 23.03 23.61 23.03 23.53 1235830
20011228 23.57 24.17 23.57 23.95 1497362
20011231 23.93 24.02 23.04 23.05 780768
20020102 23.22 24.02 23.21 24.01 1624299
20020103 24.02 26.14 24.00 25.89 3129317
20020104 26.29 26.40 25.45 26.24 2056391
20020107 26.17 26.60 25.54 25.95 1289425
20020108 25.95 26.43 25.49 25.98 1397423
20020109 26.30 26.90 25.98 26.00 1639814
20020110 26.06 26.16 25.47 25.84 3660945
20020111 25.91 26.36 25.34 25.59 1587628
20020114 25.65 25.96 24.95 25.44 2688763
20020115 25.46 25.50 24.63 25.14 2705184
20020116 23.77 23.78 22.84 23.04 5169993
20020117 23.35 23.43 21.84 22.72 4715536
20020118 22.31 22.58 21.91 22.23 1143850
20020122 22.42 22.48 21.18 21.20 2099711
20020123 21.59 22.26 21.49 22.12 2240048
20020124 22.23 22.93 21.96 22.14 3291213
20020125 22.12 23.44 22.11 23.14 3660743
20020128 23.25 23.58 22.74 23.24 1738040
20020129 23.09 23.32 22.09 22.34 2225642
20020130 22.40 22.92 21.87 22.88 3819818
20020131 23.03 23.41 22.52 23.09 3589819
20020201 23.03 23.23 22.35 22.66 1528895
20020204 22.93 23.42 22.24 22.27 2683726
20020205 22.13 22.86 21.89 22.23 2067372
20020206 22.12 22.71 21.89 22.62 2096790
20020207 22.48 22.75 21.24 21.25 2868188
20020208 21.32 22.10 21.14 22.06 2268659
20020211 21.89 23.01 21.88 22.90 2489894
20020212 22.26 23.16 22.25 22.57 1384327
20020213 22.75 24.04 22.75 23.87 2996234
20020214 23.87 24.17 23.41 23.63 2160158
20020215 23.69 23.84 23.12 23.36 1012379
20020219 23.10 23.11 22.23 22.28 1699052
20020220 22.30 22.75 21.50 22.45 2730068
20020221 22.11 22.17 21.10 21.10 2104749
20020222 21.32 21.56 20.37 20.65 2657129
20020225 20.57 21.97 20.56 21.79 2052765
20020226 21.79 22.23 21.54 21.93 1729980
20020227 21.97 22.59 21.68 21.89 2579052
20020228 22.32 22.46 21.33 21.48 1803322
20020301 22.25 24.12 22.09 24.11 4415519
20020304 23.96 25.66 23.93 25.66 4258761
20020305 25.21 26.06 25.16 25.89 2420582
20020306 25.85 26.25 24.79 26.23 3760178
20020307 26.44 27.44 26.39 27.12 4241030
20020308 27.05 28.67 27.05 28.67 4753415
20020311 28.19 28.66 27.81 28.21 3075923
20020312 27.30 27.55 26.82 27.35 2255361
20020313 25.98 27.00 25.97 26.74 4585273
20020314 26.87 27.30 26.30 26.40 2363460
20020315 26.30 27.31 26.30 27.23 2638995
20020318 27.43 28.64 27.42 28.09 3838557
20020319 28.19 29.08 28.18 29.04 3496732
20020320 28.59 28.94 28.00 28.18 3259177
20020321 28.21 28.89 27.75 28.89 1834855
20020322 28.90 29.47 28.16 28.28 3103728
20020325 28.50 29.11 27.42 27.44 3425707
20020326 27.35 28.54 27.13 27.83 3324761
20020327 28.05 28.65 27.56 27.98 2886322
20020328 28.24 29.52 28.21 29.10 2828797
20020401 28.79 29.76 28.20 29.65 1824881
20020402 29.38 29.46 28.69 28.76 1456560
20020403 28.82 28.93 27.28 27.79 2665793
20020404 27.57 28.36 27.15 27.86 2085708
20020405 27.94 28.19 27.00 27.16 1491921
20020408 26.39 27.06 26.05 27.05 3300079
20020409 27.05 27.45 25.86 25.96 2103540
20020410 26.16 26.40 25.31 26.23 2885214
20020411 26.26 26.71 25.75 25.77 3171126
20020412 25.93 26.10 25.42 26.01 2741855
20020415 26.05 27.45 26.01 27.17 3202156
20020416 28.77 28.79 27.94 28.49 4667279
20020417 28.50 29.53 27.31 29.31 3917238
20020418 28.59 28.98 27.69 28.24 4570262
20020419 28.12 28.57 27.66 27.87 1885025
20020422 27.69 27.86 27.32 27.62 1784483
20020423 27.76 27.99 26.94 27.06 2160057
20020424 27.11 27.54 26.10 26.19 2719792
20020425 26.25 26.44 25.63 26.20 4014255
20020426 26.18 26.55 24.89 24.98 3002178
20020429 24.93 25.69 24.34 24.85 2645947
20020430 24.74 25.91 24.59 25.47 2538251
20020501 25.45 25.80 24.60 25.39 2715964
20020502 25.39 25.90 24.08 24.40 2857207
20020503 24.42 24.44 23.11 23.67 4160032
20020506 23.48 24.22 23.06 23.28 2378672
20020507 23.38 23.65 22.01 23.12 3304915
20020508 24.22 25.61 24.22 25.34 3675653
20020509 25.06 25.56 24.77 24.84 3185029
20020510 24.92 25.09 23.82 24.13 1567379
20020513 24.28 26.01 24.27 25.92 3983931
20020514 26.96 27.25 26.60 27.00 4633227
20020515 26.67 27.56 26.18 26.68 2858618
20020516 26.61 27.20 26.30 27.12 1979120
20020517 27.21 27.45 26.47 26.84 3102620
20020520 26.40 26.89 26.11 26.37 1784180
20020521 26.46 26.90 25.85 26.06 1960382
20020522 25.95 26.55 24.96 25.65 2509438
20020523 25.74 25.74 24.20 25.23 4481910
20020524 23.67 24.03 23.49 23.83 5618909
20020528 23.97 24.35 23.64 24.20 1537458
20020529 23.61 23.68 23.10 23.18 2547117
20020530 22.94 23.18 22.22 22.83 3742951
20020531 22.90 23.45 22.57 22.57 1870921
20020603 22.66 22.71 21.64 21.84 1616743
20020604 21.59 22.17 20.78 22.12 4553035
20020605 22.13 22.53 21.52 22.08 2119054
20020606 21.72 21.78 20.96 21.21 2177083
20020607 20.11 21.24 19.95 20.98 3151481
20020610 21.00 21.48 20.75 20.83 1495850
20020611 20.93 21.18 19.59 19.64 2696722
20020612 19.72 20.22 19.22 19.83 3276807
20020613 19.46 20.01 19.11 19.28 2383306
20020614 19.03 19.38 18.31 19.15 2130237
20020617 19.31 20.54 19.31 20.52 2217884
20020618 20.49 21.16 19.85 19.92 2122681
20020619 19.65 19.85 18.46 18.57 2458059
20020620 18.71 19.00 17.76 17.86 2065458
20020621 17.93 18.09 17.12 17.13 3309045
20020624 17.05 18.61 17.05 18.20 3245476
20020625 18.66 18.70 17.12 17.17 2399224
20020626 16.77 17.61 16.51 17.37 2371922
20020627 17.67 18.59 17.66 18.20 2515584
20020628 18.16 18.83 17.66 17.85 1899029
20020701 17.78 18.11 16.53 16.74 1653414
20020702 16.52 16.59 15.64 15.73 2563034
20020703 15.63 16.73 15.56 16.72 2171441
20020705 16.76 18.46 16.76 18.15 1507940
20020708 18.08 18.46 17.28 17.48 1555290
20020709 16.92 16.94 16.25 16.27 1672858
20020710 16.44 16.56 15.45 15.48 2143334
20020711 15.45 16.72 15.20 16.70 2537546
20020712 16.94 17.31 16.39 16.88 1657847
20020715 17.13 17.35 16.25 17.20 2030198
20020716 17.17 17.75 16.22 16.39 3575010
20020717 16.97 17.61 15.64 16.34 3345313
20020718 16.23 16.57 15.39 15.60 2163785
20020719 15.37 16.10 15.15 15.85 2198139
20020722 15.79 16.09 15.03 15.29 2430858
20020723 14.99 15.09 13.63 13.85 3854071
20020724 13.60 14.10 12.51 13.73 4367867
20020725 13.60 13.60 11.55 11.77 6213501
20020726 12.41 12.41 11.30 11.52 3193794
20020729 11.95 12.71 11.86 12.65 2609175
20020730 12.36 13.40 12.29 13.36 3156015
20020731 13.10 13.19 12.17 12.21 2067473
20020801 12.11 12.79 11.87 12.05 4419146
20020802 11.87 11.98 11.42 11.57 3548212
20020805 11.60 11.60 10.94 11.00 1930864
20020806 11.21 12.25 11.21 11.88 2324774
20020807 12.26 12.52 11.14 11.64 2154819
20020808 11.53 12.93 11.42 12.80 2333640
20020809 12.41 12.87 12.16 12.72 2143535
20020812 12.26 12.49 11.97 12.31 1393595
20020813 12.14 12.85 11.97 12.07 2605246
20020814 12.02 12.73 11.71 12.68 3246584
20020815 12.72 13.15 12.07 12.81 3155511
20020816 12.75 14.26 12.66 14.13 2682013
20020819 13.96 15.04 13.86 15.04 2321852
20020820 14.77 14.89 13.96 13.99 1752849
20020821 14.26 14.68 14.01 14.49 2643630
20020822 14.30 14.99 14.27 14.47 1739954
20020823 14.34 14.35 13.49 13.50 1800400
20020826 13.65 13.74 13.03 13.73 1462403
20020827 13.79 13.79 12.59 12.66 1992922
20020828 12.50 12.52 11.83 11.83 2236321
20020829 11.07 12.18 10.96 11.86 2591645
20020830 11.32 11.86 11.27 11.54 2033825
20020903 11.42 11.42 10.73 10.88 1702275
20020904 10.89 10.97 10.17 10.96 2578952
20020905 10.65 10.78 10.12 10.15 1456762
20020906 10.55 10.98 10.55 10.91 2223627
20020909 10.56 10.80 10.25 10.68 2216474
20020910 10.64 11.58 10.64 11.47 2256167
20020911 11.57 11.97 11.54 11.61 934806
20020912 11.36 11.37 10.92 11.02 1119470
20020913 10.93 11.29 10.63 10.67 1907088
20020916 10.62 10.72 10.12 10.17 1798990
20020917 10.46 10.71 9.98 9.99 2479920
20020918 9.98 10.22 9.78 9.92 1919782
20020919 9.75 9.92 8.85 8.88 7301539
20020920 9.37 9.41 9.01 9.21 2747799
20020923 8.98 9.19 8.88 9.02 3185432
20020924 8.69 9.27 8.55 9.17 7242805
20020925 9.34 9.92 9.25 9.68 3106751
20020926 9.86 9.86 9.19 9.28 1764636
20020927 9.16 9.60 8.96 9.09 1784080
20020930 9.00 9.03 8.57 8.83 1871324
20021001 8.82 8.99 8.49 8.88 2122480
20021002 8.77 9.40 8.69 9.01 2056794
20021003 8.79 8.92 8.22 8.30 1427848
20021004 8.49 8.57 7.44 7.53 2681509
20021007 7.55 7.75 6.94 6.98 2842196
20021008 7.05 7.26 6.58 6.98 2005918
20021009 6.81 7.22 6.65 6.67 1409815
20021010 6.65 7.44 6.64 7.43 2366281
20021011 7.50 8.52 7.49 8.35 2081376
20021014 8.09 8.43 7.93 8.29 1199562
20021015 8.75 9.28 8.72 9.25 1999370
20021016 8.72 8.87 8.46 8.63 1946076
20021017 8.95 9.63 8.95 9.60 2966817
20021018 9.43 11.28 9.33 11.05 5106826
20021021 10.83 11.78 10.48 11.78 2608168
20021022 11.07 11.27 10.33 10.42 2708710
20021023 10.04 11.06 9.93 10.88 5470714
20021024 11.00 11.61 10.64 10.73 3411099
20021025 10.76 11.12 10.68 10.98 1552066
20021028 11.00 11.83 11.00 11.24 2585500
20021029 11.15 11.49 10.67 11.21 2080771
20021030 11.30 12.98 11.11 12.95 4232769
20021031 13.00 13.48 12.42 12.50 3809039
20021101 12.47 13.42 12.16 13.36 2560717
20021104 13.43 14.85 13.43 14.02 3357201
20021105 13.96 13.96 12.71 13.34 3327179
20021106 13.40 14.20 13.21 14.09 2074324
20021107 13.69 13.71 12.44 12.44 2657633
20021108 12.45 12.54 11.68 12.14 3234293
20021111 12.17 12.18 11.02 11.23 2232593
20021112 11.31 12.25 11.21 11.90 2499062
20021113 11.61 12.29 11.42 11.87 1824982
20021114 12.39 13.03 12.04 13.00 2578247
20021115 12.70 13.25 12.49 13.02 1563551
20021118 13.30 13.68 12.79 12.87 1476407
20021119 12.81 13.28 12.59 12.82 1082900
20021120 13.01 14.08 12.92 14.01 2408895
20021121 14.35 15.30 14.30 15.23 2520822
20021122 15.03 15.48 14.78 15.18 2155927
20021125 15.27 16.19 15.24 16.13 3315997
20021126 16.29 16.29 15.50 15.59 2598798
20021127 15.98 17.08 15.95 17.03 2005616
20021129 17.13 17.18 16.01 16.12 1176793
20021202 16.68 17.10 15.66 16.13 2342304
20021203 15.84 15.88 14.65 14.69 2456346
20021204 14.09 14.16 12.76 13.20 4270951
20021205 13.62 13.64 12.85 12.92 1974990
20021206 12.85 13.10 12.52 12.63 1891171
20021209 12.56 12.57 11.20 11.26 3408883
20021210 11.32 12.52 11.22 12.47 3815386
20021211 12.31 13.29 12.02 12.68 4338148
20021212 12.90 13.05 12.42 12.52 1653515
20021213 12.14 12.29 11.63 11.64 1622990
20021216 11.96 12.50 11.66 12.39 1667922
20021217 12.11 12.73 12.02 12.18 1596494
20021218 11.90 12.00 10.80 10.81 3480411
20021219 10.81 11.17 10.34 10.93 2729665
20021220 11.08 11.28 10.77 11.14 1711342
20021223 11.03 11.58 11.03 11.39 1111007
20021224 11.36 11.56 11.19 11.30 424032
20021226 11.46 11.68 11.03 11.15 862371
20021227 11.18 11.28 10.97 11.02 616857
20021230 11.19 11.33 10.62 10.82 1162186
20021231 10.68 11.05 10.64 10.72 1215278
20030102 10.90 11.60 10.62 11.56 1705197
20030103 11.36 11.96 11.33 11.42 1488295
20030106 12.21 12.66 11.92 12.48 3053356
20030107 12.72 12.99 12.38 12.62 2456950
20030108 12.36 12.64 12.23 12.30 1620874
20030109 12.55 13.35 12.49 13.13 2591847
20030110 12.76 13.79 12.75 13.69 2040877
20030113 13.94 14.27 13.31 13.36 2039366
20030114 13.27 13.91 13.15 13.45 2583687
20030115 13.04 13.20 12.41 12.76 2273394
20030116 12.81 13.10 12.67 12.99 3698522
20030117 12.72 12.75 12.22 12.24 2031608
20030121 12.50 12.77 12.33 12.40 2450201
20030122 12.48 12.84 12.05 12.05 3357100
20030123 12.76 12.93 12.41 12.88 3765618
20030124 12.82 12.85 12.02 12.21 3416741
20030127 12.01 12.44 11.91 12.06 1358939
20030128 12.12 12.41 11.72 12.30 2997745
20030129 12.24 12.91 11.83 12.88 3287284
20030130 12.89 12.98 11.91 11.99 2434686
20030131 11.39 11.68 10.96 11.60 4716845
20030203 11.52 12.07 11.51 11.76 3325970
20030204 11.65 12.52 11.64 12.39 6442695
20030205 12.54 12.85 12.21 12.28 2362755
20030206 12.27 12.63 12.19 12.38 2285685
20030207 12.53 12.60 12.06 12.19 1390573
20030210 12.23 12.62 12.02 12.48 2025866
20030211 12.51 12.71 12.18 12.29 1673563
20030212 12.07 12.51 12.07 12.26 1468347
20030213 12.26 12.27 11.70 11.86 2541576
20030214 11.94 12.56 11.82 12.47 2272085
20030218 12.67 13.22 12.64 13.22 2579758
20030219 13.12 13.26 12.90 13.00 1801307
20030220 13.04 13.51 13.00 13.49 2505912
20030221 13.47 13.47 12.97 13.04 1660265
20030224 13.06 13.36 12.91 13.06 1635482
20030225 12.80 13.29 12.68 13.22 1575640
20030226 13.10 13.25 12.62 12.68 1280359
20030227 12.86 13.18 12.55 13.08 1405684
20030228 13.00 13.28 12.85 13.23 1096400
20030303 13.37 13.49 12.54 12.68 1873641
20030304 12.67 12.71 12.27 12.34 1343424
20030305 12.35 12.46 12.06 12.45 1301112
20030306 12.35 12.42 11.83 12.25 3278217
20030307 11.81 12.03 11.63 11.99 4652570
20030310 11.93 11.93 11.56 11.63 1020942
20030311 11.72 11.84 11.42 11.64 1000390
20030312 11.66 11.91 11.41 11.75 1890667
20030313 11.93 12.73 11.92 12.73 1791938
20030314 12.64 12.80 12.19 12.37 1499880
20030317 12.24 13.17 12.17 13.10 2274906
20030318 13.03 13.28 12.77 13.21 2501278
20030319 13.21 13.27 12.75 13.06 1440139
20030320 13.03 13.47 12.80 13.19 1738241
20030321 13.68 14.24 13.10 13.46 2138498
20030324 13.02 13.12 12.62 12.74 1367402
20030325 12.69 12.86 12.40 12.76 2348751
20030326 12.74 12.99 12.57 12.67 1361558
20030327 12.56 12.72 12.36 12.52 1324182
20030328 12.49 12.54 11.96 12.00 1782266
20030331 11.84 11.93 11.27 11.30 2294651
20030401 11.27 11.53 11.25 11.43 1912932
20030402 11.72 12.14 11.71 11.90 2537848
20030403 12.12 12.42 11.85 12.16 2162475
20030404 12.27 12.30 11.92 12.05 1477112
20030407 12.65 12.94 12.32 12.47 1441046
20030408 12.36 12.38 11.75 11.79 1469959
20030409 11.66 11.93 11.32 11.35 1887645
20030410 11.34 11.43 11.13 11.32 1093276
20030411 11.44 11.60 10.96 11.02 2748806
20030414 11.00 11.07 10.84 11.02 2851465
20030415 10.77 11.50 10.69 11.35 3249505
20030416 11.69 12.07 11.47 11.61 3355589
20030417 12.49 13.36 12.10 13.31 7399160
20030421 13.26 13.69 13.13 13.65 2850860
20030422 13.52 14.47 13.15 14.23 3072095
20030423 14.28 14.40 14.11 14.29 3237920
20030424 13.99 14.50 13.99 14.06 2402549
20030425 13.88 13.90 13.25 13.41 1991411
20030428 13.45 13.90 13.45 13.85 1238852
20030429 13.94 14.87 13.94 14.70 3503784
20030430 14.63 14.79 14.33 14.57 1953028
20030501 14.65 15.00 14.39 14.98 2638592
20030502 14.89 15.56 14.89 15.47 2764623
20030505 15.39 15.88 15.35 15.52 1450012
20030506 15.58 15.96 15.34 15.73 1436109
20030507 15.65 15.82 15.40 15.61 2059817
20030508 15.43 15.48 15.10 15.35 1618456
20030509 15.49 16.14 15.49 16.09 1977509
20030512 16.00 16.58 15.97 16.54 2269163
20030513 16.25 16.39 16.00 16.36 2425317
20030514 16.25 16.61 15.99 16.50 2345024
20030515 16.18 16.65 15.76 16.15 2361243
20030516 16.05 16.07 15.54 15.63 3308138
20030519 15.52 15.57 14.85 14.89 2200959
20030520 15.14 15.31 14.84 14.98 1031017
20030521 14.99 15.16 14.74 15.14 1588233
20030522 15.12 15.73 15.11 15.57 826304
20030523 15.62 15.62 15.23 15.44 1055699
20030527 15.36 16.53 15.27 16.44 2176076
20030528 16.38 16.65 16.26 16.40 1579670
20030529 16.37 16.96 16.26 16.87 2088831
20030530 16.90 17.91 16.87 17.72 2525255
20030602 17.86 18.69 17.64 17.81 3319019
20030603 17.72 18.19 17.72 18.12 2172348
20030604 18.12 18.77 17.93 18.71 1801105
20030605 18.54 19.16 18.18 19.15 1792844
20030606 19.67 20.05 18.65 18.97 3565338
20030609 18.76 18.86 17.94 18.11 1161682
20030610 17.64 17.86 17.07 17.82 2308453
20030611 17.68 18.03 17.08 17.98 2222317
20030612 18.11 18.61 17.92 18.52 3486456
20030613 18.48 18.61 17.54 17.63 1886738
20030616 17.74 18.32 17.62 18.12 1936203
20030617 18.49 18.61 17.91 18.41 1341913
20030618 18.28 19.28 18.02 18.79 1850873
20030619 18.90 19.09 18.31 18.36 2388646
20030620 18.35 18.49 17.25 17.60 2783966
20030623 17.79 18.02 17.34 17.45 1750129
20030624 17.41 17.66 17.12 17.32 1786800
20030625 17.38 18.36 17.36 17.67 2108678
20030626 17.76 18.49 17.73 18.42 1526577
20030627 18.51 18.75 18.26 18.34 1480336
20030630 18.14 18.75 18.03 18.08 1312697
20030701 18.47 18.47 17.46 18.38 2973869
20030702 18.36 18.85 18.23 18.78 2164490
20030703 18.57 19.00 18.46 18.52 1033837
20030707 18.59 19.92 18.57 19.91 2560717
20030708 19.69 20.49 19.36 20.41 2919064
20030709 20.30 21.55 20.25 21.18 2960168
20030710 21.18 21.27 20.15 20.26 3092244
20030711 20.36 20.59 19.58 19.79 3560201
20030714 20.20 21.04 20.15 20.77 3266027
20030715 21.02 22.83 20.94 22.15 6138447
20030716 22.33 22.39 21.04 21.73 3698321
20030717 21.12 21.40 20.62 20.68 3979095
20030718 20.75 21.05 20.26 20.81 1308567
20030721 20.81 20.81 20.06 20.14 960798
20030722 21.25 22.17 21.03 21.18 5251193
20030723 21.22 21.81 20.86 21.63 3780024
20030724 20.99 22.14 20.45 21.41 4108854
20030725 21.37 21.73 20.90 21.48 1818836
20030728 21.42 22.78 21.24 22.47 2396806
20030729 22.61 22.61 21.53 21.95 1790326
20030730 21.89 21.96 21.44 21.51 1658049
20030731 21.94 22.18 21.46 21.63 2148673
20030801 21.64 21.78 21.20 21.54 2236119
20030804 21.61 21.97 21.34 21.82 1620874
20030805 21.83 21.84 20.97 21.04 1186868
20030806 21.00 21.21 20.39 20.58 2207105
20030807 20.60 20.81 20.20 20.35 941354
20030808 20.35 20.55 18.78 18.94 2834540
20030811 18.98 20.05 18.98 19.89 2609477
20030812 19.76 20.68 19.75 20.67 1941744
20030813 20.63 21.86 20.63 21.47 2163885
20030814 21.49 21.79 21.28 21.63 929970
20030815 21.54 21.66 21.01 21.58 312206
20030818 21.51 23.28 21.51 23.22 2704378
20030819 23.30 23.48 22.76 23.40 1469052
20030820 23.18 24.06 23.15 23.82 1661272
20030821 24.97 25.21 23.89 24.61 3344104
20030822 24.96 25.65 24.36 24.40 2258384
20030825 24.29 24.47 24.03 24.22 1372539
20030826 24.17 24.18 23.10 24.05 1944464
20030827 24.02 25.40 23.99 25.39 2225138
20030828 25.36 25.80 25.33 25.61 3088415
20030829 25.51 25.78 25.29 25.42 1336070
20030902 25.50 25.58 24.48 25.16 1938823
20030903 25.15 25.72 24.84 24.88 2526766
20030904 25.81 25.81 24.72 25.30 2160057
20030905 25.03 26.27 24.91 25.81 1997657
20030908 25.91 26.56 25.91 26.35 1876764
20030909 26.19 26.52 25.67 26.15 1209636
20030910 25.73 25.74 24.07 24.12 2904255
20030911 24.18 24.95 23.72 24.54 2457152
20030912 24.47 25.16 23.98 24.99 2154819
20030915 25.26 25.51 24.68 24.78 1527686
20030916 24.88 25.50 24.86 25.41 1709227
20030917 25.35 25.55 25.03 25.13 1630948
20030918 24.55 24.89 23.57 24.72 5608029
20030919 24.66 24.93 24.32 24.80 2043597
20030922 24.16 24.27 23.60 23.81 1501492
20030923 23.69 24.19 23.59 24.17 1832638
20030924 24.17 24.25 22.75 22.76 1723029
20030925 22.84 23.39 22.39 22.50 2271279
20030926 23.24 23.56 22.52 22.64 2973567
20030929 23.03 23.48 22.70 23.23 2520923
20030930 22.79 23.03 21.99 22.07 2418063
20031001 22.33 22.93 22.24 22.78 2354796
20031002 22.67 23.21 22.53 22.73 2373433
20031003 23.72 24.80 23.43 24.20 3701041
20031006 24.50 24.63 23.95 24.54 1726555
20031007 24.29 25.59 24.28 25.54 3385107
20031008 25.83 25.96 25.24 25.59 3308642
20031009 26.21 26.47 25.49 25.75 2834036
20031010 25.81 26.28 25.48 26.05 1586822
20031013 26.61 27.18 26.55 26.88 2791724
20031014 26.80 27.37 26.34 27.31 1866287
20031015 27.89 28.75 27.25 27.44 3149466
20031016 26.89 27.51 26.44 27.34 2965004
20031017 27.28 27.31 25.80 25.96 1883212
20031020 26.12 26.29 25.80 26.16 1580476
20031021 26.40 27.18 26.35 26.86 1622687
20031022 26.29 26.30 25.61 25.98 1927036
20031023 24.62 25.33 24.57 25.11 2850457
20031024 24.98 25.25 24.60 24.97 1414046
20031027 25.26 25.64 24.80 25.12 1919278
20031028 26.12 28.83 26.11 28.78 6707753
20031029 28.74 29.13 28.44 28.80 2540064
20031030 29.43 29.43 28.74 28.85 2873326
20031031 28.75 29.18 28.30 28.54 2533012
20031103 28.97 29.61 28.76 29.57 2598798
20031104 29.28 29.73 29.13 29.59 1599919
20031105 29.59 30.31 29.13 30.29 2861439
20031106 30.46 30.77 30.08 30.57 2468939
20031107 30.65 31.16 30.37 30.53 2793638
20031110 30.56 30.68 29.65 29.89 2288506
20031111 29.75 30.11 29.51 29.71 1506328
20031112 29.78 31.26 29.73 31.13 2559911
20031113 31.35 31.53 30.44 30.68 3220491
20031114 30.60 30.70 29.39 29.53 1853392
20031117 29.31 29.91 29.00 29.67 1340503
20031118 30.03 30.28 28.88 28.91 1646362
20031119 29.08 29.42 28.54 28.95 2088629
20031120 28.66 29.87 28.49 28.66 2418063
20031121 29.17 29.67 28.70 29.27 2642622
20031124 29.65 30.54 29.11 30.54 1568890
20031125 30.46 31.10 30.32 30.64 2388747
20031126 30.92 31.15 30.11 30.87 1546726
20031128 30.70 31.78 30.70 31.72 1434497
20031201 31.81 32.25 31.55 31.96 3086602
20031202 31.77 33.58 31.71 32.71 4532483
20031203 33.00 33.26 32.24 32.55 3578939
20031204 32.48 33.08 31.81 32.61 4048105
20031205 31.94 32.24 31.07 31.23 2336460
20031208 31.15 31.69 30.66 31.17 1494944
20031209 31.43 31.57 29.92 30.01 1715473
20031210 30.20 30.55 29.08 29.72 4039642
20031211 29.83 31.36 29.51 31.10 1776927
20031212 31.35 32.13 31.33 32.12 3778816
20031215 33.03 33.09 30.37 30.52 2413026
20031216 30.33 30.87 29.37 30.62 2556284
20031217 30.58 30.80 29.79 30.53 1939629
20031218 30.62 32.02 30.58 31.80 1901245
20031219 31.70 31.94 31.21 31.48 4473951
20031222 31.55 31.76 30.77 31.20 2228966
20031223 31.12 31.95 31.04 31.76 1320958
20031224 31.63 31.76 31.39 31.49 654636
20031226 31.65 31.87 31.39 31.39 550970
20031229 31.66 32.67 31.54 32.45 1583397
20031230 32.76 32.97 32.15 32.64 1570804
20031231 33.23 33.23 31.69 32.06 1554685
20040102 32.40 32.60 31.42 31.48 1540077
20040105 31.97 33.91 31.75 33.61 2403355
20040106 33.45 33.80 33.00 33.43 1878678
20040107 33.28 33.50 32.68 33.15 2343210
20040108 33.60 33.75 32.95 33.62 1568991
20040109 33.12 35.05 32.99 34.32 3648150
20040112 34.32 35.22 33.99 35.14 1618154
20040113 35.22 35.24 33.26 34.05 3436587
20040114 34.26 34.37 32.36 33.22 3426916
20040115 32.66 33.97 32.43 33.55 4081350
20040116 33.96 34.20 33.25 33.99 2395194
20040120 34.05 34.49 33.42 34.42 1770177
20040121 34.26 34.30 33.05 33.40 2534624
20040122 33.53 34.25 31.77 31.78 3762898
20040123 31.94 31.96 28.64 28.85 8375473
20040126 28.86 29.34 27.35 28.24 8050774
20040127 27.80 27.85 26.90 27.06 6286541
20040128 27.34 28.08 27.06 27.36 4836832
20040129 27.47 27.55 25.53 26.31 6559558
20040130 26.37 26.86 26.07 26.40 3303706
20040202 27.09 27.30 25.97 26.18 3611379
20040203 25.95 26.67 25.95 26.37 4393859
20040204 25.92 26.16 25.39 25.64 3485650
20040205 25.82 26.43 25.73 25.93 1953934
20040206 25.94 27.35 25.94 27.22 2609779
20040209 27.34 27.69 27.06 27.08 2526968
20040210 26.97 27.23 26.57 26.90 2624790
20040211 27.08 27.79 26.97 27.46 3018398
20040212 27.67 28.20 27.30 27.36 3118034
20040213 27.68 27.97 26.99 27.23 3763805
20040217 27.40 27.84 27.20 27.79 2943948
20040218 27.75 28.06 27.50 27.93 2219799
20040219 29.13 29.28 26.92 26.96 5095845
20040220 26.81 26.85 25.63 26.06 3656613
20040223 26.06 26.19 24.50 24.81 4353763
20040224 24.57 24.81 23.88 24.34 5283531
20040225 24.72 25.16 24.34 24.74 2488584
20040226 24.80 25.66 24.25 25.19 2094473
20040227 25.32 25.61 24.86 25.38 3252427
20040301 25.38 26.35 25.11 26.18 3390648
20040302 26.27 26.87 25.93 26.13 2563840
20040303 25.98 26.12 25.20 25.34 2231183
20040304 25.32 26.11 25.28 26.05 1629840
20040305 25.79 26.16 24.79 24.87 5053331
20040308 24.99 25.43 23.54 23.65 3202256
20040309 23.62 23.70 22.70 23.21 4970217
20040310 23.43 24.37 23.38 23.60 6281806
20040311 23.47 24.56 23.46 23.93 4417333
20040312 24.28 24.70 24.03 24.70 2704781
20040315 24.46 24.57 23.55 23.58 1778438
20040316 23.96 24.31 23.43 23.88 2481532
20040317 24.09 24.48 24.04 24.40 1398330
20040318 24.19 24.73 23.63 23.91 1961994
20040319 23.90 24.39 23.11 23.27 2909494
20040322 22.97 23.14 22.35 22.74 2416149
20040323 23.23 23.51 22.45 22.95 2822148
20040324 23.01 24.11 22.95 23.96 3574204
20040325 24.31 24.99 24.25 24.77 4400408
20040326 24.53 25.37 24.45 24.89 2098099
20040329 24.96 25.56 24.79 25.02 1688977
20040330 25.01 25.22 24.67 25.13 1369316
20040331 24.84 25.31 24.82 24.93 1476709
20040401 24.94 26.18 24.91 25.53 2554169
20040402 26.42 26.86 26.14 26.79 2067574
20040405 26.65 26.98 26.25 26.94 1480437
20040406 26.69 26.69 25.83 26.12 1401050
20040407 26.06 26.54 25.59 26.24 1550555
20040408 26.59 26.73 26.25 26.46 1469959
20040412 26.47 27.06 26.30 26.90 1615635
20040413 27.05 27.30 26.50 26.64 2930549
20040414 26.06 27.07 26.03 26.62 2799078
20040415 26.59 26.78 24.54 25.14 4667883
20040416 24.88 24.96 24.15 24.53 3511944
20040419 24.62 25.37 24.46 25.28 2099510
20040420 25.25 25.65 24.22 24.32 2209623
20040421 24.53 24.63 23.65 24.48 3719981
20040422 23.96 24.44 23.29 24.34 4524021
20040423 24.33 24.92 24.33 24.88 1838582
20040426 24.92 24.94 24.10 24.35 2013071
20040427 24.53 24.57 23.51 23.68 2417257
20040428 23.75 24.06 23.26 23.42 1672254
20040429 23.33 23.35 21.53 21.92 5256734
20040430 22.02 22.17 21.65 21.91 4549711
20040503 21.96 22.33 21.09 21.57 4766613
20040504 21.74 22.33 21.72 21.93 4518379
20040505 22.05 22.53 21.99 22.08 4157009
20040506 21.90 22.20 21.63 21.94 2006926
20040507 21.86 22.49 21.76 21.93 3344104
20040510 21.85 22.30 21.53 21.94 3507108
20040511 22.35 22.91 22.29 22.87 3099396
20040512 22.50 22.70 21.59 22.28 2250022
20040513 22.31 22.35 21.80 21.99 1391782
20040514 22.28 22.43 21.62 21.71 1954438
20040517 21.23 21.73 20.76 21.21 3061920
20040518 21.58 22.30 21.51 21.99 2020224
20040519 22.33 23.14 22.30 22.30 2712942
20040520 22.32 22.59 21.97 22.04 1398129
20040521 22.34 22.43 22.09 22.38 999181
20040524 22.68 22.85 22.43 22.60 942160
20040525 22.64 23.51 22.23 23.37 1475299
20040526 23.24 23.82 23.19 23.72 1544208
20040527 23.87 24.54 23.87 24.36 2746993
20040528 24.66 25.11 24.32 24.94 2741754
20040601 24.64 25.12 24.32 24.76 2367792
20040602 24.80 24.80 23.73 24.09 2330013
20040603 23.97 24.03 23.33 23.35 2273193
20040604 23.86 24.50 23.76 24.09 2015086
20040607 24.25 24.98 24.25 24.98 1293153
20040608 24.61 24.81 24.40 24.71 1155839
20040609 24.49 24.63 23.71 23.92 2032716
20040610 24.22 24.31 23.93 24.17 1279553
20040614 23.98 24.01 23.60 23.74 1525771
20040615 24.13 24.73 24.08 24.60 1581584
20040616 24.65 24.68 24.04 24.22 1153723
20040617 24.01 24.06 23.08 23.29 2348550
20040618 23.16 23.67 23.06 23.29 2060723
20040621 23.23 23.77 23.00 23.19 1300608
20040622 23.23 24.46 23.12 24.46 2057298
20040623 24.45 25.06 24.23 24.86 2482036
20040624 24.93 25.40 24.74 25.01 2026974
20040625 24.81 26.18 24.75 25.77 3275598
20040628 25.91 26.02 25.00 25.32 1749625
20040629 25.17 26.19 24.99 26.14 2178796
20040630 25.97 26.64 25.74 26.60 2466118
20040701 26.52 26.52 25.00 25.08 3255449
20040702 24.88 25.06 24.12 24.30 3240539
20040706 24.32 24.32 23.20 23.46 2223929
20040707 23.55 24.22 23.46 23.89 1441046
20040708 23.68 24.79 23.56 24.26 3153093
20040709 24.47 24.89 24.41 24.84 2316513
20040712 24.24 24.26 23.03 24.08 3758062
20040713 24.03 24.38 23.55 23.74 2709315
20040714 22.23 22.33 20.84 21.24 8591267
20040715 21.28 21.67 20.80 21.29 3793020
20040716 21.59 21.69 20.43 20.56 3437393
20040719 20.60 21.02 20.27 20.68 2154919
20040720 20.55 21.21 20.42 21.21 2469644
20040721 21.34 21.64 19.65 19.65 3126900
20040722 21.14 24.34 21.08 23.54 18097694
20040723 22.91 23.92 22.46 22.47 7618380
20040726 22.56 22.84 21.86 22.25 4342480
20040727 22.20 23.05 22.11 22.86 4407560
20040728 22.67 22.80 22.12 22.55 3240741
20040729 23.01 23.36 22.84 23.31 2874132
20040730 23.33 24.00 23.16 23.67 2396000
20040802 23.65 23.66 23.09 23.61 1686861
20040803 23.65 23.67 22.30 22.32 2683222
20040804 22.60 22.91 22.13 22.65 2202471
20040805 22.85 22.88 21.89 21.95 2245488
20040806 21.50 21.76 20.99 21.24 3693384
20040809 21.34 21.55 21.00 21.43 2629022
20040810 21.44 21.91 21.26 21.89 1640015
20040811 21.29 21.29 20.11 20.62 4781825
20040812 20.35 20.48 19.56 19.95 5596040
20040813 20.05 20.10 19.72 19.80 2947676
20040816 20.33 20.55 19.91 20.27 2586004
20040817 20.53 21.17 20.42 20.85 3090934
20040818 20.73 22.14 20.61 22.04 5033182
20040819 21.85 22.11 21.45 21.64 2193807
20040820 21.50 22.07 21.39 21.93 1643038
20040823 22.07 22.55 21.88 22.16 1966225
20040824 22.33 22.44 21.10 21.32 1999370
20040825 21.31 22.17 21.13 21.85 2149177
20040826 21.70 21.91 21.40 21.89 2263925
20040827 21.89 22.39 21.84 22.19 1288317
20040830 22.11 22.20 21.52 21.59 1100429
20040831 21.61 21.62 20.91 21.39 2083894
20040901 21.30 22.03 21.16 21.43 2979209
20040902 21.51 21.71 21.02 21.42 3452908
20040903 20.84 21.06 19.82 19.98 3671825
20040907 20.13 20.28 19.70 19.99 2765832
20040908 20.01 20.44 19.70 19.86 2398015
20040909 20.07 21.36 19.97 21.08 5087181
20040910 21.11 22.17 20.81 22.00 3714843
20040913 22.08 22.93 22.01 22.74 3711619
20040914 22.60 23.20 22.48 22.93 2558702
20040915 22.55 22.75 21.97 22.09 1679507
20040916 22.16 22.50 21.85 21.99 1034240
20040917 22.05 22.37 21.63 22.30 2261003
20040920 22.32 23.34 22.17 22.86 2564344
20040921 22.93 23.10 22.62 22.94 2315808
20040922 22.61 22.65 21.99 22.02 1336675
20040923 22.02 22.60 21.80 22.17 1420695
20040924 22.16 22.44 21.49 21.50 1604755
20040927 21.44 21.62 20.97 21.13 1979725
20040928 21.16 21.21 20.73 21.06 2060421
20040929 21.24 21.84 21.10 21.36 2839174
20040930 21.40 22.11 21.29 21.72 2317117
20041001 22.14 22.68 22.04 22.45 2458059
20041004 22.85 23.70 22.79 23.05 3561309
20041005 23.08 23.27 22.73 22.99 3175962
20041006 22.90 22.93 22.19 22.78 2180105
20041007 22.58 22.82 22.26 22.30 1843317
20041008 22.08 22.21 21.35 21.46 2406981
20041011 21.53 22.26 21.20 21.77 1394602
20041012 21.36 21.72 21.09 21.54 2262917
20041013 22.24 22.55 21.94 22.42 4235389
20041014 22.02 22.67 21.51 21.57 3360324
20041015 21.44 21.96 21.17 21.59 1486481
20041018 21.45 22.19 21.27 22.02 1917969
20041019 22.39 22.83 22.15 22.24 2076742
20041020 22.15 23.33 21.90 23.13 2592854
20041021 23.23 24.11 23.07 23.99 2434787
20041022 24.19 24.35 23.34 23.71 3248599
20041025 23.57 24.86 23.47 24.46 5537608
20041026 24.45 24.82 24.12 24.45 3488571
20041027 24.66 25.59 24.37 25.50 2472264
20041028 25.22 25.80 25.08 25.72 3708698
20041029 25.58 25.92 25.06 25.84 4015967
20041101 25.83 26.18 25.65 25.99 2912617
20041102 25.66 26.54 25.47 26.12 3287284
20041103 26.80 26.80 25.32 25.51 5250387
20041104 24.82 25.46 24.73 25.19 4138271
20041105 25.72 26.20 25.51 25.95 2865771
20041108 25.46 26.18 25.42 25.79 1253661
20041109 25.40 25.95 25.35 25.72 1899936
20041110 25.51 25.66 25.00 25.27 2383105
20041111 25.20 25.91 25.09 25.78 1038975
20041112 25.66 26.21 25.35 26.21 1447090
20041115 25.97 27.00 25.92 26.93 2593157
20041116 26.53 26.99 26.52 26.86 1726655
20041117 26.83 27.83 26.83 27.49 3028070
20041118 26.83 27.89 26.44 27.84 2683021
20041119 27.50 27.59 26.59 26.74 1932073
20041122 26.33 26.79 26.05 26.72 1663690
20041123 26.68 27.05 26.20 26.22 1936707
20041124 26.20 26.66 26.20 26.62 1110806
20041126 26.11 26.72 26.01 26.44 352202
20041129 26.39 26.73 26.03 26.17 2008941
20041130 26.17 26.21 25.77 25.82 2259895
20041201 26.16 27.91 26.06 27.91 4896976
20041202 27.88 28.74 27.66 28.06 2686345
20041203 28.80 29.48 28.74 29.03 3219383
20041206 28.75 29.37 28.42 29.18 2568575
20041207 29.18 29.47 28.29 28.36 1743983
20041208 28.29 28.44 27.76 27.91 1878477
20041209 27.22 27.97 26.60 27.55 2891259
20041210 27.05 28.20 27.01 27.85 1868201
20041213 28.04 28.33 27.90 28.28 1126623
20041214 28.15 28.79 28.13 28.64 2089234
20041215 28.73 28.88 28.48 28.85 1295672
20041216 28.74 29.09 28.03 28.39 1894697
20041217 28.71 28.79 27.91 28.42 2039366
20041220 28.39 28.61 27.55 27.93 2092055
20041221 27.79 28.49 27.75 28.34 1462504
20041222 28.35 28.53 27.90 28.02 1186767
20041223 27.78 28.11 27.67 27.97 847360
20041227 28.26 28.28 27.46 27.52 1278344
20041228 27.56 27.69 27.25 27.53 1802012
20041229 27.79 28.23 27.56 28.14 1226460
20041230 28.29 28.67 28.29 28.54 1150902
20041231 28.54 28.94 28.49 28.70 846856
20050103 28.49 28.85 27.52 27.58 2013676
20050104 27.28 27.75 25.98 26.59 2696017
20050105 25.98 26.70 25.62 25.69 3447971
20050106 25.69 25.99 25.37 25.50 1994031
20050107 25.81 25.88 25.20 25.58 2698737
20050110 25.45 26.15 25.19 25.71 1690589
20050111 25.18 25.94 25.16 25.38 2003904
20050112 25.87 26.61 25.80 26.47 3031495
20050113 26.20 26.63 26.07 26.16 1826291
20050114 26.22 27.05 26.21 27.00 2762004
20050118 26.61 27.09 26.58 27.03 1504111
20050119 26.95 27.03 26.00 26.01 2036444
20050120 25.84 26.84 25.58 26.14 4949867
20050121 25.81 26.59 25.67 26.52 7528818
20050124 26.33 26.54 25.32 25.35 2535430
20050125 25.65 26.17 25.59 25.91 1828004
20050126 25.81 26.53 25.75 26.29 2534624
20050127 26.18 27.15 26.18 26.95 3276001
20050128 26.81 26.98 26.02 26.40 2113312
20050131 26.35 26.92 26.35 26.56 1449105
20050201 26.46 27.05 26.36 26.89 1563148
20050202 26.77 27.11 26.63 27.06 2546008
20050203 26.97 27.32 26.82 27.15 3279225
20050204 26.98 28.78 26.93 28.75 3031495
20050207 28.59 28.98 28.26 28.49 2275107
20050208 28.47 30.00 28.29 29.63 5301464
20050209 29.38 29.57 28.49 28.58 3837449
20050210 28.79 29.06 28.28 28.79 3064337
20050211 28.41 29.83 28.40 29.61 3714440
20050214 29.42 29.98 29.23 29.98 2962183
20050215 29.89 30.97 29.81 30.51 4042665
20050216 30.32 30.73 29.57 30.35 4474455
20050217 30.32 30.72 29.68 29.77 2935385
20050218 29.78 30.00 29.48 29.80 2100014
20050222 29.78 30.71 29.17 29.59 3806621
20050223 29.73 29.94 28.83 29.26 3483030
20050224 29.60 31.61 29.48 31.06 9677189
20050225 30.87 31.83 30.71 31.74 3306930
20050228 31.40 31.77 30.64 31.21 3272878
20050301 31.36 32.02 31.36 31.64 4041657
20050302 31.12 31.55 30.49 31.18 5559772
20050303 31.12 31.13 29.00 29.73 6804769
20050304 29.89 30.46 29.33 29.41 4253825
20050307 29.41 30.46 29.41 29.66 3877343
20050308 29.75 29.92 29.14 29.29 3260386
20050309 29.26 29.82 28.98 28.99 3074311
20050310 29.08 29.28 28.33 28.92 3500761
20050311 29.06 29.16 28.29 28.40 3667896
20050314 28.49 28.66 28.01 28.46 2399325
20050315 28.55 28.71 27.58 27.70 3221398
20050316 27.55 27.70 27.07 27.10 3313881
20050317 27.08 27.75 27.05 27.49 3678877
20050318 27.68 27.69 26.97 27.32 2573008
20050321 27.32 27.81 27.18 27.68 2768855
20050322 27.86 28.20 27.46 27.57 2550441
20050323 27.43 28.08 27.34 27.74 1788009
20050324 27.80 28.33 27.75 28.07 2718080
20050328 28.12 28.54 27.68 27.69 1537659
20050329 27.77 28.28 27.45 27.61 2442544
20050330 27.74 28.36 27.70 28.33 1439736
20050331 28.47 28.75 28.17 28.65 2782052
20050401 28.89 29.03 28.07 28.25 2284073
20050404 28.41 28.41 27.37 27.82 4304197
20050405 27.82 27.92 27.10 27.24 4876122
20050406 27.56 27.64 27.12 27.30 3582566
20050407 27.35 27.64 27.20 27.60 2289514
20050408 27.78 28.38 27.67 27.79 2055888
20050411 27.54 27.76 27.31 27.41 2736616
20050412 27.37 27.59 26.70 27.57 3496429
20050413 27.45 27.51 25.81 25.90 5504867
20050414 26.79 26.82 25.97 26.19 6253598
20050415 26.01 26.16 25.26 25.68 4601896
20050418 25.61 26.40 25.53 26.18 2671939
20050419 26.39 26.88 26.34 26.81 3622763
20050420 27.16 27.31 26.01 26.04 3670918
20050421 26.42 27.25 26.32 27.21 2202068
20050422 27.11 27.21 26.55 26.69 1592263
20050425 27.01 27.28 26.73 27.06 1385032
20050426 27.06 27.48 26.58 26.58 2096891
20050427 26.39 27.05 26.18 26.78 1883514
20050428 26.65 26.96 25.99 26.04 2410507
20050429 25.60 25.82 24.06 25.46 6937853
20050502 25.53 25.92 25.44 25.79 2252238
20050503 25.71 26.14 25.61 25.94 2415645
20050504 26.04 26.56 25.91 26.48 1304436
20050505 26.35 26.80 26.19 26.40 1988389
20050506 26.60 26.60 25.99 26.39 1295067
20050509 26.29 26.44 26.04 26.40 1260814
20050510 26.22 26.77 26.10 26.28 1788210
20050511 26.24 26.46 25.73 26.39 1795665
20050512 26.40 26.67 26.05 26.28 1883011
20050513 26.36 27.31 26.36 27.05 3040562
20050516 27.05 27.34 26.95 27.27 1806344
20050517 27.17 27.77 27.03 27.77 1786095
20050518 27.51 28.46 27.26 28.18 2616026
20050519 28.17 28.66 27.90 28.23 1772393
20050520 28.18 28.73 28.06 28.73 1215983
20050523 28.69 28.78 28.21 28.50 1683839
20050524 28.53 29.37 28.46 29.33 2278029
20050525 29.36 29.36 28.70 28.96 1409210
20050526 29.10 29.76 29.10 29.67 1434396
20050527 29.57 29.68 29.14 29.53 1053885
20050531 29.72 30.52 29.58 30.42 6112153
20050601 30.16 31.34 29.95 30.71 3701746
20050602 30.19 31.55 30.14 31.55 2323867
20050603 31.26 31.52 31.02 31.21 1683940
20050606 31.03 31.23 30.65 30.97 1432382
20050607 30.89 31.35 30.14 30.17 2843808
20050608 30.28 30.70 30.21 30.52 2774194
20050609 30.42 31.17 30.08 31.06 1773502
20050610 31.15 31.15 30.20 30.47 1435001
20050613 30.17 30.62 29.97 30.37 2508129
20050614 30.24 30.35 29.80 30.01 2290118
20050615 30.22 30.32 29.38 30.06 2156733
20050616 29.98 30.60 29.86 30.09 2236119
20050617 30.23 30.48 29.81 30.40 2878464
20050620 30.23 30.25 29.95 29.98 1108993
20050621 30.08 30.47 29.93 30.40 2171341
20050622 30.48 30.75 30.28 30.66 1410923
20050623 30.60 31.28 30.00 30.02 2647256
20050624 29.91 29.92 28.50 28.67 4432646
20050627 28.57 28.76 28.10 28.19 3269553
20050628 28.33 28.59 28.12 28.59 2242365
20050629 28.47 28.83 28.29 28.75 3288896
20050630 28.72 29.28 28.72 28.74 2473473
20050701 28.77 29.04 28.72 28.83 1642433
20050705 28.83 29.39 28.55 28.78 2166807
20050706 28.77 29.10 28.47 28.62 3493206
20050707 28.44 29.07 28.39 28.79 2608772
20050708 28.79 28.89 28.23 28.78 5084864
20050711 28.89 29.32 28.69 29.32 2632346
20050712 29.37 30.48 29.23 30.33 4576710
20050713 30.37 30.77 29.98 30.54 2820738
20050714 30.84 31.26 30.44 30.69 3736906
20050715 30.70 30.75 30.14 30.29 2511856
20050718 30.23 30.43 29.92 30.38 1760405
20050719 30.38 31.05 30.24 30.87 1515496
20050720 30.23 32.37 30.16 32.31 5845785
20050721 31.09 31.15 29.34 29.49 7706330
20050722 29.48 29.56 28.48 28.77 3142817
20050725 28.82 29.17 28.23 28.46 3047412
20050726 28.51 28.71 27.84 28.21 3163369
20050727 28.39 28.44 27.62 27.94 3151985
20050728 27.92 28.16 27.74 28.07 2078555
20050729 28.01 28.43 27.56 28.24 3790300
20050801 28.31 28.36 27.71 27.98 4401616
20050802 28.01 29.00 27.99 28.89 2904154
20050803 28.66 29.03 28.44 28.75 2541878
20050804 28.54 28.84 28.45 28.75 2071906
20050805 28.79 29.18 28.49 29.08 2604239
20050808 29.08 29.24 28.68 28.89 2609578
20050809 28.99 29.11 28.59 28.97 1707716
20050810 29.10 29.16 28.17 28.27 2602224
20050811 28.28 28.89 28.21 28.78 1259101
20050812 28.68 28.69 28.24 28.50 1287411
20050815 28.42 29.24 28.35 28.94 1472579
20050816 28.76 28.79 28.20 28.23 1334760
20050817 28.98 29.64 28.93 29.12 3196312
20050818 29.08 29.36 28.89 29.09 1397020
20050819 29.24 29.38 29.04 29.19 1150499
20050822 29.18 29.88 29.18 29.86 2669420
20050823 29.87 30.17 29.67 29.71 1955748
20050824 29.60 30.12 29.37 29.55 1928748
20050825 29.79 29.88 29.64 29.85 2106562
20050826 29.83 29.85 29.47 29.64 1742775
20050829 29.58 30.98 29.43 30.97 3207999
20050830 30.87 31.21 30.66 31.16 2187359
20050831 31.02 31.47 30.62 31.47 2814391
20050901 31.07 31.12 29.98 30.14 4498734
20050902 30.21 30.32 29.78 29.91 2019015
20050906 30.08 30.43 29.88 30.23 1718697
20050907 30.35 30.91 30.12 30.81 2248410
20050908 30.71 30.94 30.58 30.73 3921066
20050909 30.75 31.17 30.38 30.83 2244481
20050912 30.72 31.30 30.69 31.15 1223237
20050913 30.95 31.85 30.92 31.62 1608382
20050914 31.62 31.69 30.78 30.90 1673362
20050915 30.87 31.02 30.52 30.82 1554383
20050916 30.87 30.88 30.28 30.41 1662784
20050919 30.32 30.46 29.64 30.02 1859940
20050920 30.04 30.29 29.63 29.68 2138095
20050921 29.73 29.74 28.97 29.22 1832538
20050922 29.18 29.57 28.89 29.43 1673060
20050923 29.31 29.33 28.71 29.17 1952726
20050926 29.33 29.53 28.64 28.77 2676674
20050927 28.61 28.95 28.16 28.79 2357919
20050928 28.75 29.18 28.52 28.76 1783173
20050929 28.70 29.79 28.55 29.44 2223325
20050930 29.52 30.46 29.48 30.24 1720611
20051003 30.37 31.10 30.24 30.78 2263421
20051004 30.81 31.09 30.58 30.67 2051858
20051005 30.57 30.79 30.20 30.46 2350262
20051006 30.37 30.53 29.72 30.04 3409084
20051007 30.08 30.43 30.04 30.10 2291125
20051010 30.13 30.19 29.50 30.07 3077333
20051011 30.11 30.73 29.53 29.84 3254039
20051012 29.78 30.66 29.49 29.98 4330088
20051013 31.59 34.04 30.94 33.50 14678938
20051014 33.36 33.69 32.62 33.19 5970809
20051017 33.10 33.22 32.55 32.80 5176642
20051018 32.58 33.26 32.56 32.87 3194700
20051019 32.89 33.15 31.90 33.13 3150071
20051020 33.22 33.87 33.22 33.44 4106134
20051021 33.74 34.49 33.66 34.19 2625999
20051024 34.00 34.33 33.28 34.08 2393381
20051025 33.92 34.18 33.46 33.78 1657948
20051026 33.80 34.00 32.88 33.05 2770970
20051027 33.08 33.34 32.30 32.35 2539057
20051028 32.08 32.78 31.30 32.72 3886310
20051031 32.72 33.71 32.64 33.49 1777028
20051101 33.45 33.73 33.27 33.45 1871626
20051102 33.11 34.71 33.02 34.58 2899419
20051103 34.74 35.51 34.67 35.14 3658829
20051104 35.17 35.44 34.39 34.81 1664396
20051107 35.04 35.81 34.77 35.56 1889257
20051108 35.29 36.21 35.25 35.58 2723620
20051109 35.61 37.32 35.53 37.26 3685426
20051110 37.76 37.97 37.24 37.48 4253220
20051111 37.38 37.72 36.73 36.90 1888048
20051114 36.84 37.72 36.52 37.13 1981438
20051115 37.06 37.72 37.03 37.55 2199851
20051116 37.42 37.80 36.78 37.13 3224219
20051117 36.76 37.37 36.52 37.29 2551046
20051118 37.52 37.87 37.08 37.21 2682416
20051121 37.22 37.27 36.53 36.73 2596280
20051122 36.63 37.53 36.63 37.39 3172839
20051123 37.43 37.91 37.22 37.22 1321764
20051125 37.19 38.16 37.18 38.16 705512
20051128 38.10 38.42 36.78 36.79 1753957
20051129 37.10 37.80 36.97 37.55 1686056
20051130 37.22 37.70 36.39 37.27 2864058
20051201 37.56 38.89 37.56 38.86 2568273
20051202 38.28 38.32 37.07 37.47 4660630
20051205 37.36 37.55 36.59 37.15 2370411
20051206 37.47 38.46 37.40 37.82 2194411
20051207 37.87 37.87 36.86 37.10 1896510
20051208 37.37 37.67 36.04 36.16 2362049
20051209 36.03 36.13 35.34 36.03 3440516
20051212 36.23 36.80 36.06 36.72 1701570
20051213 36.73 37.22 36.25 36.77 2308353
20051214 36.73 36.79 36.13 36.51 1591658
20051215 36.46 36.83 36.31 36.37 1784785
20051216 36.33 36.56 35.57 35.76 2935889
20051219 35.73 36.10 34.40 34.44 2184840
20051220 34.40 35.12 34.19 34.90 2285282
20051221 34.92 35.42 34.32 34.63 1403266
20051222 34.79 36.61 34.77 36.50 3353776
20051223 36.71 36.75 35.83 36.26 1112619
20051227 36.49 36.61 35.51 35.63 1249027
20051228 35.82 36.24 35.39 36.20 889269
20051229 36.18 36.60 35.98 36.22 1097810
20051230 36.15 36.22 35.42 35.42 1341208
20060103 35.82 36.65 35.18 36.42 2923296
20060104 36.64 37.16 36.29 36.78 2742157
20060105 36.99 37.94 36.98 37.46 2212343
20060106 37.72 38.94 37.40 38.78 2807641
20060109 38.70 39.51 38.49 39.17 2636477
20060110 39.06 39.11 38.09 38.47 2624387
20060111 38.28 39.63 37.81 39.36 2676170
20060112 39.46 39.51 38.74 39.11 2306640
20060113 38.46 38.58 37.62 38.01 2634361
20060117 37.36 37.66 36.95 37.34 2488181
20060118 37.16 38.17 36.67 38.04 4145726
20060119 41.84 43.67 41.73 43.53 12050824
20060120 43.03 43.17 41.71 41.71 3919253
20060123 42.10 42.96 41.75 42.15 2706695
20060124 42.55 44.21 42.08 43.88 3227039
20060125 43.97 44.67 42.85 43.50 3435681
20060126 44.02 45.11 43.67 45.11 3615408
20060127 45.22 46.76 45.01 45.98 4710095
20060130 46.21 46.75 46.01 46.51 2610182
20060131 46.61 46.61 45.57 46.09 3163168
20060201 45.89 47.10 45.83 46.54 2145651
20060202 46.50 47.15 45.48 45.67 2789507
20060203 45.72 46.65 45.16 45.89 1755267
20060206 46.04 46.53 45.38 46.50 2038560
20060207 46.67 46.75 45.25 46.01 1632762
20060208 46.47 47.07 46.08 47.06 2392273
20060209 47.49 48.18 46.73 46.73 6037703
20060210 46.67 47.68 45.21 47.68 4646223
20060213 47.60 47.66 45.91 46.11 1969550
20060214 46.32 46.67 45.46 46.51 2206198
20060215 46.33 47.47 45.75 47.39 3070684
20060216 47.84 48.21 45.55 45.85 4340263
20060217 45.78 45.93 44.08 44.29 4153080
20060221 44.23 44.49 43.25 44.25 3120553
20060222 44.48 44.48 42.58 43.80 3524839
20060223 43.71 44.13 42.87 43.08 2432470
20060224 43.14 44.17 42.99 43.43 2531803
20060227 42.18 42.72 41.69 42.08 5718344
20060228 41.96 42.78 41.74 42.78 3689758
20060301 42.68 44.81 42.44 44.34 4720170
20060302 44.31 45.11 43.91 44.66 2637988
20060303 43.92 44.70 43.32 43.51 2577441
20060306 43.56 44.00 42.66 42.81 1761815
20060307 42.93 43.02 41.27 41.89 2114118
20060308 41.86 42.19 40.65 41.49 2946366
20060309 41.69 42.24 41.11 41.13 2205493
20060310 41.23 41.43 40.27 40.66 1848455
20060313 40.64 41.76 40.61 41.40 3058696
20060314 41.33 43.62 41.26 43.32 3464695
20060315 43.38 45.12 43.14 45.06 4944124
20060316 45.11 45.15 42.58 42.58 4066340
20060317 42.65 43.24 42.24 42.60 3666889
20060320 42.73 43.50 42.23 42.77 1780554
20060321 41.89 43.66 41.79 41.89 3448475
20060322 41.24 42.11 40.87 41.82 2968429
20060323 41.84 42.72 41.64 42.32 1758894
20060324 42.49 43.37 42.35 43.35 1612009
20060327 43.30 43.94 42.82 42.85 1503406
20060328 42.77 42.85 41.41 41.71 2308856
20060329 41.78 42.81 41.58 42.73 1924719
20060330 42.77 43.54 42.45 42.81 1497563
20060331 42.92 43.43 42.15 42.68 1387550
20060403 42.81 43.67 42.38 42.97 3298568
20060404 43.17 43.19 41.96 42.08 2319132
20060405 42.30 43.90 42.19 43.66 2397713
20060406 43.77 45.51 43.62 45.23 4753415
20060407 45.16 45.95 44.45 44.95 3687239
20060410 44.27 44.82 43.77 44.31 3512549
20060411 44.34 44.66 43.87 44.46 2868793
20060412 43.57 44.72 43.57 44.38 4223601
20060413 45.96 47.43 45.85 46.42 8599830
20060417 46.52 46.57 44.44 44.80 2760694
20060418 45.01 46.62 44.82 46.40 2817816
20060419 46.35 47.49 45.97 47.31 3031999
20060420 46.75 47.83 46.48 47.43 3723003
20060421 47.40 47.99 45.76 45.98 2913926
20060424 46.07 47.03 45.46 46.78 2774396
20060425 47.03 47.49 46.70 47.08 2084499
20060426 47.12 47.65 46.80 47.38 1891876
20060427 47.19 49.10 46.41 48.52 4486443
20060428 48.39 48.78 47.86 48.52 2773993
20060501 48.57 48.82 47.92 47.98 2339080
20060502 48.10 48.79 47.65 48.18 1510358
20060503 48.33 51.60 48.23 51.51 7147501
20060504 51.46 53.13 51.32 52.58 5491971
20060505 52.62 53.34 52.09 53.09 2694908
20060508 52.78 53.14 51.39 51.58 2505912
20060509 51.38 53.04 50.67 52.92 3849135
20060510 52.91 52.91 51.37 51.45 3393066
20060511 49.88 50.51 48.19 48.57 4863932
20060512 48.24 49.28 47.96 48.48 3443539
20060515 48.16 48.86 46.66 47.25 2408895
20060516 47.20 48.18 47.10 48.12 2544396
20060517 46.99 47.93 46.65 47.10 3209308
20060518 47.16 48.42 46.24 46.30 2179904
20060519 46.27 47.65 46.20 47.26 3127000
20060522 46.84 46.95 45.38 46.42 2922087
20060523 46.91 47.13 44.13 44.23 3186137
20060524 44.19 45.96 43.87 45.43 4052941
20060525 45.91 46.04 44.29 44.86 2456144
20060526 44.92 45.13 44.17 44.81 1701872
20060530 43.43 44.29 43.12 43.18 2937803
20060531 43.84 44.50 43.18 44.46 3034215
20060601 44.47 46.06 44.29 46.05 2637686
20060602 46.31 46.62 44.23 44.86 2419574
20060605 44.77 45.34 44.22 44.43 1892581
20060606 44.31 44.81 43.71 44.61 2792630
20060607 44.55 45.65 44.06 44.07 3070382
20060608 43.91 44.26 42.02 43.07 5041242
20060609 43.13 44.43 42.93 43.22 2249820
20060612 43.05 43.43 41.23 41.36 2061026
20060613 41.33 42.19 41.24 41.43 2758579
20060614 41.50 43.92 41.50 42.91 5120729
20060615 43.23 46.29 43.23 45.84 4352353
20060616 45.58 45.80 44.44 44.72 2719691
20060619 44.76 45.61 44.11 44.26 1635079
20060620 44.32 45.12 43.68 44.04 1395005
20060621 44.22 46.29 44.00 45.33 2121069
20060622 45.22 46.29 44.31 44.78 1793046
20060623 44.50 44.65 42.46 42.67 4027654
20060626 42.77 43.71 42.66 43.52 1747308
20060627 44.42 45.70 43.87 44.23 4312659
20060628 44.57 44.89 43.82 44.82 1853291
20060629 44.66 46.47 43.96 46.47 2799985
20060630 46.66 47.05 45.75 46.37 1983956
20060703 46.74 47.11 46.43 46.91 666625
20060705 46.81 46.81 45.16 45.68 1888652
20060706 45.85 46.12 45.01 45.27 2177889
20060707 44.80 45.21 43.76 44.21 2733191
20060710 44.46 45.35 41.94 42.19 3908473
20060711 41.64 44.29 41.45 44.27 5239204
20060712 44.21 44.34 41.63 42.37 3440214
20060713 42.45 43.64 41.74 42.24 3785767
20060714 42.33 42.76 41.26 42.36 2760594
20060717 42.28 42.67 41.29 41.94 2511856
20060718 41.79 42.81 40.29 42.14 2795350
20060719 42.20 44.86 42.15 44.61 5045271
20060720 42.89 42.98 38.37 39.05 12693068
20060721 38.62 38.65 36.39 37.42 6059564
20060724 37.58 39.45 37.57 38.68 4497827
20060725 38.97 39.38 38.22 38.82 2686647
20060726 38.85 38.85 37.78 38.12 3756249
20060727 38.19 39.96 38.19 39.33 4062612
20060728 39.60 41.16 39.43 40.78 3718973
20060731 40.40 41.44 40.19 41.29 3480613
20060801 40.79 40.85 38.92 39.21 2825372
20060802 39.43 40.48 39.09 40.25 2692793
20060803 39.90 41.59 39.51 41.05 2495636
20060804 41.59 42.03 38.61 39.21 3426714
20060807 39.30 39.66 38.66 39.24 2610082
20060808 39.28 39.61 38.33 38.74 2324170
20060809 39.21 40.48 39.06 39.49 3024241
20060810 39.30 40.27 38.99 39.98 2419675
20060811 39.69 39.71 38.32 38.75 2012366
20060814 39.11 39.98 38.37 39.35 1976602
20060815 40.08 41.10 39.75 40.87 2258182
20060816 40.97 41.69 39.99 41.63 2956843
20060817 41.39 41.94 40.72 40.89 2762608
20060818 40.78 41.52 40.16 41.34 1771184
20060821 40.95 41.15 40.19 40.43 1950408
20060822 40.37 40.91 39.34 39.88 2665793
20060823 40.05 40.69 39.36 40.30 1899936
20060824 40.38 40.69 39.82 40.33 1584102
20060825 40.05 40.81 39.45 39.51 2143938
20060828 39.43 39.95 39.15 39.66 1707010
20060829 39.86 40.20 39.52 39.87 3791912
20060830 40.13 43.27 40.01 42.80 5288065
20060831 42.78 43.18 41.98 42.41 3137578
20060901 42.78 42.80 41.56 41.72 2620156
20060905 41.85 41.93 40.61 41.79 2800085
20060906 41.74 41.74 39.79 39.97 3294135
20060907 39.96 40.18 38.88 39.41 4423881
20060908 39.41 39.68 38.72 39.15 2838167
20060911 38.75 39.58 38.61 39.06 3385309
20060912 39.45 42.60 39.26 42.33 5439383
20060913 42.09 42.78 41.67 42.06 3526854
20060914 41.75 42.34 41.34 41.66 2645644
20060915 41.99 42.84 40.94 41.26 4251709
20060918 41.23 42.34 40.75 41.27 3873616
20060919 41.48 41.87 40.32 41.07 3080557
20060920 41.57 42.37 41.31 42.23 4550919
20060921 42.47 42.47 40.80 40.84 3351559
20060922 40.98 41.47 40.57 41.05 3205379
20060925 42.40 44.95 41.75 44.71 6730622
20060926 44.67 45.57 44.26 45.40 4432142
20060927 45.12 45.57 44.37 44.98 4337543
20060928 45.07 46.17 44.63 45.55 3200141
20060929 45.56 45.77 44.82 45.00 2161871
20061002 45.24 45.41 44.11 44.20 2913826
20061003 43.98 44.61 43.36 44.56 3607651
20061004 44.32 46.77 44.28 46.63 3507914
20061005 46.63 46.67 45.90 46.64 2509841
20061006 46.49 47.98 45.93 47.34 4321223
20061009 47.50 48.32 47.15 47.25 4120641
20061010 47.37 47.44 46.20 46.66 3675855
20061011 46.42 48.74 46.36 47.76 10879067
20061012 48.08 48.56 46.40 48.03 10486064
20061013 47.55 51.59 47.55 51.28 9346244
20061016 51.36 52.04 50.63 51.70 5630595
20061017 50.81 51.00 49.62 50.56 5072472
20061018 49.83 50.08 47.88 48.67 4474757
20061019 48.43 49.60 48.05 49.41 3380674
20061020 49.21 49.26 46.90 48.07 2986664
20061023 48.14 50.07 48.09 49.45 4013247
20061024 49.38 49.78 48.80 49.18 2157539
20061025 49.35 50.97 49.31 50.63 3517888
20061026 51.05 51.37 49.97 50.87 2789406
20061027 50.82 50.84 48.22 48.38 3273684
20061030 48.19 50.38 48.17 49.55 3509627
20061031 49.91 49.91 48.61 49.08 2947474
20061101 49.41 49.82 47.68 48.12 3370197
20061102 47.70 48.89 47.30 47.93 2542785
20061103 48.59 48.90 47.46 48.63 2973668
20061106 48.65 50.10 48.65 49.27 2245287
20061107 49.15 51.24 49.15 50.31 3468020
20061108 49.99 50.73 49.52 49.77 2951403
20061109 50.18 50.35 48.73 48.79 2828898
20061110 48.89 49.75 48.64 49.73 2135375
20061113 49.76 53.09 49.68 52.86 6346383
20061114 52.42 54.77 51.47 54.63 7172687
20061115 54.59 54.94 53.60 54.25 4848417
20061116 54.27 54.29 52.54 54.03 4856174
20061117 53.79 53.94 53.05 53.94 2854991
20061120 54.03 56.63 53.65 56.18 4721379
20061121 55.26 55.59 54.41 54.80 3879862
20061122 55.10 55.59 54.46 55.34 1935196
20061124 54.81 55.76 54.57 55.23 1021244
20061127 54.92 55.07 52.61 52.69 3522321
20061128 52.35 53.31 52.00 52.86 3856691
20061129 53.59 53.74 51.24 52.27 4598068
20061130 51.99 52.73 51.37 52.21 4894659
20061201 51.80 52.50 50.18 51.21 4771247
20061204 51.00 53.75 50.71 53.38 5819289
20061205 53.52 54.18 53.05 53.38 3503784
20061206 53.18 54.00 52.66 53.20 2377564
20061207 53.27 53.89 52.22 52.74 3136873
20061208 52.40 53.40 51.63 52.57 2308655
20061211 52.69 53.62 52.22 52.71 1679910
20061212 52.61 53.25 51.69 52.57 1971766
20061213 52.95 53.08 51.20 51.39 2933571
20061214 51.68 53.52 51.52 52.94 3500661
20061215 53.18 53.74 52.32 52.95 3545895
20061218 53.40 54.15 52.80 53.06 2534423
20061219 52.55 52.56 50.59 50.91 4088503
20061220 51.05 51.76 50.08 50.18 3314385
20061221 50.23 50.68 49.21 49.68 2661159
20061222 49.38 50.24 49.29 49.43 1538969
20061226 49.31 50.12 49.28 49.77 1023864
20061227 49.10 50.53 49.01 50.34 1821053
20061228 50.46 51.01 50.01 50.84 2117845
20061229 50.95 51.49 50.15 50.25 1993023
20070103 50.57 51.10 48.26 49.09 4485234
20070104 49.73 51.98 49.58 51.54 4828571
20070105 51.19 51.47 50.18 51.47 3255046
20070108 51.50 52.46 50.73 50.90 3388532
20070109 51.47 51.47 50.01 50.80 3531287
20070110 50.43 52.52 50.02 52.31 4193277
20070111 52.21 53.55 52.21 53.10 3282549
20070112 52.75 54.24 52.69 54.14 3827374
20070116 53.42 54.04 52.21 52.86 3672127
20070117 52.33 54.28 52.13 53.73 5440894
20070118 48.19 48.58 45.55 45.88 18540766
20070119 45.91 47.34 45.73 46.93 6579002
20070122 47.33 47.37 46.40 46.55 4566233
20070123 46.21 47.08 46.12 46.25 3645531
20070124 46.45 47.80 46.45 47.67 3143825
20070125 47.28 47.65 46.52 46.82 3823344
20070126 46.89 48.12 46.66 47.04 4459544
20070129 46.77 47.31 45.66 46.67 4413504
20070130 46.65 46.65 45.69 46.03 3752018
20070131 45.66 45.85 44.48 45.47 5138964
20070201 45.50 45.78 44.72 44.97 4461056
20070202 45.44 45.81 44.94 45.39 4184110
20070205 45.83 46.26 45.16 46.06 4711606
20070206 45.82 46.04 44.93 45.36 3865959
20070207 45.91 46.73 45.46 45.91 3561611
20070208 45.98 46.03 45.34 45.36 2679595
20070209 45.51 45.88 43.34 43.68 7543225
20070212 43.60 43.79 43.01 43.11 3929932
20070213 43.43 43.88 43.23 43.72 3398002
20070214 44.08 44.77 43.68 44.42 3734589
20070215 44.28 45.24 44.28 44.81 2813081
20070216 44.76 45.03 44.43 44.90 2335554
20070220 43.96 44.16 43.32 43.79 3778614
20070221 43.63 44.37 43.53 44.30 2617335
20070222 44.67 45.36 44.18 44.63 2969638
20070223 45.11 45.74 44.72 45.45 4802276
20070226 47.03 47.35 45.95 46.19 4380964
20070227 44.88 46.04 43.95 44.35 4842675
20070228 44.66 45.06 43.94 44.33 3579040
20070301 43.38 44.34 42.94 43.96 4432646
20070302 43.82 44.23 43.11 43.18 2915740
20070305 42.93 44.13 42.78 43.17 4714024
20070306 43.48 43.77 43.14 43.43 3430845
20070307 43.52 44.74 43.23 43.99 3659635
20070308 44.97 45.82 44.80 44.86 3562115
20070309 45.50 45.53 44.71 45.17 3383697
20070312 45.21 46.06 45.13 45.93 2796761
20070313 45.85 45.89 44.45 44.47 3241244
20070314 44.42 45.27 44.00 45.11 3114609
20070315 45.03 45.55 44.84 45.26 2405873
20070316 45.08 45.40 44.43 45.20 3303907
20070319 45.65 45.66 44.49 44.72 2992305
20070320 44.73 45.34 44.42 45.34 2348247
20070321 45.53 46.73 45.02 46.48 3077636
20070322 46.64 46.71 46.09 46.35 2130539
20070323 46.19 47.61 46.19 46.97 2856502
20070326 47.18 47.80 46.89 47.72 2928433
20070327 47.30 48.35 46.99 48.03 3102016
20070328 47.72 48.64 47.55 47.82 3608054
20070329 48.19 48.58 46.24 46.80 3703660
20070330 47.00 47.59 46.55 46.99 3264214
20070402 47.05 47.76 46.57 47.14 2813988
20070403 47.34 47.93 46.56 47.58 3131030
20070404 48.11 48.80 48.06 48.70 3926204
20070405 48.69 49.12 48.54 49.04 2134468
20070409 49.14 49.79 48.45 48.97 3002682
20070410 48.94 50.36 48.61 50.14 4163860
20070411 50.20 51.08 49.82 49.87 4822123
20070412 50.60 51.51 50.44 50.60 8303844
20070413 49.85 51.66 49.27 51.48 9677592
20070416 51.96 52.01 50.89 52.00 3573902
20070417 51.86 51.91 51.25 51.50 2450301
20070418 51.43 52.90 51.38 52.29 3192686
20070419 51.62 53.23 51.43 52.50 3655706
20070420 53.07 53.19 52.22 52.38 3224420
20070423 52.42 52.84 52.19 52.58 2022138
20070424 52.95 53.27 52.47 53.02 3041368
20070425 53.18 53.73 52.91 53.61 2772683
20070426 53.37 54.53 53.30 54.50 3017491
20070427 54.03 54.92 53.79 54.06 3595763
20070430 53.90 55.09 53.26 53.38 3472251
20070501 53.63 54.43 53.22 54.25 2777720
20070502 54.20 54.74 53.92 54.01 2840081
20070503 54.02 54.84 53.94 54.51 2589026
20070504 54.52 55.63 54.48 55.29 3045498
20070507 55.05 55.29 54.59 54.71 1975091
20070508 54.35 54.37 53.37 53.72 3417647
20070509 53.69 54.51 53.13 54.33 3454520
20070510 53.95 54.10 52.45 52.58 4050523
20070511 52.71 53.64 52.63 53.53 2766537
20070514 53.78 53.97 52.89 53.28 2255462
20070515 53.08 53.83 52.63 52.80 3133649
20070516 51.52 51.99 50.51 51.30 5324333
20070517 51.38 51.59 50.58 51.07 3289299
20070518 51.18 51.42 50.42 51.29 3072498
20070521 51.18 52.39 50.94 51.49 2892871
20070522 51.38 51.66 50.65 50.97 3998337
20070523 51.26 51.73 50.37 50.44 3593245
20070524 50.34 52.84 50.32 52.05 8212368
20070525 52.10 52.77 51.65 52.60 2882897
20070529 52.60 53.29 52.19 52.87 2824062
20070530 52.48 52.90 51.76 52.90 3188051
20070531 52.85 53.77 52.80 53.32 3906660
20070601 53.42 54.25 53.30 53.64 2510143
20070604 53.50 54.53 53.13 54.25 2719389
20070605 54.17 54.45 52.81 53.40 2746892
20070606 53.06 53.39 52.07 52.20 2007329
20070607 51.93 52.34 50.62 50.73 3344809
20070608 50.66 51.93 50.45 51.79 2472667
20070611 51.70 51.70 50.72 51.15 2489894
20070612 50.83 52.56 50.57 51.60 4376733
20070613 51.85 52.41 51.51 51.92 2576836
20070614 52.11 53.28 51.95 52.96 2299789
20070615 53.48 53.86 52.96 53.51 3227039
20070618 53.60 54.03 53.21 53.22 1712148
20070619 53.22 53.28 52.51 52.93 1826191
20070620 52.89 53.42 52.22 52.46 2380989
20070621 52.41 54.19 52.24 53.60 4322029
20070622 53.54 54.18 52.68 52.72 2989585
20070625 52.77 52.96 51.81 52.01 2308453
20070626 52.31 52.41 50.65 50.92 3625281
20070627 50.66 51.55 50.50 51.50 2761400
20070628 50.68 51.19 50.43 50.70 3432558
20070629 50.98 51.29 50.70 51.02 3159843
20070702 51.32 52.26 51.05 51.29 2104446
20070703 51.55 51.82 51.19 51.31 1022050
20070705 51.28 51.62 50.77 51.41 1445478
20070706 51.62 51.73 51.14 51.57 1390472
20070709 51.79 52.36 51.10 51.69 1795665
20070710 51.48 52.26 51.42 51.44 2227354
20070711 51.02 51.80 50.82 51.62 1945170
20070712 52.14 53.30 51.65 53.24 2583687
20070713 53.29 54.08 53.06 53.91 2412119
20070716 53.92 54.46 53.49 54.05 1875253
20070717 54.44 60.37 54.40 59.54 12265107
20070718 58.18 58.32 56.80 57.69 5824629
20070719 58.28 58.81 57.74 58.58 2341095
20070720 58.63 59.66 58.35 58.72 2553262
20070723 59.29 59.59 58.08 58.48 1799594
20070724 58.24 58.24 56.08 56.58 3525746
20070725 57.04 58.31 55.61 57.97 4734375
20070726 57.36 57.51 55.72 56.61 3476583
20070727 56.88 57.92 56.44 56.45 2594466
20070730 56.58 58.16 56.40 57.31 2692390
20070731 58.60 59.46 57.40 57.41 4290395
20070801 58.10 58.12 56.04 57.48 3277814
20070802 57.90 58.03 56.37 56.81 2609578
20070803 56.81 57.14 54.42 54.42 2871009
20070806 54.85 57.12 54.42 57.05 3591129
20070807 57.06 57.67 55.81 57.16 1970960
20070808 57.60 59.35 57.29 58.20 3471243
20070809 57.57 58.76 54.47 54.90 4067448
20070810 54.42 55.13 52.26 54.63 3706481
20070813 55.08 55.87 53.61 53.75 2771373
20070814 53.65 54.65 52.50 52.63 2282461
20070815 51.62 53.36 51.00 51.12 3405860
20070816 50.69 52.36 50.13 51.94 3661751
20070817 52.56 55.17 52.13 53.72 3211827
20070820 53.63 54.08 52.92 53.90 1497362
20070821 53.65 54.47 53.10 53.23 1848254
20070822 53.72 54.47 52.68 54.13 1756274
20070823 54.30 54.37 52.98 53.14 1458978
20070824 52.91 54.15 52.90 54.15 1313503
20070827 54.09 54.09 52.48 53.38 2133158
20070828 52.65 53.38 51.89 52.11 2333237
20070829 52.61 53.85 52.12 53.42 1734514
20070830 53.07 53.32 52.06 52.18 1790024
20070831 53.01 53.31 51.91 53.23 1950509
20070904 52.98 54.50 52.92 54.01 1770580
20070905 53.85 54.10 52.04 52.48 2008236
20070906 52.81 53.48 52.45 53.36 1421400
20070907 52.72 52.88 51.34 51.73 1363775
20070910 52.22 52.80 51.29 51.92 2074525
20070911 52.42 52.64 51.76 52.35 1236736
20070912 52.41 52.41 49.61 49.66 3002783
20070913 50.19 50.87 49.63 50.03 2906169
20070914 49.73 50.35 49.11 50.01 2327998
20070917 49.78 51.93 49.78 51.12 2483648
20070918 51.28 53.06 51.11 52.87 1618758
20070919 53.35 54.19 51.85 52.22 2073316
20070920 51.42 52.77 51.27 52.65 1894092
20070921 53.08 53.74 52.91 53.41 2674256
20070924 53.60 53.60 52.59 53.06 1762319
20070925 52.81 54.09 52.70 53.78 1536450
20070926 53.84 54.55 52.51 52.76 2417761
20070927 52.88 53.20 51.86 52.47 1809467
20070928 52.54 53.49 52.47 52.87 1870921
20071001 53.15 56.22 53.01 55.98 2977899
20071002 56.08 56.08 54.98 55.66 1715574
20071003 55.34 55.34 53.14 53.91 2712841
20071004 53.90 54.20 52.36 52.96 2225440
20071005 53.22 54.08 52.81 53.56 1327708
20071008 53.65 54.58 53.16 54.04 1145260
20071009 54.00 54.44 52.48 53.37 2866879
20071010 53.27 54.86 52.79 54.60 3791912
20071011 56.41 56.78 52.62 53.30 5636539
20071012 53.83 55.47 53.83 54.30 2523139
20071015 54.42 54.56 53.56 54.27 2347240
20071016 54.00 55.63 53.85 55.33 3241144
20071017 55.86 57.23 55.12 55.68 3480008
20071018 55.08 55.25 54.22 55.10 2043496
20071019 55.05 55.22 53.26 53.31 2595776
20071022 53.22 54.72 52.86 53.90 1576446
20071023 53.20 53.89 52.12 53.69 1886738
20071024 52.96 53.60 51.71 52.93 2120162
20071025 52.80 52.80 49.11 49.65 5476154
20071026 49.43 49.80 47.84 48.55 4318100
20071029 48.86 50.23 48.70 50.22 2970847
20071030 49.73 50.90 49.60 49.65 2718382
20071031 49.86 49.98 49.03 49.83 2216675
20071101 49.51 49.81 48.48 48.48 2258283
20071102 49.20 49.23 47.87 48.29 1912730
20071105 47.84 48.24 47.01 47.77 2348550
20071106 48.14 48.22 46.97 47.36 2326184
20071107 46.88 47.74 46.23 46.25 2486569
20071108 46.58 47.36 45.37 46.51 4016270
20071109 45.96 47.47 45.54 46.84 2955030
20071112 46.85 47.34 46.01 46.67 2228563
20071113 46.75 47.93 46.67 47.55 2793738
20071114 47.48 47.63 46.70 46.86 2399123
20071115 46.17 47.25 45.91 46.77 3050032
20071116 47.01 47.18 45.18 45.66 3031898
20071119 45.65 45.86 44.67 45.07 1781158
20071120 45.02 45.27 43.67 44.30 2633454
20071121 44.27 45.01 43.74 44.17 1657545
20071123 44.77 45.01 44.07 44.58 679016
20071126 44.73 44.92 43.39 43.39 1573927
20071127 43.34 44.37 43.11 44.07 1775919
20071128 44.02 47.02 43.89 46.36 2618040
20071129 46.84 47.65 45.96 47.00 1859436
20071130 47.64 47.65 45.38 45.51 2663375
20071203 45.37 46.04 45.10 45.35 1420897
20071204 44.58 45.30 44.47 44.99 1800400
20071205 45.32 45.95 44.85 45.24 2316614
20071206 45.26 47.44 44.95 47.21 2989988
20071207 47.19 47.60 46.69 46.85 1712753
20071210 47.33 47.55 46.80 47.26 1645254
20071211 47.36 47.40 44.68 44.80 3395383
20071212 45.60 45.63 44.26 44.84 2272186
20071213 44.54 44.82 43.55 44.23 1692705
20071214 43.85 44.40 43.57 43.92 1455351
20071217 43.97 44.94 43.84 43.84 1802617
20071218 44.16 44.34 43.46 43.86 1413542
20071219 43.73 44.01 42.59 42.59 2045511
20071220 42.74 43.42 42.35 43.42 1848657
20071221 44.26 44.37 43.55 44.09 2637786
20071224 44.41 45.85 44.02 44.54 1006032
20071226 44.55 44.90 43.92 44.31 964828
20071227 44.56 44.63 43.32 43.58 1034341
20071228 44.11 44.11 42.78 43.21 1198655
20071231 42.81 43.76 42.78 42.91 1082598
20080102 42.64 43.48 41.74 42.32 2331121
20080103 42.25 42.44 41.11 41.46 2981526
20080104 40.98 41.01 39.18 39.72 2801999
20080107 40.12 40.78 39.52 39.98 4039340
20080108 39.75 41.26 38.03 38.03 3749902
20080109 38.15 38.66 36.92 38.59 3937286
20080110 38.06 38.97 37.63 38.54 2262212
20080111 38.16 38.62 37.25 37.65 2309763
20080114 37.95 39.63 37.95 39.24 2390459
20080115 39.32 39.38 37.64 37.92 3052752
20080116 37.84 41.37 37.35 40.37 5684191
20080117 40.43 41.39 39.38 39.43 3577327
20080118 39.72 41.69 39.22 41.28 4277399
20080122 39.73 40.89 39.02 39.66 3427923
20080123 38.35 40.37 37.27 40.19 4112984
20080124 40.19 42.13 40.06 40.77 3659534
20080125 42.42 43.17 39.04 39.07 4691458
20080128 39.20 39.63 38.65 39.51 2518908
20080129 39.85 39.99 38.05 39.86 1962195
20080130 39.80 39.99 38.46 38.70 3159944
20080131 38.11 39.14 37.70 38.11 3329899
20080201 38.24 40.55 38.24 40.41 3416237
20080204 40.05 40.86 39.41 39.54 1779748
20080205 38.79 39.29 38.23 38.39 2418265
20080206 38.53 39.23 37.62 37.68 3410192
20080207 37.50 38.55 36.59 37.94 2449898
20080208 37.50 38.43 37.30 38.24 2550945
20080211 38.33 39.64 38.24 39.23 2480625
20080212 39.41 39.53 37.49 37.61 3246483
20080213 38.60 39.57 38.33 39.31 4258862
20080214 39.41 39.50 38.31 38.49 2380586
20080215 38.17 38.66 37.16 37.97 2446675
20080219 39.34 39.46 38.22 38.45 2651891
20080220 38.12 40.14 38.10 39.68 3136067
20080221 39.88 41.38 39.53 39.64 2723520
20080222 39.73 40.14 39.13 40.01 1546928
20080225 40.01 40.95 39.51 40.52 2208717
20080226 40.33 42.22 39.79 41.58 3738417
20080227 42.06 42.75 41.48 42.59 2995126
20080228 42.21 42.42 41.15 42.07 3847825
20080229 41.61 42.00 39.79 39.94 3046808
20080303 39.75 40.28 39.21 39.67 2254052
20080304 39.12 39.65 38.23 39.63 2392071
20080305 39.64 40.44 38.95 39.39 2649976
20080306 39.30 39.68 37.47 37.60 2616832
20080307 37.46 38.88 37.25 38.08 3274087
20080310 38.13 38.26 37.08 37.11 1589845
20080311 37.97 38.81 37.58 38.71 2366079
20080312 38.75 38.88 37.62 38.25 3121459
20080313 37.85 40.20 37.31 40.16 3577831
20080314 40.37 40.55 38.13 38.26 2634059
20080317 37.66 38.32 36.49 37.23 3153093
20080318 37.92 38.68 37.44 38.49 3409084
20080319 38.91 38.92 36.51 36.54 3109169
20080320 36.42 36.88 35.88 36.63 3212129
20080324 36.91 38.19 36.68 37.81 3768036
20080325 37.67 38.29 37.44 37.97 1309373
20080326 37.65 37.89 36.78 37.49 2045914
20080327 37.75 38.13 37.26 37.31 2464909
20080328 37.71 38.32 37.32 37.45 2087924
20080331 37.27 38.23 37.27 37.94 1760908
20080401 38.77 40.31 38.77 39.70 3747182
20080402 39.64 40.68 39.64 40.63 2641816
20080403 40.34 43.19 39.74 42.98 4604213
20080404 43.08 44.01 42.44 43.44 4349733
20080407 43.79 44.40 43.43 43.71 3810751
20080408 42.82 42.88 41.47 41.70 5311236
20080409 42.18 42.18 40.96 41.67 3500761
20080410 41.78 43.35 41.30 43.23 3368081
20080411 42.62 43.00 40.49 40.70 3130426
20080414 40.60 41.28 40.09 40.78 2447883
20080415 40.91 40.91 39.76 40.12 3280132
20080416 40.61 42.95 40.54 42.64 3629009
20080417 43.10 43.35 41.69 42.66 2768653
20080418 43.35 43.35 41.65 42.53 5303177
20080421 42.21 42.62 41.71 42.31 2256469
20080422 41.29 41.61 39.40 40.22 3923786
20080423 40.52 41.73 40.14 40.83 3950282
20080424 39.52 43.67 39.46 42.91 8013801
20080425 43.08 43.80 41.53 42.32 2869901
20080428 41.97 42.17 41.49 41.90 2430958
20080429 41.73 42.15 41.06 41.25 1827601
20080430 41.47 41.57 40.43 40.54 2749109
20080501 40.70 42.71 40.50 42.37 2934680
20080502 42.89 43.38 41.99 42.43 2201665
20080505 42.93 42.93 40.96 41.20 2718281
20080506 40.89 41.37 40.25 41.18 3267639
20080507 40.95 41.26 39.79 39.97 2437205
20080508 39.86 40.16 39.03 39.81 3432860
20080509 39.29 40.11 39.09 39.79 1962800
20080512 39.43 40.04 38.71 40.04 3632434
20080513 39.97 40.27 39.49 39.73 2900124
20080514 40.09 41.98 39.88 41.43 4897681
20080515 41.59 41.60 40.38 41.56 3406666
20080516 41.76 41.81 40.91 41.60 2698938
20080519 41.50 42.05 40.73 40.78 3860418
20080520 40.73 41.17 39.41 39.70 3917540
20080521 39.62 40.38 39.15 39.23 3682202
20080522 39.17 40.04 39.01 39.07 3199435
20080523 38.90 39.10 37.48 37.77 5607928
20080527 39.02 40.30 38.80 40.24 6860179
20080528 40.28 40.28 39.43 40.05 3271568
20080529 40.15 40.63 39.83 40.02 2515281
20080530 40.20 40.60 39.62 40.40 2790817
20080602 40.29 40.78 39.58 40.21 2613708
20080603 40.29 40.44 39.04 39.33 4137969
20080604 39.85 40.23 39.21 39.39 2980317
20080605 39.41 40.35 38.90 39.27 2711632
20080606 39.00 39.36 38.43 38.43 3088214
20080609 38.47 38.57 37.27 37.92 3829691
20080610 37.44 37.47 36.38 36.58 4266619
20080611 36.42 36.81 35.73 36.22 5923056
20080612 36.52 36.95 36.07 36.31 2774093
20080613 36.63 37.46 36.41 36.74 2053067
20080616 36.24 38.14 36.24 37.93 4177360
20080617 38.09 38.26 37.39 37.46 3739122
20080618 37.61 37.61 36.40 36.52 2002795
20080619 36.43 37.56 36.32 37.14 2852271
20080620 36.71 37.09 35.96 36.42 3010540
20080623 36.62 36.93 35.71 35.76 1998866
20080624 37.39 38.91 37.32 38.25 8013599
20080625 38.32 39.19 38.32 38.61 3197018
20080626 38.09 38.17 36.13 36.30 3352970
20080627 36.11 37.02 36.11 36.85 3190368
20080630 36.62 37.30 35.82 35.88 2900729
20080701 36.45 37.72 36.39 37.59 4184815
20080702 37.29 37.69 36.02 36.19 3316299
20080703 36.55 36.65 34.59 35.09 2293846
20080707 35.24 35.97 34.02 34.99 3836945
20080708 34.83 35.23 34.00 34.81 4299260
20080709 34.55 35.68 33.30 33.50 3805110
20080710 33.50 34.08 32.69 33.83 3484542
20080711 32.83 32.89 31.30 32.26 4247176
20080714 32.41 32.81 31.39 31.80 2579355
20080715 31.76 32.49 31.10 31.94 4932639
20080716 31.82 33.60 31.48 33.19 3382488
20080717 33.35 33.66 32.50 33.47 2244682
20080718 33.02 33.49 32.23 33.02 2059111
20080721 33.41 34.81 33.35 34.20 3565439
20080722 33.27 33.41 31.76 32.16 3975972
20080723 32.34 33.50 31.98 32.77 3093050
20080724 32.98 33.03 31.07 31.22 2808649
20080725 31.22 31.31 30.54 31.08 2596380
20080728 30.71 31.56 30.08 30.51 2588220
20080729 30.81 31.54 30.13 31.36 4610258
20080730 32.26 34.71 32.09 33.86 7852711
20080731 33.30 34.11 32.55 32.65 5438375
20080801 32.61 32.79 31.71 32.36 4134946
20080804 32.99 33.33 32.51 32.72 2462794
20080805 32.91 33.78 32.91 33.78 2446070
20080806 34.11 35.79 33.82 35.79 4527446
20080807 35.30 36.44 34.91 35.51 4050019
20080808 35.26 37.24 35.15 36.81 4209396
20080811 36.84 39.66 36.68 39.33 5537508
20080812 38.86 39.94 38.86 39.26 3933256
20080813 39.90 40.12 37.72 38.18 5654875
20080814 38.82 38.82 37.67 38.19 2981223
20080815 38.37 38.53 37.78 38.24 2420078
20080818 38.28 38.67 36.84 37.31 2606556
20080819 37.08 37.27 36.45 37.05 2333337
20080820 37.19 38.07 36.81 37.23 1941241
20080821 36.92 37.24 36.36 36.87 1654623
20080822 37.58 38.25 37.33 38.02 1796874
20080825 37.62 37.99 37.48 37.82 2828193
20080826 37.85 37.92 36.92 37.06 3111284
20080827 37.33 37.86 36.92 37.43 2054679
20080828 37.56 37.94 37.07 37.91 2082686
20080829 37.54 37.58 36.09 36.49 2387638
20080902 37.31 37.68 35.63 35.72 2957045
20080903 35.62 35.69 33.22 33.39 4788474
20080904 32.73 33.35 31.59 31.81 6171995
20080905 31.45 32.56 31.29 32.09 4859902
20080908 32.96 33.29 31.02 31.72 4097570
20080909 32.01 32.24 30.53 30.66 4115100
20080910 31.02 32.11 30.91 31.99 6769912
20080911 31.52 32.32 30.68 31.98 5524310
20080912 31.93 32.25 31.20 31.74 3405256
20080915 30.87 31.99 30.58 30.91 3673639
20080916 30.26 31.65 30.14 31.23 4304902
20080917 30.77 31.64 29.84 29.88 3991688
20080918 30.85 32.64 29.78 32.19 4706066
20080919 33.13 33.87 32.53 33.19 4329786
20080922 32.77 33.12 31.20 31.20 1963304
20080923 30.70 31.85 30.29 30.74 3016585
20080924 30.58 32.23 30.57 30.95 3146545
20080925 31.13 31.99 31.05 31.57 2631641
20080926 30.75 31.93 30.27 31.83 1913737
20080929 31.03 31.35 29.77 30.27 3147854
20080930 30.78 31.74 29.85 31.26 3726529
20081001 30.81 31.51 30.16 30.31 3252830
20081002 29.89 29.93 28.26 28.28 4568751
20081003 28.57 28.95 25.92 26.06 7515117
20081006 25.65 25.82 23.80 25.56 6557140
20081007 25.85 26.12 22.32 22.45 6178845
20081008 21.73 23.84 21.39 22.89 5484315
20081009 23.19 23.68 21.53 22.01 4850130
20081010 21.21 23.98 20.23 22.69 6963643
20081013 24.07 24.92 23.47 24.86 3132642
20081014 24.92 25.70 23.03 23.09 5020388
20081015 22.75 23.19 20.84 20.84 2838771
20081016 21.17 21.88 19.56 21.71 5749877
20081017 21.06 21.84 20.83 20.96 2715359
20081020 21.56 22.29 21.23 22.18 2997947
20081021 21.69 22.19 20.51 20.64 3041771
20081022 19.93 20.55 18.73 19.07 3823344
20081023 18.43 20.04 17.99 18.77 6833784
20081024 17.46 19.58 17.42 19.09 4563210
20081027 18.51 20.31 18.34 19.38 4227329
20081028 19.92 20.75 18.82 20.68 5361810
20081029 20.80 20.93 19.56 19.88 3213842
20081030 20.16 21.04 19.86 20.86 2740243
20081031 20.74 22.77 20.40 22.19 3730458
20081103 22.68 23.30 22.38 22.74 2580060
20081104 23.18 25.02 22.62 24.59 5176440
20081105 24.31 24.53 22.83 22.86 2981526
20081106 22.78 23.17 20.59 20.69 2757974
20081107 21.04 21.53 20.36 20.88 2241459
20081110 21.65 21.74 19.64 19.79 1590349
20081111 19.62 20.03 18.62 19.20 2621164
20081112 18.87 19.39 17.79 17.91 4328879
20081113 17.90 19.43 16.56 19.42 5972521
20081114 18.96 19.12 17.33 17.86 4078429
20081117 17.60 18.05 16.67 16.70 3036532
20081118 16.66 17.13 15.58 16.38 3401226
20081119 16.33 16.75 14.85 14.89 2534221
20081120 14.77 17.05 14.61 15.36 4822828
20081121 15.67 17.75 15.23 17.69 6025311
20081124 17.92 19.43 17.83 19.17 4221385
20081125 19.40 19.41 18.19 18.90 3574607
20081126 18.67 20.84 18.44 20.79 2964198
20081128 20.52 20.73 19.75 20.05 848367
20081201 19.66 19.74 18.93 18.93 2146457
20081202 18.84 19.50 18.39 18.96 2308856
20081203 18.54 20.28 18.37 20.21 2333841
20081204 19.81 20.72 18.85 19.24 1938621
20081205 18.95 20.23 18.38 20.16 2303013
20081208 20.20 20.44 19.56 20.05 3098993
20081209 19.78 22.80 19.41 21.29 5311236
20081210 21.54 22.15 20.89 21.64 2639096
20081211 21.35 22.01 20.50 20.72 1907794
20081212 20.54 23.15 20.51 22.85 3582767
20081215 22.84 22.84 20.86 21.27 4344897
20081216 21.61 22.35 21.28 22.30 4137263
20081217 22.02 23.27 21.71 22.73 3257061
20081218 22.77 23.03 21.30 21.75 2856401
20081219 22.14 23.03 21.36 21.90 4135954
20081222 21.90 21.90 20.68 21.27 2340692
20081223 21.31 21.40 20.22 20.64 2159755
20081224 20.62 20.80 20.54 20.72 769988
20081226 20.85 20.85 20.47 20.72 772406
20081229 20.88 20.92 20.34 20.63 1550655
20081230 20.70 21.84 20.62 21.60 2556486
20081231 21.54 21.63 20.87 21.12 2437406
20090102 21.31 22.02 20.50 21.88 2640406
20090105 21.46 22.17 21.28 21.83 1914241
20090106 22.19 23.51 21.64 23.19 3158332
20090107 22.81 22.90 21.74 22.49 2609981
20090108 22.44 23.31 22.08 23.18 2607765
20090109 23.26 23.42 22.44 23.33 3091538
20090112 23.18 23.25 21.73 22.12 3200544
20090113 21.77 22.52 21.04 21.47 3412509
20090114 21.01 21.34 20.18 20.30 2445768
20090115 20.19 21.34 19.60 20.97 4219672
20090116 21.59 22.29 20.99 22.01 3654396
20090120 21.74 22.19 20.74 20.74 3321840
20090121 20.99 21.24 19.93 21.03 3213640
20090122 20.54 21.23 19.80 20.41 3026961
20090123 20.17 22.17 20.07 21.75 3942928
20090126 21.69 22.40 21.27 21.62 2892266
20090127 21.54 22.58 21.44 22.25 1824982
20090128 22.79 24.10 22.50 23.71 4086287
20090129 21.56 22.17 20.00 20.94 9149591
20090130 20.70 21.42 19.85 20.06 4391744
20090202 19.85 20.35 18.92 19.53 5518870
20090203 19.62 19.81 18.95 19.70 4340868
20090204 19.85 20.56 19.42 19.92 3359820
20090205 19.30 21.04 19.18 20.76 3453210
20090206 21.08 21.67 20.63 21.62 2627913
20090209 21.51 21.97 21.05 21.41 1841806
20090210 21.18 22.32 20.54 20.71 3797352
20090211 20.85 20.96 19.83 20.22 2942538
20090212 20.01 21.07 19.71 20.71 4524927
20090213 20.70 21.87 20.70 21.53 3555163
20090217 20.43 20.85 19.73 19.83 2717878
20090218 19.91 20.19 19.14 19.69 3267841
20090219 19.90 19.96 18.88 18.89 2575929
20090220 18.94 19.89 18.44 19.45 3731869
20090223 19.43 19.65 18.29 18.42 3274691
20090224 18.42 19.60 18.42 19.48 3579443
20090225 19.42 20.91 18.93 20.32 5665151
20090226 20.83 21.52 19.84 20.06 4476469
20090227 19.61 20.23 19.26 19.42 4491077
20090302 19.18 19.50 18.18 18.28 3207293
20090303 18.38 18.98 18.11 18.67 4061302
20090304 19.06 20.23 18.87 19.60 3836038
20090305 19.16 19.91 18.99 19.18 2206299
20090306 19.44 19.53 18.51 19.15 4103514
20090309 19.10 19.94 18.74 19.02 3489277
20090310 19.05 20.35 19.05 20.21 3295948
20090311 20.13 21.03 19.85 20.84 3453210
20090312 20.86 22.32 20.54 22.10 4102205
20090313 22.22 23.51 21.94 23.18 4869170
20090316 23.44 23.72 22.19 22.40 4601997
20090317 22.49 23.05 22.10 23.05 2694203
20090318 22.88 24.31 22.62 24.27 5004268
20090319 24.17 24.81 23.74 24.32 4573889
20090320 23.83 24.99 22.62 23.07 4916319
20090323 23.52 24.82 23.40 24.82 3883992
20090324 24.18 24.57 23.53 23.93 3823848
20090325 24.21 25.10 23.06 23.68 4005692
20090326 24.22 25.28 23.68 25.28 5297837
20090327 23.84 24.44 23.56 23.85 3277009
20090330 23.20 23.23 21.85 22.21 3844602
20090331 22.34 23.22 22.34 22.60 3759070
20090401 22.24 23.47 22.01 23.26 2437708
20090402 23.75 24.89 23.64 24.37 3103527
20090403 24.39 25.61 24.00 25.46 2985152
20090406 25.30 25.30 24.21 24.72 2524751
20090407 24.28 24.28 23.06 23.34 2783060
20090408 23.81 23.94 23.08 23.89 2455137
20090409 24.10 25.77 24.10 25.37 3765920
20090413 25.10 25.52 24.48 25.11 4029971
20090414 25.71 27.24 24.49 25.85 8973994
20090415 25.39 25.47 24.44 25.43 3505396
20090416 25.94 26.83 25.34 26.68 2932967
20090417 26.63 27.86 26.08 27.60 3552947
20090420 26.94 26.96 25.53 25.72 3445856
20090421 25.42 26.28 24.50 25.14 4932236
20090422 25.06 26.69 24.72 25.61 4672921
20090423 25.27 25.44 23.73 24.64 5486733
20090424 24.39 25.72 24.24 25.50 3823445
20090427 25.25 27.28 25.11 26.80 6624034
20090428 26.49 27.00 25.64 26.22 3716253
20090429 26.31 27.05 25.73 26.52 2507323
20090430 26.89 28.34 26.55 27.67 3425203
20090501 27.78 27.87 26.90 27.27 2349960
20090504 27.50 29.01 27.20 28.69 3983528
20090505 28.91 28.91 27.27 27.44 3712828
20090506 27.59 27.85 26.70 27.78 3169716
20090507 27.90 28.09 26.15 26.53 3487765
20090508 26.60 26.98 24.79 25.41 5236383
20090511 24.76 26.02 24.62 25.64 2958153
20090512 26.00 26.27 24.35 25.00 3239431
20090513 24.82 25.02 24.00 24.13 2398317
20090514 24.34 25.11 24.34 24.46 2639096
20090515 24.42 24.87 24.05 24.21 1582289
20090518 24.96 25.57 24.38 25.53 2223828
20090519 25.11 26.43 24.96 26.03 2812477
20090520 26.41 26.87 25.63 25.81 2348348
20090521 25.63 25.98 24.78 25.22 3514463
20090522 25.26 25.29 24.29 24.33 3128512
20090526 23.99 25.70 23.96 25.30 3201047
20090527 25.15 26.22 24.85 25.41 2284376
20090528 26.05 26.05 24.86 25.79 3082471
20090529 25.74 26.02 25.13 26.00 2271380
20090601 26.10 28.30 26.10 28.15 3331310
20090602 27.91 28.03 26.94 27.17 1915148
20090603 26.97 26.97 26.09 26.34 2963895
20090604 26.27 27.14 26.25 26.80 2326084
20090605 26.24 26.42 25.31 25.49 4767923
20090608 25.17 25.51 24.68 25.21 2169829
20090609 25.47 26.47 25.45 26.18 2353688
20090610 26.44 26.52 25.61 25.89 2757370
20090611 26.11 26.34 25.40 25.57 2240048
20090612 25.55 25.83 24.63 25.45 2005818
20090615 24.96 25.15 24.05 24.58 2626906
20090616 24.78 24.96 23.92 24.01 2245791
20090617 24.68 24.74 23.26 24.48 2984447
20090618 24.48 24.69 24.00 24.27 1692100
20090619 24.66 24.80 24.22 24.39 2329509
20090622 24.20 24.58 23.87 23.87 2906370
20090623 24.06 24.06 23.33 23.48 3359014
20090624 23.35 24.29 23.34 24.05 2866375
20090625 24.00 24.62 23.62 24.57 2050649
20090626 24.38 25.14 24.31 24.59 1558816
20090629 24.26 25.30 24.25 25.25 2793033
20090630 25.41 25.86 25.14 25.81 4014658
20090701 26.24 26.71 25.98 26.16 4769534
20090702 26.06 26.96 25.75 26.75 5251394
20090706 26.97 27.62 26.56 27.19 4597967
20090707 26.99 27.58 26.01 26.03 3862635
20090708 26.22 26.52 25.32 25.91 2933068
20090709 26.32 26.89 26.19 26.49 3409386
20090710 26.32 26.91 25.69 26.09 3620244
20090713 26.26 27.55 25.73 27.55 3787883
20090714 27.59 28.36 27.53 28.12 3554458
20090715 28.52 29.36 28.44 29.10 5587074
20090716 28.98 29.78 28.77 29.65 2699946
20090717 29.51 30.02 28.91 29.99 2336158
20090720 29.79 30.51 29.79 30.31 1627624
20090721 30.32 30.55 29.74 30.55 2435190
20090722 30.42 31.61 30.13 31.23 2572806
20090723 31.54 32.26 30.81 32.21 2347945
20090724 31.80 32.06 31.27 31.78 2355602
20090727 31.70 32.65 31.54 32.65 2131043
20090728 32.30 32.92 31.88 32.23 2807440
20090729 32.17 32.25 31.46 31.92 2789003
20090730 32.92 33.32 29.37 29.62 7223462
20090731 29.82 30.68 29.64 29.84 4075205
20090803 30.37 30.68 29.92 30.34 2788399
20090804 30.09 30.26 29.76 29.94 2584190
20090805 29.88 30.35 29.54 29.69 2696419
20090806 29.70 30.17 29.13 29.38 1742976
20090807 29.83 29.98 29.08 29.19 2326789
20090810 29.13 29.41 28.39 28.76 1745898
20090811 28.74 29.14 28.14 28.19 2332733
20090812 28.26 29.83 28.26 29.61 3585790
20090813 29.73 30.12 29.19 30.09 2611593
20090814 29.75 29.90 28.67 28.95 2369202
20090817 28.40 28.57 27.84 28.08 1909607
20090818 28.21 28.86 28.19 28.85 2073014
20090819 28.33 29.13 28.27 29.05 1658250
20090820 28.99 29.50 28.95 29.19 1488093
20090821 29.46 29.83 28.82 29.73 1301817
20090824 29.73 30.18 29.17 29.29 1514287
20090825 29.30 29.91 29.15 29.70 1611505
20090826 29.28 30.56 29.28 30.44 2305230
20090827 30.09 30.50 29.62 30.41 1519122
20090828 30.85 31.67 30.64 31.10 2004206
20090831 31.27 31.27 30.37 30.47 2042589
20090901 30.37 31.44 29.82 29.89 2658540
20090902 29.88 30.27 29.57 29.94 1754562
20090903 30.00 30.48 29.66 30.42 1433288
20090904 31.02 31.31 30.73 31.31 2436399
20090908 32.05 32.33 31.49 31.99 2773590
20090909 32.05 33.34 31.71 33.19 3786674
20090910 33.07 34.79 33.05 34.73 4067851
20090911 34.72 34.79 33.91 34.50 3172335
20090914 34.10 35.13 34.06 34.95 3449382
20090915 34.78 35.13 33.91 34.10 3826669
20090916 34.43 34.43 33.60 33.97 2588724
20090917 33.91 34.28 32.81 32.81 2465816
20090918 33.07 34.09 33.05 33.82 2305330
20090921 33.74 34.27 33.47 33.79 1587729
20090922 33.97 34.62 33.72 34.46 1528391
20090923 34.80 35.18 34.17 34.18 1943457
20090924 34.28 34.41 33.03 33.73 2133058
20090925 33.40 33.92 33.22 33.50 1384830
20090928 33.69 34.57 33.47 33.99 1642131
20090929 33.94 34.21 33.24 33.32 1248826
20090930 33.48 34.47 33.34 33.91 3126900
20091001 33.67 34.05 32.42 32.62 2642421
20091002 32.34 32.82 31.93 32.26 1948293
20091005 32.12 33.50 32.12 33.18 3127504
20091006 33.39 34.58 33.25 34.11 2250324
20091007 33.95 34.02 33.49 33.82 2844211
20091008 34.30 34.54 33.34 34.35 2997141
20091009 34.97 36.11 34.89 35.92 4309033
20091012 36.28 37.76 36.11 37.63 6062788
20091013 38.23 38.23 37.40 37.64 7659282
20091014 37.72 37.72 36.68 37.55 6605699
20091015 36.82 37.17 36.31 37.13 3523127
20091016 36.95 37.05 35.54 36.19 3707489
20091019 36.15 36.95 35.88 36.55 2509035
20091020 36.57 37.53 36.11 36.73 2996839
20091021 36.45 36.92 35.58 35.59 4074097
20091022 36.59 37.18 35.92 36.83 5278494
20091023 37.01 37.14 35.78 36.06 2781246
20091026 36.31 36.68 35.26 35.58 2127819
20091027 35.84 36.30 34.26 34.39 2383810
20091028 34.48 34.64 33.15 33.22 2907076
20091029 33.50 34.91 33.34 34.88 3413315
20091030 34.52 34.57 33.40 33.47 3984535
20091102 33.68 34.26 32.96 33.78 2827387
20091103 33.36 33.36 32.50 33.00 2378068
20091104 33.19 33.83 33.00 33.05 1557808
20091105 33.49 34.15 33.32 33.84 1839187
20091106 33.66 34.47 33.24 33.89 1380297
20091109 34.04 34.73 34.04 34.54 1786195
20091110 34.67 35.34 34.39 34.57 2118248
20091111 34.91 35.86 34.90 35.36 1252956
20091112 35.30 35.82 34.86 34.92 1056203
20091113 34.89 35.75 34.80 35.29 1773904
20091116 35.56 36.13 35.48 36.00 1270486
20091117 36.01 36.51 35.67 36.49 1773099
20091118 36.40 36.49 35.33 35.38 1771688
20091119 34.83 34.83 33.84 34.05 1780352
20091120 33.76 34.24 33.64 33.77 1819239
20091123 34.29 35.11 34.23 34.49 1458374
20091124 34.54 34.75 34.06 34.40 1401252
20091125 34.59 34.92 34.48 34.69 952134
20091127 33.74 34.58 33.32 34.24 572932
20091130 33.82 34.13 33.30 33.74 1365286
20091201 33.81 34.95 33.81 34.69 2454835
20091202 34.50 36.79 34.46 36.54 3784659
20091203 36.71 37.89 36.58 37.51 4267929
20091204 37.89 38.31 37.18 37.92 3056479
20091207 38.04 38.24 37.46 37.95 2036545
20091208 37.77 38.57 37.29 38.32 1995441
20091209 38.27 38.30 37.72 38.15 1644851
20091210 38.25 38.91 38.18 38.31 1385133
20091211 38.40 38.86 37.58 37.76 2004307
20091214 38.18 38.70 37.80 38.64 1470967
20091215 38.79 38.79 38.15 38.61 1100933
20091216 38.65 39.29 38.51 38.74 1578763
20091217 38.65 38.65 37.78 37.80 1341913
20091218 37.92 38.27 37.59 37.75 3068266
20091221 37.96 39.14 37.96 38.87 1297485
20091222 38.96 39.51 38.55 38.60 1280056
20091223 38.62 38.92 38.36 38.43 1332040
20091224 38.69 38.69 38.41 38.62 254178
20091228 38.65 38.79 37.96 38.16 927250
20091229 38.31 38.52 37.91 38.52 1380901
20091230 38.45 39.25 38.45 39.19 1089750
20091231 39.32 39.34 38.92 38.92 808775
20100104 39.41 40.15 39.23 39.59 1870720
20100105 39.50 39.51 38.80 39.32 1474190
20100106 39.34 39.83 39.05 39.14 2174363
20100107 38.96 39.46 38.63 39.07 1454142
20100108 39.04 40.28 38.82 40.05 2037149
20100111 40.61 41.25 40.41 41.12 3518089
20100112 40.52 40.62 38.36 38.45 3631628
20100113 38.71 38.87 37.40 38.57 2928030
20100114 38.38 38.63 37.72 38.06 2238839
20100115 38.19 38.21 36.36 36.55 2778828
20100119 36.67 36.99 36.41 36.77 2307849
20100120 36.33 36.86 35.67 36.73 2341800
20100121 36.63 37.69 36.12 36.22 2171844
20100122 35.73 36.32 34.03 34.04 3256457
20100125 34.17 34.94 34.10 34.63 2278029
20100126 34.50 35.38 34.24 34.74 3144832
20100127 34.26 35.33 34.09 35.28 3042577
20100128 35.38 35.65 32.96 33.13 7165132
20100129 33.53 33.75 32.36 32.77 4451686
20100201 32.91 33.52 32.79 33.37 2901736
20100202 33.68 33.86 33.27 33.68 3986852
20100203 33.40 33.75 32.76 32.96 4391643
20100204 32.54 32.68 31.83 32.01 3539145
20100205 32.13 33.08 31.92 33.04 3184626
20100208 32.96 33.45 32.42 32.73 2106159
20100209 33.03 33.76 32.78 33.44 3018700
20100210 33.51 33.98 32.74 33.44 1600725
20100211 33.35 34.70 33.03 34.51 2744575
20100212 33.89 35.21 33.56 34.79 2747698
20100216 35.19 35.48 35.07 35.45 2328804
20100217 35.71 35.71 34.71 35.01 2074525
20100218 34.83 34.94 34.01 34.87 2945459
20100219 34.66 35.43 34.46 35.40 2402952
20100222 35.43 35.62 34.91 34.99 1970960
20100223 34.79 34.94 32.52 32.91 6803359
20100224 33.14 34.05 33.06 33.47 5863415
20100225 33.01 33.63 32.43 33.51 3160145
20100226 33.46 33.73 32.74 33.66 1879585
20100301 33.84 34.97 33.84 34.88 2292939
20100302 34.97 35.82 34.92 35.22 3277814
20100303 35.44 35.61 34.71 34.94 1778740
20100304 35.05 35.24 34.01 34.26 2299789
20100305 34.38 34.80 33.79 34.46 2231082
20100308 34.45 34.79 34.35 34.69 1284892
20100309 34.61 34.79 34.05 34.49 1646060
20100310 34.58 35.37 34.34 35.30 2577944
20100311 35.04 35.49 34.26 34.48 2934377
20100312 34.57 34.78 33.82 34.01 2989686
20100315 32.85 33.09 32.32 32.44 6747144
20100316 32.59 33.56 32.55 33.49 3356294
20100317 33.83 33.94 33.30 33.64 3216864
20100318 33.57 34.24 33.16 33.65 2884811
20100319 33.86 33.91 33.20 33.63 3384704
20100322 33.65 35.68 33.54 35.63 5814353
20100323 35.67 37.08 35.59 36.94 4467604
20100324 36.71 36.91 36.01 36.07 2892871
20100325 36.59 37.51 36.52 36.77 3854676
20100326 36.84 37.18 36.01 36.23 1975796
20100329 36.53 37.02 36.48 36.92 2504703
20100330 37.02 37.33 36.38 37.15 2992205
20100331 36.66 37.39 36.54 37.04 2444458
20100401 37.25 38.02 36.79 37.23 2296868
20100405 37.50 38.29 37.47 38.11 1729275
20100406 37.74 38.30 37.69 38.01 1799191
20100407 37.82 38.49 37.24 38.29 2977194
20100408 38.01 38.07 37.35 37.80 1854903
20100409 37.80 38.29 37.56 38.20 1474593
20100412 38.09 38.76 38.01 38.32 1266254
20100413 38.31 38.56 38.01 38.42 1132768
20100414 38.84 39.84 38.78 39.69 2889647
20100415 39.90 39.92 39.06 39.34 1716279
20100416 39.31 39.70 38.87 39.64 2285282
20100419 39.38 39.83 38.99 39.56 2357314
20100420 40.18 40.31 39.55 40.11 2150990
20100421 40.13 40.58 39.10 39.69 2470450
20100422 39.36 42.18 38.33 41.88 5146822
20100423 42.25 42.82 41.79 42.58 3634449
20100426 42.43 43.10 42.23 42.24 2006422
20100427 42.01 42.82 40.72 40.75 3075419
20100428 40.98 41.65 40.45 41.15 2107166
20100429 41.44 42.32 41.01 42.13 1678197
20100430 42.16 42.22 40.07 40.24 2511554
20100503 40.30 41.50 40.13 41.31 1461597
20100504 40.53 40.66 38.94 39.61 3225024
20100505 39.39 39.68 38.20 38.64 3048420
20100506 38.21 39.22 35.26 37.53 2794343
20100507 37.36 38.00 35.51 36.69 3053457
20100510 37.94 38.84 37.90 38.75 2485461
20100511 38.29 39.26 38.14 38.72 1724741
20100512 38.99 39.67 38.76 39.56 1393998
20100513 39.18 39.90 38.54 38.71 1152615
20100514 38.34 38.41 37.08 37.90 2229671
20100517 38.18 38.87 37.40 38.60 1972975
20100518 39.24 39.37 37.77 37.90 2130438
20100519 37.78 39.09 36.93 37.93 2744273
20100520 36.98 37.64 36.11 36.77 2357516
20100521 36.37 38.25 35.82 37.48 2854588
20100524 36.98 37.72 36.43 36.46 2152199
20100525 35.28 36.85 35.07 36.61 2586205
20100526 37.03 37.48 36.18 36.31 2175773
20100527 37.07 37.70 37.07 37.65 2267954
20100528 37.72 37.90 36.86 37.58 1929857
20100601 37.36 38.46 36.98 36.99 1785188
20100602 37.03 39.32 37.03 39.28 3310254
20100603 39.51 40.86 39.40 40.68 4410583
20100604 39.45 40.56 38.61 38.76 2508834
20100607 38.80 39.21 36.95 37.00 3518190
20100608 37.05 37.45 36.09 37.37 3506000
20100609 37.51 38.60 36.65 36.80 2359531
20100610 37.74 39.20 37.73 39.12 3048924
20100611 38.33 39.91 38.13 39.85 1966225
20100614 40.33 40.73 39.99 40.10 1660265
20100615 40.34 42.33 40.21 42.20 3389741
20100616 41.82 43.10 41.55 42.42 2520419
20100617 42.45 42.68 41.58 42.35 1207621
20100618 42.14 42.64 41.58 41.68 2490700
20100621 42.26 42.55 41.27 41.56 1571006
20100622 41.76 42.01 40.22 40.29 2204183
20100623 40.26 40.70 39.42 40.22 2456850
20100624 40.21 40.23 39.23 39.67 1590953
20100625 39.92 40.41 39.08 39.95 2067675
20100628 39.95 41.03 39.66 40.49 1978516
20100629 39.63 39.68 38.43 38.74 2586306
20100630 38.83 39.26 37.72 37.78 2103741
20100701 37.69 38.26 36.74 37.74 3479807
20100702 37.95 38.07 36.69 37.28 2602425
20100706 37.91 38.40 36.67 37.19 2858416
20100707 37.08 39.43 37.08 39.39 2061630
20100708 39.78 39.88 37.97 38.46 3481016
20100709 38.54 39.44 38.26 39.39 2548325
20100712 39.23 40.18 39.02 39.91 1880391
20100713 40.43 41.93 40.25 41.56 3506605
20100714 42.01 43.44 41.42 42.02 4623153
20100715 41.94 42.07 40.50 41.78 2681006
20100716 41.70 41.70 39.71 39.74 3511340
20100719 39.86 40.73 39.67 40.73 1786901
20100720 39.99 40.59 39.22 40.51 2316110
20100721 40.76 40.91 39.68 39.79 1931368
20100722 40.39 41.52 40.29 41.24 1598610
20100723 40.98 42.03 40.47 41.99 1370021
20100726 42.11 42.53 41.46 42.52 2024556
20100727 42.68 43.35 42.10 42.33 2117342
20100728 42.23 42.49 41.28 41.35 1839489
20100729 42.28 43.07 40.86 42.27 4652067
20100730 41.71 42.12 40.83 41.88 2497349
20100802 42.20 42.61 41.89 42.43 1608583
20100803 42.17 42.19 41.49 41.70 1788915
20100804 41.91 42.02 40.96 41.72 1609087
20100805 41.51 42.09 41.22 41.87 1005125
20100806 41.43 42.18 40.86 41.56 859550
20100809 41.86 42.06 41.15 41.96 702691
20100810 41.27 41.30 39.38 39.55 3796345
20100811 38.46 38.71 37.74 37.96 3054767
20100812 37.52 37.61 36.61 37.30 2837764
20100813 37.27 38.05 37.27 37.38 1634777
20100816 37.07 38.12 36.88 37.65 1744991
20100817 37.98 38.77 37.75 38.28 2070697
20100818 38.12 39.22 37.72 38.91 1715876
20100819 38.59 39.21 38.23 38.45 1722525
20100820 38.36 38.48 37.43 37.84 1768666
20100823 38.14 38.36 37.13 37.13 1585614
20100824 36.45 36.73 35.59 36.30 2963694
20100825 36.04 36.88 35.41 36.73 1926431
20100826 37.07 37.23 35.80 36.06 1874346
20100827 36.52 37.26 35.17 37.09 4051127
20100830 37.05 37.19 35.87 35.87 1659661
20100831 35.67 36.31 35.44 35.84 4945635
20100901 36.68 38.04 36.26 36.53 4021911
20100902 36.48 37.47 36.46 37.45 1521137
20100903 37.91 38.13 37.14 37.65 2287196
20100907 37.19 37.20 36.17 36.21 2670830
20100908 36.22 36.61 35.69 36.33 2372426
20100909 36.84 36.96 36.03 36.26 1828810
20100910 36.28 36.42 35.13 35.97 2252037
20100913 36.59 37.64 36.35 37.42 2189072
20100914 37.39 38.98 37.09 38.34 2702263
20100915 38.41 39.09 38.13 39.00 2208414
20100916 38.98 39.40 38.48 39.19 1943054
20100917 39.51 39.82 38.74 38.87 2458663
20100920 38.90 39.56 38.56 39.47 1310683
20100921 39.38 39.83 39.09 39.57 2329005
20100922 39.56 39.80 38.47 38.84 1728570
20100923 38.32 39.63 37.99 39.10 1924819
20100924 39.64 41.44 39.39 41.24 3133448
20100927 41.17 41.53 40.58 40.98 1552166
20100928 41.21 42.24 40.30 42.21 2891259
20100929 41.72 42.52 41.72 42.26 3363145
20100930 42.39 42.68 41.48 41.54 2868894
20101001 41.99 42.27 41.23 41.88 1620773
20101004 42.17 42.17 40.66 41.23 1611505
20101005 41.93 42.88 41.72 42.85 2448085
20101006 42.47 42.87 40.95 41.60 2596179
20101007 41.77 42.25 41.04 41.13 2925310
20101008 40.02 40.21 36.50 39.64 9835357
20101011 39.64 40.69 39.45 40.04 1784886
20101012 39.88 40.87 39.73 40.69 2309763
20101013 40.81 41.32 40.12 40.95 2085204
20101014 40.91 41.49 40.62 40.96 1540782
20101015 41.26 41.52 40.19 41.05 3404651
20101018 41.19 41.26 40.35 41.14 1880391
20101019 40.62 41.73 40.10 40.47 3145940
20101020 40.71 41.05 40.38 40.95 2231989
20101021 41.51 42.43 40.59 41.41 5732952
20101022 41.48 43.58 41.47 43.56 2779030
20101025 43.61 44.95 43.61 44.68 3800375
20101026 44.22 44.89 43.45 44.24 2133058
20101027 44.03 46.19 43.93 46.14 3059602
20101028 45.80 45.83 44.23 45.16 2851666
20101029 45.16 45.59 44.94 45.45 1998967
20101101 45.63 45.66 44.47 44.75 1925021
20101102 45.00 45.96 44.85 45.64 1595083
20101103 45.43 46.65 45.32 46.36 2417156
20101104 46.67 47.79 45.66 47.78 3113803
20101105 47.67 47.83 47.05 47.28 1621881
20101108 46.93 48.42 46.57 48.01 1611303
20101109 47.54 47.54 46.42 46.63 3503885
20101110 45.60 46.08 44.59 45.86 3889936
20101111 44.60 45.35 44.17 45.03 2819630
20101112 44.91 45.85 44.28 44.98 1826493
20101115 45.01 45.44 44.50 44.54 1092370
20101116 44.20 44.95 43.67 43.91 2004206
20101117 43.95 44.72 43.88 44.40 2233198
20101118 44.91 45.87 44.80 45.69 2692591
20101119 45.58 46.31 45.50 46.17 2392978
20101122 45.92 46.69 45.71 46.52 1156947
20101123 45.97 46.06 45.14 45.67 1335869
20101124 46.06 47.06 46.02 46.85 1121183
20101126 46.54 46.79 46.27 46.27 393305
20101129 45.92 46.29 45.20 45.81 2115327
20101130 45.18 45.40 44.67 45.06 2060018
20101201 45.99 47.97 45.80 47.35 2433175
20101202 47.28 48.32 47.14 48.19 1602841
20101203 48.08 49.07 47.88 48.86 1185457
20101206 48.67 49.18 48.48 49.12 1810676
20101207 49.56 49.63 49.08 49.35 1946076
20101208 49.32 49.99 48.95 49.84 1710436
20101209 50.50 51.02 50.03 50.89 2389553
20101210 50.88 51.24 50.46 51.23 1931670
20101213 51.48 52.18 51.14 51.74 2769761
20101214 52.06 52.52 51.79 51.94 1799897
20101215 51.73 51.97 50.03 50.44 3586193
20101216 50.43 51.31 50.43 50.86 2108879
20101217 50.82 52.03 50.82 51.47 3774282
20101220 51.81 51.89 51.12 51.72 2761601
20101221 51.97 52.42 51.66 52.17 1333753
20101222 52.14 52.38 51.65 52.32 1122593
20101223 52.18 52.21 51.59 51.73 819857
20101227 51.46 52.23 50.94 52.22 874258
20101228 52.24 52.35 51.48 51.99 820562
20101229 52.09 52.20 51.68 51.88 607387
20101230 51.77 52.16 51.70 52.01 574947
20101231 51.83 52.08 51.24 51.40 848166
20110103 51.31 51.36 49.42 49.56 3787681
20110104 49.79 49.97 48.74 49.04 2913221
20110105 48.73 48.75 46.58 46.91 5570552
20110106 47.53 47.55 46.60 46.94 3774081
20110107 46.79 47.56 45.93 46.85 2989887
20110110 46.86 48.60 46.86 48.38 3045196
20110111 48.32 49.19 48.32 49.11 2839174
20110112 49.29 49.93 49.16 49.85 1893790
20110113 49.79 50.43 49.71 50.03 1789621
20110114 50.29 52.43 49.65 52.30 3822236
20110118 52.18 52.34 51.44 52.05 2854991
20110119 51.70 51.75 50.16 50.28 2475387
20110120 50.09 50.28 49.30 49.84 1826997
20110121 50.16 50.49 49.46 49.61 1485172
20110124 49.76 51.86 49.63 51.84 1831429
20110125 51.50 52.76 51.50 52.31 2867080
20110126 52.61 53.89 51.92 53.65 2901233
20110127 52.64 52.66 50.51 51.41 4547796
20110128 51.84 51.84 48.58 49.26 2989686
20110131 49.42 50.17 48.87 49.52 1814202
20110201 50.08 52.41 49.95 51.84 2153307
20110202 51.63 52.11 51.19 51.27 1091161
20110203 51.01 51.48 50.37 51.20 1119974
20110204 51.25 52.28 50.98 52.21 1026181
20110207 52.20 53.64 51.86 52.87 1673966
20110208 52.78 53.10 52.47 52.82 1134179
20110209 52.71 53.71 52.29 53.57 2148169
20110210 53.21 53.78 52.65 53.58 1133574
20110211 53.43 53.99 53.04 53.56 924731
20110214 53.44 54.54 53.34 53.99 1452127
20110215 53.71 53.97 52.92 53.29 1132567
20110216 53.49 53.71 52.99 53.28 869624
20110217 53.14 54.84 53.03 54.56 1212155
20110218 54.63 55.96 54.16 55.69 2288405
20110222 54.97 55.07 53.57 53.71 1882003
20110223 53.67 53.69 51.47 51.78 1772293
20110224 51.72 53.12 51.20 52.86 1781863
20110225 53.26 54.95 53.26 54.94 1571610
20110228 55.04 55.59 53.81 54.49 1253762
20110301 54.90 55.53 54.31 54.33 2621365
20110302 54.50 57.49 54.35 56.30 3330403
20110303 57.08 58.66 56.98 57.96 3032905
20110304 57.69 58.09 57.09 57.84 2144442
20110307 57.91 58.16 55.46 56.30 1776222
20110308 56.17 58.18 55.85 57.41 1945170
20110309 57.18 57.18 53.35 53.48 2991600
20110310 52.66 52.98 50.91 51.43 3206991
20110311 50.98 51.95 50.45 51.77 2457253
20110314 51.52 52.77 51.09 51.61 1723331
20110315 50.23 52.22 49.23 51.77 2160561
20110316 51.50 52.28 50.13 50.68 2138296
20110317 51.66 52.66 50.99 51.01 1668022
20110318 51.56 51.75 49.94 50.43 1842713
20110321 51.12 52.51 51.12 51.72 1254266
20110322 51.70 51.70 50.57 50.70 2008840
20110323 50.77 52.96 50.62 52.75 2134770
20110324 53.21 54.21 52.67 54.15 1643340
20110325 54.46 54.77 53.90 54.22 1148283
20110328 54.21 55.28 54.21 54.46 985178
20110329 54.42 55.83 54.26 55.39 1335365
20110330 55.83 56.78 55.69 56.53 1317835
20110331 56.55 56.79 55.72 56.24 930071
20110401 56.73 56.99 55.42 55.89 1149190
20110404 56.37 56.37 54.18 54.49 1313503
20110405 54.79 55.31 54.27 54.62 1075445
20110406 55.21 55.98 54.85 55.90 1095594
20110407 54.30 54.58 51.24 53.12 4496719
20110408 53.43 53.67 51.62 52.03 2674860
20110411 52.20 52.92 51.57 52.53 1780453
20110412 52.10 52.23 51.38 51.56 1419688
20110413 51.70 51.88 49.90 50.85 4351547
20110414 50.38 50.67 49.32 50.61 2470450
20110415 50.49 51.86 50.15 51.52 1714667
20110418 50.82 51.01 49.27 49.56 2251331
20110419 49.64 50.01 49.14 49.46 2363964
20110420 50.66 51.85 50.62 51.66 2413127
20110421 49.92 50.32 48.27 48.62 6009696
20110425 48.80 49.62 48.51 48.96 1694014
20110426 48.99 49.12 48.10 49.06 3526048
20110427 49.01 49.53 48.30 48.87 2188870
20110428 48.68 48.99 47.57 48.30 3017995
20110429 48.19 48.55 47.83 47.95 2674659
20110502 48.18 48.26 47.67 47.73 1445277
20110503 47.72 48.02 46.11 46.60 4029769
20110504 48.02 49.04 46.14 47.02 4090216
20110505 46.40 48.95 46.28 47.21 4533491
20110506 48.70 49.51 47.80 48.27 7587250
20110509 48.19 48.63 47.59 47.99 3385107
20110510 48.28 48.63 47.53 47.92 3616920
20110511 47.52 48.05 46.76 46.95 3425304
20110512 46.67 47.52 46.44 47.12 3727537
20110513 47.18 47.52 46.64 47.11 2034731
20110516 46.92 47.63 46.66 46.79 2361949
20110517 46.58 46.69 45.85 46.41 2424007
20110518 46.38 47.14 46.23 46.83 1578763
20110519 47.37 47.55 45.57 46.27 3373723
20110520 46.25 47.03 45.72 46.84 1962498
20110523 46.09 46.20 45.60 45.93 2115629
20110524 45.99 46.20 45.03 45.20 1703384
20110525 45.02 45.55 44.57 45.05 1509149
20110526 44.85 45.57 44.75 45.41 1557405
20110527 45.39 46.14 45.39 45.62 1178708
20110531 46.05 46.76 46.02 46.64 3035625
20110601 46.62 48.52 45.85 46.05 4751199
20110602 46.28 47.02 45.94 46.40 2151292
20110603 45.77 46.41 45.41 45.48 1623191
20110606 45.38 45.76 44.90 45.03 1339798
20110607 45.41 46.11 45.09 45.67 1648478
20110608 45.52 45.63 44.74 44.95 3472654
20110609 45.04 45.43 44.52 44.75 1961188
20110610 44.61 44.68 43.36 44.15 2553262
20110613 44.29 44.62 43.81 43.88 1072725
20110614 44.34 44.85 44.14 44.60 1750633
20110615 44.07 44.42 43.39 43.73 1733002
20110616 43.67 43.67 42.68 43.04 2715057
20110617 43.42 43.57 41.69 42.12 3385812
20110620 41.94 42.07 41.61 41.73 1924215
20110621 41.98 42.48 41.46 42.22 2990693
20110622 42.26 43.15 42.08 42.60 2559710
20110623 42.06 43.12 41.70 43.02 1750834
20110624 42.96 43.43 42.09 42.90 2834439
20110627 42.75 43.45 42.16 43.01 1441046
20110628 43.10 43.19 42.77 43.10 1177297
20110629 43.18 43.66 42.77 42.95 1729476
20110630 43.02 44.23 43.02 43.95 1745797
20110701 43.99 45.31 43.58 44.94 1548943
20110705 44.96 45.08 43.90 44.20 1694317
20110706 43.95 43.98 42.72 42.91 3148963
20110707 43.32 44.79 43.28 44.41 2921684
20110708 44.01 44.10 43.43 43.84 2056593
20110711 44.51 45.93 44.08 44.53 4455515
20110712 43.87 44.07 41.59 42.30 5921746
20110713 42.26 43.12 41.92 42.36 2718986
20110714 42.40 42.78 41.23 41.54 3051039
20110715 41.65 41.85 41.04 41.75 1697641
20110718 41.58 41.77 40.48 41.10 2441335
20110719 41.42 42.24 41.40 42.06 1488496
20110720 42.00 42.35 41.79 41.82 1551159
20110721 42.09 43.25 41.45 42.82 2336259
20110722 42.71 44.12 42.65 43.93 1726152
20110725 43.51 44.00 43.17 43.69 1685451
20110726 43.54 44.26 43.38 43.51 1562745
20110727 43.03 43.07 41.66 41.91 2748001
20110728 40.44 42.63 40.39 42.32 4469317
20110729 41.74 41.99 40.50 40.58 4564218
20110801 41.24 41.46 40.06 40.45 3481419
20110802 40.05 40.31 39.20 39.30 3278318
20110803 39.43 39.89 38.71 39.60 2111901
20110804 39.04 39.33 37.25 37.29 4436575
20110805 37.82 38.82 35.90 36.93 4606631
20110808 35.52 36.69 34.99 35.12 3984938
20110809 36.55 36.82 34.77 36.75 5269629
20110810 35.91 37.54 35.54 36.22 3673034
20110811 36.48 38.73 36.48 38.34 3822539
20110812 38.47 39.00 37.76 38.44 3404148
20110815 38.67 39.54 38.55 39.54 2026370
20110816 39.19 39.51 38.25 38.45 2524651
20110817 38.54 39.10 37.81 38.06 2067775
20110818 37.13 37.21 35.67 35.87 2528882
20110819 35.53 36.60 35.49 35.72 2227354
20110822 36.56 36.71 35.47 35.60 1958972
20110823 35.76 37.29 35.70 37.12 2712740
20110824 36.99 37.32 36.38 37.24 1901447
20110825 36.84 37.41 35.83 36.11 2253145
20110826 35.76 37.28 35.46 37.02 1583397
20110829 37.56 38.67 37.43 38.45 1820851
20110830 38.19 38.33 37.27 37.46 2507323
20110831 37.78 38.02 36.64 36.89 3164779
20110901 37.20 37.24 36.23 36.31 2269868
20110902 36.02 36.53 35.69 35.95 2072107
20110906 34.78 35.36 34.66 35.29 2564545
20110907 35.91 37.28 35.77 36.95 2551247
20110908 36.76 37.44 36.16 36.53 2941832
20110909 36.40 37.62 36.25 36.91 4025135
20110912 36.28 37.09 36.11 36.92 3820423
20110913 37.11 38.11 36.85 38.01 2944351
20110914 38.18 40.08 38.08 39.54 4886398
20110915 39.87 40.47 39.00 39.28 3555063
20110916 39.27 39.83 39.17 39.46 2452316
20110919 38.33 38.70 37.27 38.23 4864637
20110920 38.22 38.79 37.82 38.67 3011447
20110921 38.47 38.91 37.84 37.85 2744676
20110922 36.78 37.24 35.91 36.62 3934667
20110923 36.38 37.13 35.97 36.63 3144228
20110926 37.31 38.02 36.12 37.98 4024934
20110927 38.41 39.82 38.07 38.80 2556486
20110928 39.07 39.22 37.52 37.58 2445365
20110929 38.26 38.88 37.16 38.04 2147766
20110930 37.60 38.49 37.25 37.70 2799179
20111003 37.46 38.06 36.25 36.39 3084083
20111004 35.79 38.25 35.79 38.21 3942525
20111005 38.43 39.83 37.47 39.67 2779332
20111006 39.49 40.73 38.98 40.45 3703862
20111007 40.66 41.04 39.99 40.52 2441537
20111010 41.01 42.17 40.71 42.11 2081779
20111011 41.97 42.48 41.52 42.06 2595272
20111012 42.57 43.74 42.48 43.16 4346912
20111013 42.75 43.78 42.73 43.63 2055283
20111014 43.93 43.93 42.58 43.49 2148975
20111017 43.33 43.43 42.23 42.40 1823672
20111018 42.85 43.44 41.88 43.19 2389956
20111019 43.04 43.04 42.11 42.32 2373534
20111020 39.74 40.00 37.72 39.81 8034353
20111021 40.29 40.93 39.95 40.31 2216575
20111024 40.68 42.28 40.44 42.13 3255550
20111025 41.93 43.01 41.84 42.11 4592628
20111026 42.39 42.66 40.63 41.36 3087005
20111027 43.17 43.93 42.75 43.51 3248196
20111028 43.25 44.05 42.90 43.99 1955446
20111031 43.36 43.56 42.31 42.67 2422899
20111101 41.52 42.62 41.23 41.88 2536035
20111102 42.15 42.64 41.65 42.19 1693108
20111103 42.49 43.59 41.55 43.41 1543402
20111104 43.06 43.91 42.55 43.51 1946278
20111107 43.35 43.42 42.27 43.31 1399337
20111108 43.78 44.10 42.67 43.10 2788197
20111109 42.19 42.36 41.37 41.60 2565251
20111110 42.27 42.47 41.38 42.02 1619564
20111111 42.56 44.71 42.33 44.55 2573411
20111114 44.62 44.87 43.91 44.22 2437910
20111115 44.01 45.14 43.90 44.68 2564747
20111116 43.95 44.75 43.55 43.64 2365273
20111117 43.43 43.44 41.06 41.29 3203163
20111118 41.31 41.53 40.15 40.18 3411301
20111121 39.70 39.79 38.46 38.70 3763603
20111122 38.62 38.84 37.67 37.75 1771688
20111123 37.58 37.74 36.69 36.70 1443665
20111125 36.48 37.53 36.32 36.49 962813
20111128 37.38 37.88 37.05 37.49 3921671
20111129 37.78 37.79 37.21 37.54 1824075
20111130 38.40 40.49 38.28 40.47 3387223
20111201 40.55 41.56 40.48 41.33 3249203
20111202 41.67 42.41 41.31 41.93 2757470
20111205 42.41 43.35 42.12 42.53 2896800
20111206 42.58 43.18 42.15 42.54 2439723
20111207 42.22 42.99 41.85 42.57 1302220
20111208 42.27 42.95 41.29 41.43 1425027
20111209 41.60 42.59 40.84 42.32 1871929
20111212 41.72 42.04 40.99 41.79 1903965
20111213 42.04 42.25 39.77 39.88 2878565
20111214 39.76 40.21 38.97 39.19 1880190
20111215 38.15 38.30 35.24 35.90 21844472
20111216 36.22 36.22 35.43 35.65 7900161
20111219 35.67 35.83 34.55 34.60 5355564
20111220 35.18 36.20 35.10 35.78 8395420
20111221 35.59 36.49 35.06 36.44 5868855
20111222 36.40 36.84 36.31 36.48 4301577
20111223 36.75 36.75 35.85 36.66 1765240
20111227 36.46 37.58 36.43 36.84 2402347
20111228 36.77 37.04 36.13 36.33 1900943
20111229 36.50 36.88 36.33 36.78 1491418
20111230 36.73 37.21 36.69 36.75 1729275
20120103 37.44 37.51 36.43 36.48 2749008
20120104 36.40 36.65 35.88 36.38 2848543
20120105 36.63 37.16 36.47 37.09 3612285
20120106 37.15 37.66 36.83 37.56 3378659
20120109 37.68 38.72 37.60 38.42 4457630
20120110 38.76 39.20 38.40 38.71 4295331
20120111 38.58 39.69 38.49 39.60 5076704
20120112 39.70 39.70 38.99 39.59 3488974
20120113 39.43 39.44 38.20 38.22 4154994
20120117 39.17 40.19 38.72 39.77 6124444
20120118 40.13 41.38 40.03 41.33 6495787
20120119 41.38 42.74 41.30 42.01 6797113
20120120 42.10 42.34 41.75 41.92 4465891
20120123 42.12 42.13 41.28 41.83 3302396
20120124 41.99 43.10 41.91 43.03 5694971
20120125 42.80 43.38 42.18 43.23 6566409
20120126 42.88 44.14 41.77 41.98 7926153
20120127 42.03 42.96 41.79 42.78 5307811
20120130 42.43 42.53 41.83 42.16 3212431
20120131 42.40 42.78 41.95 42.28 3596871
20120201 42.82 43.80 42.64 43.65 5271543
20120202 43.66 44.32 43.43 44.18 4091526
20120203 44.28 44.71 43.74 43.86 5076905
20120206 43.56 43.64 42.61 42.91 3266833
20120207 42.87 43.16 42.60 43.06 2443854
20120208 43.01 43.63 42.97 43.30 2395597
20120209 43.49 43.59 42.61 42.79 3166089
20120210 42.29 42.39 41.78 42.02 1822262
20120213 42.31 42.43 41.34 42.05 1681220
20120214 41.93 42.22 41.24 41.60 2649674
20120215 41.89 42.23 41.31 41.44 2178191
20120216 41.51 42.69 41.45 42.63 2108275
20120217 42.90 43.00 41.60 41.67 2721908
20120221 40.90 40.99 40.01 40.28 4083869
20120222 40.24 40.65 39.70 40.16 2152602
20120223 40.05 40.36 39.64 40.20 2245186
20120224 40.45 40.78 40.01 40.26 2646753
20120227 40.05 40.62 39.61 40.35 2605850
20120228 40.22 41.86 40.20 41.82 4595448
20120229 41.83 41.88 41.23 41.39 4350539
20120301 41.45 41.84 41.16 41.43 4486645
20120302 41.50 41.61 40.59 40.74 3572189
20120305 40.66 40.66 39.08 39.21 7205328
20120306 38.91 39.32 38.33 39.25 5768716
20120307 39.48 40.26 39.28 39.96 3715850
20120308 40.20 40.90 40.17 40.80 2199750
20120309 40.77 41.69 40.77 41.64 2587616
20120312 41.54 41.58 41.06 41.41 1831127
20120313 41.68 42.63 41.60 42.62 3592036
20120314 42.48 42.93 42.07 42.27 3266632
20120315 42.44 43.08 42.33 42.98 3280434
20120316 43.05 43.30 42.66 42.96 3210618
20120319 42.91 43.53 42.76 43.26 2490297
20120320 42.90 43.83 42.71 43.75 3841982
20120321 43.75 44.17 43.34 43.43 2944351
20120322 43.16 43.48 42.86 43.13 2855394
20120323 43.36 43.52 42.93 43.50 2773086
20120326 43.78 44.29 43.65 44.16 2661663
20120327 44.23 44.96 43.99 44.58 4258862
20120328 44.47 44.95 43.42 43.56 4028762
20120329 43.35 44.03 43.18 43.90 1848354
20120330 44.22 44.63 43.68 44.29 2764825
20120402 44.05 44.22 43.42 43.84 2247201
20120403 43.62 44.12 43.03 43.24 2384415
20120404 42.72 42.83 41.97 42.12 3962271
20120405 41.94 42.45 41.94 42.17 2335453
20120409 41.68 41.88 41.25 41.65 1896712
20120410 41.65 42.00 40.93 41.10 2915538
20120411 41.62 42.52 41.31 42.28 3316702
20120412 42.30 43.25 41.88 43.10 3333728
20120413 42.88 43.00 41.84 41.87 2619048
20120416 42.24 42.29 41.60 41.84 2017907
20120417 41.93 42.82 41.93 42.46 1926230
20120418 41.50 41.85 40.80 41.73 3496429
20120419 41.42 42.28 40.99 41.13 2728758
20120420 41.21 41.23 40.00 40.09 3041871
20120423 39.65 39.73 39.20 39.61 2573512
20120424 39.57 39.92 39.52 39.70 2331725
20120425 40.22 40.56 39.77 40.37 2004004
20120426 40.37 41.57 40.29 41.41 3107355
20120427 41.19 41.84 40.29 41.76 2912314
20120430 41.64 41.70 41.32 41.36 1428050
20120501 41.44 42.05 41.30 41.88 2057701
20120502 41.45 41.83 41.28 41.68 1975191
20120503 41.62 41.84 40.70 40.88 2218892
20120504 40.39 40.78 39.70 39.94 2701658
20120507 39.70 40.31 39.70 39.83 2077447
20120508 39.58 39.88 38.31 39.78 3705474
20120509 39.22 40.65 38.91 40.27 3212633
20120510 40.49 40.68 39.65 40.15 2689367
20120511 40.61 41.89 40.18 41.11 5023611
20120514 40.59 41.16 40.13 40.90 2249619
20120515 40.88 41.29 40.47 40.59 3267639
20120516 39.64 39.76 38.41 38.58 8982557
20120517 38.57 38.78 37.45 37.47 6221763
20120518 37.58 38.04 37.16 37.29 3778211
20120521 37.51 37.92 37.20 37.87 3030689
20120522 38.10 38.37 37.59 37.94 2911911
20120523 37.29 38.07 37.17 37.87 3750607
20120524 38.00 38.09 36.97 37.35 4231762
20120525 37.40 38.39 37.37 38.09 2236824
20120529 38.32 38.71 37.88 38.50 1897316
20120530 38.19 38.19 37.44 37.47 2817917
20120531 37.34 37.48 36.62 37.02 3862937
20120601 36.25 37.23 35.81 35.86 7316651
20120604 35.86 36.43 35.66 35.72 30098952
20120605 35.75 37.26 35.58 37.04 6187711
20120606 37.96 38.38 37.41 37.94 5440995
20120607 38.07 38.46 37.10 37.15 3106348
20120608 36.99 37.60 36.91 37.34 3768741
20120611 37.56 38.05 36.80 36.88 2408795
20120612 37.22 37.58 36.81 37.07 3192182
20120613 37.08 37.09 36.40 36.64 3698724
20120614 36.79 36.82 35.91 36.26 5050611
20120615 36.13 37.56 36.11 37.48 4400005
20120618 37.43 37.94 37.21 37.29 3347126
20120619 37.74 38.02 37.53 37.86 2235212
20120620 37.92 38.68 37.78 38.46 4168494
20120621 38.22 38.70 37.47 37.52 3344104
20120622 37.44 38.08 37.28 37.67 4436474
20120625 37.07 37.27 36.05 36.17 2495133
20120626 36.32 36.64 35.88 35.94 4493697
20120627 36.17 36.54 36.04 36.29 2910803
20120628 36.05 36.09 35.30 36.05 3071289
20120629 36.80 37.59 36.67 37.46 3650870
20120702 37.70 37.71 36.87 37.35 1662884
20120703 37.14 37.55 36.91 37.54 1439333
20120705 37.31 37.47 36.58 36.71 3053759
20120706 36.18 36.33 34.86 35.23 7797705
20120709 34.87 35.35 34.67 34.91 6184588
20120710 34.72 35.17 34.22 34.48 5271543
20120711 34.58 34.63 33.64 33.75 5026936
20120712 33.47 33.69 33.25 33.50 4462567
20120713 33.51 34.11 33.44 33.98 2816305
20120716 33.76 34.09 33.40 33.93 2347643
20120717 34.05 34.13 33.42 33.93 3296654
20120718 33.85 34.97 33.69 34.77 4620937
20120719 34.93 35.15 34.56 34.92 2212243
20120720 34.74 34.83 34.38 34.54 2311577
20120723 33.86 34.33 33.61 34.20 3183014
20120724 34.05 34.35 33.70 33.94 2788197
20120725 34.13 34.64 33.85 33.99 3206991
20120726 33.28 34.25 32.99 34.12 6339835
20120727 34.18 34.37 33.28 33.89 5333400
20120730 34.13 34.56 33.75 33.95 4949061
20120731 34.06 34.44 33.95 34.16 2391970
20120801 34.39 34.53 34.02 34.17 2836857
20120802 33.85 34.47 33.26 33.42 3111083
20120803 33.80 34.62 33.79 34.31 2641312
20120806 34.38 34.62 34.31 34.36 2162072
20120807 34.43 35.61 34.43 35.45 3134959
20120808 35.28 35.49 34.99 35.30 1490108
20120809 35.26 35.72 35.26 35.30 2690677
20120810 35.33 35.55 35.04 35.28 1590852
20120813 35.23 35.28 34.68 35.01 1320958
20120814 35.05 35.28 34.43 34.57 2476193
20120815 34.35 34.83 34.35 34.63 1621478
20120816 34.52 35.07 34.49 34.93 2261809
20120817 34.84 35.30 34.64 34.95 2910501
20120820 34.98 35.15 34.66 34.97 2822551
20120821 35.01 35.52 34.71 34.86 2771877
20120822 34.86 34.98 34.51 34.73 2606052
20120823 34.66 34.66 34.17 34.29 1541991
20120824 34.32 34.56 34.04 34.36 2110290
20120827 34.35 34.38 33.76 33.81 2232694
20120828 33.75 34.14 33.59 33.99 1653515
20120829 34.03 34.09 33.56 33.90 2219295
20120830 33.71 33.77 33.14 33.14 2941329
20120831 33.45 34.07 33.25 33.88 3081061
20120904 33.84 33.87 32.93 33.38 2889647
20120905 33.26 33.45 32.92 33.01 4108148
20120906 33.24 34.27 33.02 34.04 3267942
20120907 33.64 34.73 33.53 34.46 3053356
20120910 34.39 34.82 34.03 34.08 2245992
20120911 34.00 34.21 33.75 33.82 2362452
20120912 34.01 34.14 33.46 33.53 2827387
20120913 33.38 33.75 33.04 33.66 6195468
20120914 33.65 34.47 33.64 34.10 4646324
20120917 34.15 34.17 33.63 33.81 1939730
20120918 33.68 33.76 33.40 33.45 2639600
20120919 32.31 32.76 31.69 32.61 8628643
20120920 32.49 32.57 32.23 32.40 4014859
20120921 32.63 32.80 32.41 32.67 5924366
20120924 32.32 32.64 32.18 32.26 3204976
20120925 32.46 32.70 31.59 31.60 3770857
20120926 31.66 31.75 30.94 31.07 4484630
20120927 31.27 31.83 30.96 31.55 2962989
20120928 31.46 31.89 31.13 31.55 4684305
20121001 31.56 32.12 31.22 31.34 4388218
20121002 31.47 31.90 31.39 31.86 4443224
20121003 31.85 32.01 31.32 31.52 3707690
20121004 31.61 31.67 31.10 31.55 3043685
20121005 31.68 32.57 31.68 32.02 3766525
20121008 31.77 32.20 31.58 31.88 2194209
20121009 31.80 32.23 31.65 31.89 3545290
20121010 31.79 31.97 31.50 31.65 4209799
20121011 31.96 32.55 31.74 32.47 5610950
20121012 32.33 32.75 32.19 32.22 3948771
20121015 32.20 32.72 32.12 32.43 2891662
20121016 32.58 33.29 32.40 33.19 2847234
20121017 32.86 33.49 32.85 33.33 4479895
20121018 33.75 36.45 33.50 35.74 12648942
20121019 35.66 35.73 34.79 35.11 4687932
20121022 35.14 35.77 34.83 35.59 4536513
20121023 35.17 35.53 34.86 35.27 3247793
20121024 35.45 35.65 34.77 35.19 3585790
20121025 35.48 35.70 35.19 35.42 3433464
20121026 35.41 35.69 34.76 35.10 3973957
20121031 35.19 35.45 34.89 35.14 1944364
20121101 35.23 36.66 35.20 36.65 3131433
20121102 36.63 36.68 35.78 35.79 3323552
20121105 35.69 36.90 35.63 36.57 2589228
20121106 37.35 37.86 37.05 37.41 4835723
20121107 36.99 37.01 35.68 35.90 3801181
20121108 35.85 36.26 35.67 35.67 2903550
20121109 35.75 36.71 35.66 36.16 2864965
20121112 36.24 36.63 36.01 36.41 1983553
20121113 36.03 36.45 35.94 36.04 1650392
20121114 36.26 36.27 35.09 35.15 2019217
20121115 35.22 35.33 34.15 34.36 3815990
20121116 34.40 34.46 33.63 34.26 4443224
20121119 34.63 34.96 34.22 34.42 2907882
20121120 34.30 34.43 33.88 34.29 3301489
20121121 34.44 34.46 34.06 34.25 2694405
20121123 34.53 35.36 34.30 35.08 1037464
20121126 34.95 35.46 34.95 34.99 2420683
20121127 34.64 35.21 34.46 34.65 2122379
20121128 34.55 35.20 34.09 35.16 2242970
20121129 35.25 35.53 34.73 34.90 1973177
20121130 34.98 35.16 34.79 34.86 3778513
20121203 35.02 35.18 34.53 34.60 1810676
20121204 34.55 35.29 34.44 35.25 2700550
20121205 35.25 35.28 34.67 35.00 2744474
20121206 34.92 35.14 34.62 34.84 2154315
20121207 34.98 35.34 34.85 35.20 1636389
20121210 35.04 35.88 35.02 35.78 1667720
20121211 35.86 36.38 35.72 36.08 2873830
20121212 36.20 36.52 35.73 35.78 2141319
20121213 35.68 36.23 35.42 35.97 2178191
20121214 35.82 36.37 35.82 36.10 2449798
20121217 36.07 36.64 35.69 36.01 3622863
20121218 36.02 36.71 35.94 36.59 2647861
20121219 36.56 36.90 36.22 36.23 2536236
20121220 36.37 36.58 35.97 36.32 2066869
20121221 35.81 36.23 35.55 35.97 9132465
20121224 35.83 36.91 35.70 36.68 1534637
20121226 36.68 36.73 36.10 36.18 1434598
20121227 36.15 36.18 35.28 35.71 2336057
20121228 35.53 36.04 35.38 35.41 1407598
20121231 35.45 35.97 35.06 35.86 2086816
20130102 36.75 38.47 36.57 38.44 4320920
20130103 37.78 38.18 37.31 37.70 3438804
20130104 37.77 38.03 37.68 37.79 1696029
20130107 37.49 37.64 37.07 37.29 1705801
20130108 37.22 37.44 36.65 36.71 1713861
20130109 36.83 37.08 36.78 37.01 1478019
20130110 37.47 38.00 37.34 37.57 1651097
20130111 37.65 38.18 37.65 38.16 1697440
20130114 37.97 38.32 37.50 37.94 1453437
20130115 37.64 38.16 37.61 37.80 2035437
20130116 37.70 38.10 37.70 38.04 1228475
20130117 38.08 39.93 38.08 39.77 4514349
20130118 39.83 40.92 39.58 39.82 4518782
20130122 39.79 39.97 39.46 39.78 2099812
20130123 39.97 40.12 39.36 39.80 2619149
20130124 39.39 39.89 38.38 39.23 3728947
20130125 39.67 41.81 39.62 41.53 5613570
20130128 41.28 41.93 41.23 41.43 3367678
20130129 41.23 41.51 40.73 41.42 2112405
20130130 41.32 41.68 41.21 41.33 1679306
20130131 41.47 41.64 40.74 40.84 1578461
20130201 41.07 41.69 41.06 41.41 2004810
20130204 41.15 42.44 41.10 41.65 3977785
20130205 41.80 42.37 41.70 42.28 2780339
20130206 41.96 42.44 41.66 42.26 2185848
20130207 42.01 42.21 41.59 42.08 1901547
20130208 42.21 42.80 42.13 42.30 1439837
20130211 42.39 42.53 41.99 42.39 1131056
20130212 42.57 42.57 42.07 42.52 2683323
20130213 42.66 43.06 42.39 42.61 2682416
20130214 42.54 43.03 42.31 42.58 2082786
20130215 42.68 42.68 42.01 42.19 1799695
20130219 42.33 42.90 42.26 42.42 1578360
20130220 42.55 42.66 41.55 41.65 1946580
20130221 41.73 41.73 40.44 40.61 3048924
20130222 40.44 41.87 40.44 41.72 2103943
20130225 41.85 42.35 40.55 40.56 1538163
20130226 40.76 41.54 40.68 41.34 2163080
20130227 41.31 42.37 41.13 42.19 1744991
20130228 42.21 42.54 41.97 41.99 2138296
20130301 41.78 42.52 41.37 42.36 1981135
20130304 42.09 42.43 41.68 42.28 1723029
20130305 42.60 43.60 42.40 42.80 2742359
20130306 43.14 43.46 42.60 42.79 1754360
20130307 42.83 43.07 42.36 42.48 1301011
20130308 42.84 42.84 42.16 42.56 1465929
20130311 42.32 42.53 41.97 42.10 1232001
20130312 42.07 42.42 41.56 42.01 1698044
20130313 42.17 42.17 41.40 41.85 1859235
20130314 42.07 42.52 42.01 42.11 1674369
20130315 42.02 42.24 40.74 41.35 3707287
20130318 40.84 41.14 40.50 40.81 2663678
20130319 40.83 41.00 40.14 40.62 2313692
20130320 40.92 41.20 40.69 40.86 2282965
20130321 40.45 40.84 40.19 40.33 3816292
20130322 40.45 40.71 40.15 40.26 3058394
20130325 40.57 40.76 40.38 40.63 2798373
20130326 40.79 40.98 40.57 40.86 2427231
20130327 40.54 40.70 40.14 40.59 2625596
20130328 40.64 41.23 40.42 41.15 2491002
20130401 41.03 41.11 40.40 40.50 1614729
20130402 40.61 40.90 40.19 40.39 2007228
20130403 40.55 40.79 39.89 40.17 2736717
20130404 40.14 40.99 39.97 40.93 1912730
20130405 40.31 40.66 39.76 40.47 1657444
20130408 40.56 40.98 40.04 40.95 1108086
20130409 41.04 41.18 40.45 40.86 1865682
20130410 41.14 41.83 40.86 41.76 1369618
20130411 42.33 43.45 42.26 42.48 2992305
20130412 42.10 42.29 41.06 41.50 1838885
20130415 41.16 41.39 40.02 40.12 2471961
20130416 40.24 41.21 39.64 41.17 3321940
20130417 41.00 42.03 40.92 41.19 4392650
20130418 41.57 41.69 40.82 40.98 2710624
20130419 41.06 41.61 40.53 41.32 1534838
20130422 41.35 41.96 40.38 41.54 2351370
20130423 41.89 42.68 41.59 42.21 2390157
20130424 42.13 42.92 42.11 42.71 1820348
20130425 43.67 46.37 43.67 45.28 4889622
20130426 45.12 46.04 44.85 45.33 4310544
20130429 45.36 45.53 45.08 45.24 3509123
20130430 45.23 46.05 45.07 45.88 3507008
20130501 45.61 45.80 45.10 45.26 2579758
20130502 45.61 46.02 45.13 45.31 2578952
20130503 45.68 46.11 45.54 45.67 2677681
20130506 45.82 46.16 45.47 45.94 1561233
20130507 45.93 46.06 45.29 45.71 1881499
20130508 45.51 46.75 45.33 46.46 2759888
20130509 46.20 47.04 46.17 46.88 1615434
20130510 46.80 47.04 46.44 46.57 1143749
20130513 46.63 46.76 46.21 46.58 1354406
20130514 46.52 47.33 46.46 47.17 1579065
20130515 46.94 48.01 46.89 47.82 2045712
20130516 47.74 47.89 47.13 47.19 1957964
20130517 47.42 47.75 47.41 47.69 1847347
20130520 47.48 47.89 47.33 47.59 1433389
20130521 47.62 47.76 47.38 47.57 1074135
20130522 47.60 47.78 46.29 46.60 1813799
20130523 46.25 46.60 46.00 46.46 1544208
20130524 46.02 46.40 45.82 46.27 994043
20130528 46.85 47.44 46.20 47.17 1244292
20130529 46.76 47.26 46.02 46.40 1519828
20130530 46.61 47.65 46.46 47.35 1259706
20130531 47.11 47.45 46.43 46.43 1871022
20130603 47.15 48.77 47.05 47.89 3638277
20130604 47.77 47.91 47.02 47.63 2103943
20130605 47.43 47.72 46.87 46.93 1965117
20130606 47.05 47.38 46.48 47.02 1068594
20130607 47.32 48.14 47.18 48.04 1598509
20130610 48.00 48.33 47.86 48.17 1061441
20130611 47.43 47.74 46.48 46.51 1518216
20130612 47.07 47.24 45.86 46.04 1926331
20130613 45.79 47.34 45.78 47.11 2070093
20130614 47.21 47.58 46.66 46.73 902668
20130617 47.05 47.63 46.60 46.92 1122392
20130618 46.87 47.34 46.87 47.33 1438628
20130619 47.38 47.92 46.75 46.76 1809568
20130620 46.12 46.45 44.16 44.48 4246873
20130621 44.76 44.95 44.16 44.67 2091853
20130624 44.25 44.43 43.03 43.19 3138989
20130625 44.01 45.15 43.69 44.84 3367275
20130626 45.44 45.53 43.83 44.31 2683423
20130627 44.59 44.82 44.42 44.51 1623695
20130628 44.10 44.58 43.78 44.01 2553262
20130701 44.26 44.53 43.78 43.88 1704290
20130702 43.93 45.30 43.82 44.39 3035122
20130703 43.87 45.06 43.80 44.92 1315216
20130705 45.09 45.66 45.01 45.64 1472981
20130708 45.74 45.93 45.08 45.31 1979221
20130709 45.84 47.27 45.29 47.15 3732977
20130710 47.26 49.33 47.25 49.15 4800564
20130711 49.56 49.94 48.93 49.61 2817615
20130712 49.63 50.22 49.55 50.06 1155839
20130715 50.14 50.18 49.19 49.24 2132252
20130716 49.15 49.48 48.85 49.14 1832840
20130717 49.68 49.98 49.39 49.59 1777531
20130718 49.61 49.81 49.04 49.53 1250538
20130719 49.51 50.24 49.24 50.22 1523354
20130722 50.39 50.42 49.34 49.57 1175282
20130723 50.40 50.58 49.62 49.68 1895704
20130724 50.17 50.21 48.53 48.68 1611505
20130725 48.35 48.86 48.20 48.80 1404274
20130726 48.59 49.26 48.40 49.10 1256482
20130729 49.00 49.00 48.15 48.39 1230591
20130730 48.73 49.56 48.62 49.32 1605762
20130731 49.61 49.62 48.76 48.86 1751338
20130801 49.47 50.62 48.87 50.51 2811973
20130802 50.13 50.24 49.48 49.76 1965117
20130805 49.30 49.75 49.06 49.18 1129544
20130806 49.06 49.35 48.32 48.49 1629740
20130807 48.36 48.66 48.12 48.15 1233412
20130808 48.33 48.54 47.63 48.13 1582591
20130809 47.97 48.27 47.22 47.35 1563248
20130812 47.26 47.87 47.15 47.63 1480235
20130813 47.79 48.24 47.47 48.13 1019632
20130814 47.98 48.38 47.82 47.87 1387047
20130815 47.35 47.48 46.75 46.85 1757382
20130816 46.76 47.67 46.73 47.49 1908700
20130819 47.16 47.68 46.96 47.50 1343424
20130820 47.61 48.42 47.28 47.89 1716783
20130821 47.61 47.99 47.17 47.32 1084713
20130822 47.56 48.11 47.56 47.80 546135
20130823 47.95 48.12 47.67 47.90 788827
20130826 47.97 48.12 47.48 47.54 867912
20130827 47.09 47.22 46.01 46.05 1999572
20130828 45.98 46.52 45.91 46.06 1509854
20130829 45.93 47.33 45.86 46.87 1175685
20130830 46.95 47.33 46.13 46.33 1007140
20130903 46.95 47.57 46.10 46.50 1386341
20130904 46.51 49.11 46.26 49.10 3078845
20130905 49.02 49.38 48.67 49.18 2193504
20130906 49.13 49.35 48.38 48.80 1327507
20130909 48.95 49.21 48.57 48.93 899948
20130910 49.18 49.88 49.06 49.84 1841806
20130911 49.58 49.88 49.24 49.84 1531715
20130912 49.97 50.62 49.80 50.03 1993628
20130913 49.99 50.08 49.24 49.48 1227166
20130916 50.06 50.46 49.76 49.84 1443866
20130917 50.00 50.06 49.45 49.56 1012278
20130918 49.56 49.97 49.22 49.85 988402
20130919 49.97 50.30 49.28 49.46 1143447
20130920 49.46 49.94 48.93 48.94 1800702
20130923 48.93 49.21 48.40 49.05 1403367
20130924 48.29 51.25 48.28 50.62 6361193
20130925 50.73 51.92 50.23 51.61 2933974
20130926 51.85 51.91 51.03 51.24 1410923
20130927 51.02 51.16 50.65 50.76 992028
20130930 50.24 51.00 49.81 50.82 2684935
20131001 50.95 51.57 50.80 51.22 1339697
20131002 50.71 51.24 50.29 50.99 1200368
20131003 51.03 51.39 50.47 50.82 1305343
20131004 50.71 51.69 50.67 51.62 1571509
20131007 51.39 51.83 51.07 51.37 1464519
20131008 51.51 51.81 50.29 50.37 1360047
20131009 50.44 50.63 49.56 50.20 1532622
20131010 50.90 52.48 50.88 52.33 1863365
20131011 52.38 52.50 51.71 52.44 1492727
20131014 52.46 53.03 52.09 52.91 2168822
20131015 52.89 53.03 52.16 52.23 1122694
20131016 52.74 53.60 52.50 53.14 3376040
20131017 52.65 53.25 52.64 53.12 1598811
20131018 53.34 53.90 52.79 53.45 1795565
20131021 53.79 54.09 53.21 53.47 1290030
20131022 53.78 54.02 53.25 53.67 2085305
20131023 53.22 53.28 51.67 51.82 3238726
20131024 54.53 55.07 52.31 52.61 7400470
20131025 52.95 54.42 52.00 54.37 4500144
20131028 54.13 54.28 53.32 53.68 1946076
20131029 54.03 54.72 53.72 54.53 2918460
20131030 54.62 54.69 53.54 53.94 1518921
20131031 53.75 54.23 53.49 53.87 1970054
20131101 54.02 54.03 52.67 53.22 1632963
20131104 52.87 53.50 52.49 53.36 1625710
20131105 53.19 53.98 52.80 53.75 1606065
20131106 53.92 54.10 53.08 53.68 1158156
20131107 53.54 53.68 51.61 51.71 3219887
20131108 52.05 52.66 51.72 52.46 1824680
20131111 51.94 52.46 51.62 52.33 1265952
20131112 52.27 52.41 51.72 51.98 1179413
20131113 51.73 52.19 51.47 51.96 1664899
20131114 51.82 52.41 51.82 51.92 1509955
20131115 52.14 52.29 51.30 52.22 1652709
20131118 52.40 52.44 50.95 51.14 1746704
20131119 51.49 51.56 49.63 49.85 3157929
20131120 50.15 50.29 49.17 49.38 2024455
20131121 49.43 50.90 49.42 50.47 2915034
20131122 50.48 51.56 50.47 51.20 1950207
20131125 51.42 51.63 50.76 51.51 1660064
20131126 51.62 52.33 51.39 52.13 1752144
20131127 52.13 52.15 51.43 51.82 1381909
20131129 51.84 52.14 51.67 51.73 339810
20131202 51.60 51.65 51.00 51.11 997066
20131203 51.13 52.46 50.89 52.39 2475286
20131204 52.03 52.35 50.57 50.87 3500862
20131205 50.98 51.11 50.36 50.47 1516201
20131206 50.97 51.28 50.51 50.78 1577554
20131209 51.04 51.53 50.74 51.28 1858328
20131210 51.13 51.52 50.73 51.21 1104862
20131211 51.15 51.45 50.76 50.87 1188983
20131212 50.71 50.85 50.34 50.43 1532018
20131213 50.63 51.06 50.38 50.69 1114030
20131216 50.89 51.36 50.76 50.86 838595
20131217 50.79 52.08 50.68 51.79 1735319
20131218 51.98 52.72 51.25 52.71 1669836
20131219 52.46 52.80 51.85 52.63 1518014
20131220 52.65 53.86 52.44 53.50 2499968
20131223 53.75 54.19 53.75 54.00 1129847
20131224 53.98 54.23 53.75 54.00 644159
20131226 54.24 54.27 53.81 53.92 717400
20131227 53.95 54.24 53.52 53.78 1065068
20131230 53.66 54.34 53.66 54.04 872445
20131231 54.20 54.34 53.68 54.05 733015
20140102 53.64 53.93 53.29 53.55 1060736
20140103 53.63 53.88 53.25 53.54 898538
20140106 53.40 53.50 52.69 52.86 1129947
20140107 52.99 53.82 52.67 53.51 1358335
20140108 53.52 54.00 53.21 53.78 1293455
20140109 53.63 54.44 53.61 53.80 1270183
20140110 54.03 54.58 53.87 54.47 1147880
20140113 54.28 54.96 53.94 54.18 1967736
20140114 54.30 55.59 54.30 55.48 2644435
20140115 55.41 56.10 55.15 55.54 2322457
20140116 55.54 55.79 54.46 54.49 2017605
20140117 54.44 54.69 53.65 53.83 1856716
20140121 54.40 54.58 53.65 54.05 1221121
20140122 54.58 55.09 54.15 54.97 2347542
20140123 54.85 54.89 53.56 53.64 2860935
20140124 53.06 53.06 50.88 50.89 4563210
20140127 50.94 51.12 49.96 50.58 3220692
20140128 50.69 51.04 50.31 50.84 3092949
20140129 50.63 51.20 50.34 50.87 3364857
20140130 52.41 52.51 49.80 50.88 5284740
20140131 50.00 50.75 50.00 50.24 3150474
20140203 49.48 49.66 48.09 48.22 4480398
20140204 48.64 49.09 48.22 49.09 2842902
20140205 49.00 49.93 48.60 49.58 2435290
20140206 49.78 50.83 49.64 50.67 3884295
20140207 50.92 51.55 50.33 51.47 2720699
20140210 51.32 51.63 50.89 51.22 1579569
20140211 51.41 52.58 51.15 52.25 2482439
20140212 52.36 52.68 52.06 52.28 1533428
20140213 51.36 51.68 49.98 51.53 3358712
20140214 51.64 52.20 50.94 52.09 2500472
20140218 52.27 52.30 50.69 51.38 1942853
20140219 51.26 51.79 51.18 51.61 2106260
20140220 51.72 52.19 51.30 51.96 1436210
20140221 52.04 52.19 51.73 51.88 2411011
20140224 51.96 52.57 51.96 52.23 1434497
20140225 52.30 52.38 51.43 52.17 1706305
20140226 52.19 53.08 52.14 52.24 1735219
20140227 52.13 52.13 51.14 51.45 1631654
20140228 51.60 51.86 50.87 51.35 2301301
20140303 50.95 51.00 50.13 50.74 1394199
20140304 51.35 51.36 50.43 50.58 2868793
20140305 50.46 51.73 50.38 51.65 2876550
20140306 51.63 53.12 51.47 52.96 3142616
20140307 53.16 53.52 52.78 52.96 1816922
20140310 52.98 53.10 52.45 52.69 1683537
20140311 52.90 53.22 52.31 52.55 1653213
20140312 52.20 53.30 51.75 53.25 1547129
20140313 53.36 53.76 52.01 52.54 1892783
20140314 52.60 52.70 52.11 52.21 1930360
20140317 52.63 53.19 52.63 52.88 1289325
20140318 52.91 54.44 52.81 54.42 1772393
20140319 54.42 54.83 53.63 54.09 1565565
20140320 54.10 56.03 53.73 56.01 2421891
20140321 56.48 56.48 55.58 55.95 2982936
20140324 56.29 56.47 55.13 55.98 1902756
20140325 56.21 56.74 55.86 56.17 1847952
20140326 56.56 56.71 54.69 54.74 2340692
20140327 54.70 54.98 53.90 54.06 1486179
20140328 54.23 55.03 53.94 54.09 2227556
20140331 54.62 54.92 54.30 54.59 1336876
20140401 54.72 55.32 54.39 55.21 1337380
20140402 55.35 56.66 55.03 56.55 2863453
20140403 56.63 58.50 56.58 57.25 3766424
20140404 57.57 57.67 55.28 55.59 1903260
20140407 55.41 55.74 53.94 54.42 1525570
20140408 54.64 54.84 53.61 54.11 1786901
20140409 54.41 55.61 54.06 55.59 2287398
20140410 55.52 55.65 52.54 52.68 3722097
20140411 52.50 53.46 52.11 52.24 2475084
20140414 52.85 53.25 51.73 52.25 1671750
20140415 52.37 52.61 50.67 51.98 2953116
20140416 50.78 51.79 50.17 51.73 3558589
20140417 51.78 52.63 51.68 52.35 2262413
20140421 52.63 52.75 51.67 52.38 1784583
20140422 52.25 53.36 52.01 52.66 2742762
20140423 52.61 53.24 51.61 51.86 2481834
20140424 56.87 58.16 55.48 57.83 8485687
20140425 57.02 57.08 55.60 55.95 3915928
20140428 56.14 56.71 55.03 56.10 2294853
20140429 56.46 56.79 55.64 55.85 1867395
20140430 57.31 58.15 56.48 57.18 3304612
20140501 57.30 57.83 56.45 56.78 1964815
20140502 56.78 57.48 56.38 57.10 1513078
20140505 56.59 56.95 56.25 56.79 1017315
20140506 56.55 57.15 56.12 56.28 1119470
20140507 56.22 56.83 55.70 56.44 2029996
20140508 56.52 57.33 56.04 56.50 1659560
20140509 56.39 56.77 55.81 56.76 2047526
20140512 57.15 57.89 56.98 57.82 1702175
20140513 57.82 57.94 56.75 56.82 1539170
20140514 56.62 56.82 55.79 55.91 1453739
20140515 56.07 56.07 54.99 55.45 1951114
20140516 55.98 58.54 55.78 58.09 3693687
20140519 57.74 58.80 57.67 58.51 2299185
20140520 58.36 58.79 57.92 58.41 1251848
20140521 58.62 59.26 58.49 59.01 1886537
20140522 59.16 59.53 58.67 58.76 1575741
20140523 59.11 60.50 58.89 60.16 2302812
20140527 60.04 61.36 60.02 61.35 2418466
20140528 61.52 61.65 61.06 61.29 1421602
20140529 61.36 61.44 60.87 61.32 1789822
20140530 61.30 61.76 60.85 61.58 1201677
20140602 61.79 62.25 61.31 61.85 1540077
20140603 62.01 64.26 61.79 64.17 4466697
20140604 63.96 64.59 63.83 64.08 2291831
20140605 64.31 64.88 63.55 64.54 1708723
20140606 64.69 64.90 64.37 64.52 1338992
20140609 65.03 65.45 64.66 64.74 1365825
20140610 64.48 64.99 64.33 64.91 1305546
20140611 64.65 65.20 64.51 65.13 1183983
20140612 64.99 65.62 64.75 65.22 1419072
20140613 65.39 65.94 64.77 65.40 1504467
20140616 64.90 66.38 64.90 66.18 1588155
20140617 66.00 66.58 65.79 66.33 1277114
20140618 66.49 66.49 65.55 66.23 1093464
20140619 66.33 66.58 65.28 65.78 1723783
20140620 66.05 66.83 65.78 66.00 2402124
20140623 66.61 67.54 66.51 67.26 1590867
20140624 66.92 67.16 66.03 66.16 1384913
20140625 66.16 66.53 65.57 66.27 1331366
20140626 66.58 66.62 65.61 66.19 856064
20140627 66.15 66.98 66.06 66.64 1516121
20140630 66.88 67.68 66.51 67.27 1467596
20140701 67.69 68.80 67.59 68.30 1785267
20140702 67.92 68.63 67.89 68.38 1029769
20140703 68.76 69.15 68.57 68.69 1373460
20140707 68.56 68.98 67.84 68.29 1357687
20140708 68.14 70.33 67.24 69.35 3782617
20140709 69.37 71.50 69.37 71.19 3494181
20140710 70.04 71.17 69.58 70.76 1784062
20140711 70.87 71.23 70.39 71.20 1173233
20140714 71.67 71.67 70.83 71.30 1451823
20140715 71.34 71.70 70.33 70.82 1830678
20140716 71.11 71.92 70.46 70.82 2840153
20140717 70.56 71.04 70.09 70.39 1540534
20140718 70.55 71.42 70.24 71.36 1484073
20140721 71.35 72.07 70.88 71.62 1110844
20140722 71.81 71.95 70.98 71.25 1610759
20140723 71.35 71.36 69.85 70.34 2059839
20140724 70.60 70.66 69.42 69.58 1922101
20140725 69.01 69.23 67.72 69.19 4515913
20140728 69.42 69.49 67.73 68.81 1533301
20140729 69.09 69.82 68.39 68.48 1408925
20140730 68.97 69.59 67.16 67.58 3551447
20140731 67.63 72.58 66.39 69.68 7014484
20140801 69.24 69.92 68.68 69.67 2789518
20140804 69.53 70.25 68.85 69.51 1652553
20140805 69.10 69.83 68.56 69.01 1362510
20140806 68.84 70.27 68.68 69.40 1858607
20140807 69.66 69.92 67.20 67.38 2539058
20140808 67.59 68.07 67.19 68.01 1266766
20140811 68.31 69.74 68.31 68.85 1568162
20140812 68.65 68.90 67.70 68.20 1339101
20140813 68.41 69.02 68.19 68.49 1075179
20140814 68.44 68.94 68.09 68.30 1063425
20140815 68.77 69.85 68.19 69.33 2582761
20140818 69.68 70.40 68.99 70.34 1386822
20140819 70.48 71.21 70.39 70.78 1365825
20140820 70.59 71.51 70.48 71.30 958639
20140821 71.19 71.79 71.01 71.67 949899
20140822 71.66 72.00 71.08 71.18 715011
20140825 71.61 71.77 70.98 71.45 583100
20140826 71.50 71.82 70.59 70.66 1553896
20140827 70.91 71.17 70.60 70.94 914937
20140828 70.84 71.58 70.03 71.54 936135
20140829 71.83 72.10 70.82 71.58 1093665
20140902 71.77 72.11 71.06 71.24 1310469
20140903 71.37 71.84 70.81 71.57 1219045
20140904 71.58 72.24 71.09 71.13 1215730
20140905 71.00 71.66 70.85 71.64 498207
20140908 71.50 72.72 71.35 71.81 1020679
20140909 71.55 72.20 71.46 71.66 2029333
20140910 71.55 72.84 71.27 71.83 1701233
20140911 71.59 72.64 71.47 72.46 1775692
20140912 72.47 72.48 71.43 71.50 990014
20140915 72.01 72.25 71.30 71.98 1573460
20140916 71.85 74.00 71.20 73.93 2383489
20140917 73.54 75.56 73.54 75.24 2904803
20140918 75.46 76.75 75.05 76.61 1998668
20140919 76.88 77.18 75.78 75.79 1751039
20140922 75.55 75.58 74.54 74.79 1589895
20140923 74.96 75.31 74.09 74.24 1233935
20140924 74.53 75.73 74.53 75.39 1620560
20140925 75.34 75.34 73.84 74.52 1886628
20140926 74.86 75.38 74.40 75.05 1378944
20140929 74.48 75.53 74.21 75.07 1131215
20140930 75.13 75.32 74.14 74.54 1002440
20141001 74.53 74.72 72.44 72.50 1880215
20141002 72.29 72.55 70.65 72.14 2477991
20141003 72.47 73.22 72.17 72.58 1428751
20141006 73.37 75.55 73.30 74.68 3464397
20141007 74.13 74.64 73.00 73.00 1792728
20141008 73.15 74.33 72.28 74.25 1594906
20141009 73.88 74.19 72.08 72.41 1917595
20141010 71.66 71.66 65.64 65.77 8089774
20141013 67.58 68.45 65.75 65.90 3678254
20141014 66.30 67.93 66.30 67.59 2298608
20141015 66.43 69.99 66.37 69.79 3871667
20141016 68.53 69.94 68.26 69.54 2245795
20141017 70.31 71.01 68.81 69.04 1821389
20141020 69.19 71.18 68.44 71.17 1842735
20141021 71.46 73.56 70.18 73.04 3320590
20141022 73.15 73.55 71.52 71.72 2852491
20141023 72.23 76.27 72.23 75.48 3977994
20141024 76.25 76.51 75.10 75.40 1901260
20141027 75.32 75.79 74.56 74.90 1553417
20141028 75.40 75.61 74.96 75.56 1627776
20141029 75.44 75.79 75.15 75.64 1809664
20141030 75.52 76.10 74.70 75.89 1815276
20141031 77.08 78.20 76.94 77.69 2172238
20141103 77.57 79.55 77.48 78.97 1457412
20141104 78.88 80.29 78.55 79.17 1853357
20141105 79.81 79.99 78.53 79.57 1377441
20141106 79.62 80.01 79.03 79.42 999835
20141107 79.50 79.54 77.64 78.76 1002040
20141110 78.83 79.87 78.82 79.75 1642106
20141111 79.94 81.11 79.62 79.81 837388
20141112 79.21 79.58 78.38 78.80 1571556
20141113 79.07 79.82 78.31 78.68 1730295
20141114 78.58 79.83 78.23 79.64 1627876
20141117 79.24 79.33 76.91 77.62 2216232
20141118 77.81 79.57 77.80 79.12 1352889
20141119 79.30 79.52 77.87 78.34 1114981
20141120 77.83 78.74 77.75 78.47 1414921
20141121 79.40 79.51 78.18 78.48 1475350
20141124 78.61 81.14 78.61 79.82 2057092
20141125 80.11 81.12 80.07 80.80 1588692
20141126 80.86 82.09 80.80 82.01 1117386
20141128 82.28 83.22 81.73 82.46 886192
20141201 81.82 82.69 81.13 81.54 1282839
20141202 81.42 82.28 80.97 82.15 1087222
20141203 82.65 84.45 82.59 84.02 1593903
20141204 83.96 85.52 83.39 84.02 1748934
20141205 84.00 84.52 83.60 84.12 935698
20141208 84.24 84.27 81.66 82.37 1740900
20141209 81.54 82.35 80.37 82.28 2033900
20141210 81.92 82.14 79.55 79.70 2559000
20141211 79.98 81.00 79.50 79.80 1476600
20141212 79.56 79.97 78.34 78.38 1752400
20141215 79.12 80.21 77.44 78.33 2788700
20141216 77.83 79.35 76.84 76.84 2218600
20141217 77.03 78.36 76.33 78.33 2275900
20141218 80.56 80.98 79.28 80.82 1802600
20141219 80.91 81.52 79.78 80.50 6279000
20141222 80.80 81.83 80.80 81.55 1642900
20141223 82.31 82.66 81.32 81.57 2198200
20141224 81.65 81.94 81.04 81.13 666200
20141226 81.31 81.67 80.92 80.96 518400
20141229 80.84 81.42 80.49 80.65 674300
20141230 80.16 80.79 79.59 79.94 1178200
20141231 80.36 80.70 79.26 79.34 992100