20000103 24.70 24.72 23.28 23.66 1948843
20000104 23.46 23.53 22.57 22.57 3142355
20000105 22.52 22.85 22.02 22.27 6729807
20000106 22.42 22.45 21.66 21.66 4609545
20000107 21.71 22.34 21.64 21.86 9040261
20000110 22.22 23.81 22.09 23.38 4307215
20000111 23.89 23.89 23.28 23.51 4250899
20000112 23.48 23.96 23.28 23.68 3047507
20000113 23.79 24.98 23.74 24.77 3847792
20000114 24.67 24.90 23.43 23.79 3834454
20000118 23.28 23.46 22.87 23.00 2442353
20000119 23.18 23.58 23.08 23.36 2237835
20000120 23.46 23.74 23.08 23.28 1749266
20000121 23.28 23.66 22.93 23.58 1985399
20000124 23.48 23.48 22.34 22.75 1780882
20000125 22.95 23.13 22.24 22.37 2679968
20000126 22.98 24.19 22.72 23.86 4511733
20000127 23.53 24.37 23.38 24.14 4345747
20000128 23.74 24.17 23.48 23.58 3191756
20000131 23.43 23.48 22.70 22.70 2220051
20000201 22.95 23.20 22.62 22.70 2337130
20000202 22.98 23.48 22.98 23.33 2181519
20000203 23.33 24.04 23.25 23.84 2692318
20000204 23.86 24.01 23.15 23.28 2086176
20000207 22.93 23.30 22.75 22.75 2011582
20000208 22.85 23.28 22.67 22.72 4695502
20000209 22.72 22.72 21.66 22.32 4671296
20000210 22.27 22.67 22.02 22.47 2758515
20000211 22.72 22.72 22.12 22.32 2755057
20000214 22.27 22.59 22.14 22.27 2558937
20000215 21.86 21.99 21.23 21.56 3611658
20000216 21.36 21.48 21.03 21.25 3461975
20000217 21.25 21.64 20.65 20.90 2047644
20000218 20.80 20.98 19.86 20.32 4896561
20000222 20.22 20.57 19.56 20.32 2626122
20000223 20.14 20.24 19.40 19.91 4228626
20000224 19.48 19.56 18.26 18.87 5995974
20000225 19.38 19.38 18.46 18.85 5091601
20000228 18.85 19.02 18.39 18.87 3899404
20000229 19.88 20.75 19.35 20.65 7199999
20000301 20.55 21.15 20.24 20.34 3128099
20000302 20.34 20.52 19.94 20.42 1827969
20000303 20.31 20.67 19.94 20.34 1574153
20000306 20.09 20.11 19.68 20.01 2459799
20000307 19.91 20.47 19.78 19.88 2586460
20000308 19.99 19.99 19.23 19.43 1573167
20000309 19.40 20.49 19.33 20.21 2269560
20000310 20.11 20.44 19.60 19.88 2602724
20000313 19.38 19.48 18.26 18.57 3218783
20000314 18.64 19.07 18.46 18.87 2460291
20000315 18.62 19.28 18.14 18.82 3129577
20000316 19.25 20.90 19.10 20.59 3156684
20000317 20.39 20.44 19.33 20.01 4125128
20000320 19.48 19.56 18.89 19.28 3168019
20000321 19.07 19.20 18.06 18.59 6129043
20000322 19.02 19.84 18.92 19.25 5497706
20000323 19.23 20.37 19.23 20.01 3064029
20000324 19.28 19.88 19.28 19.50 2563789
20000327 19.40 19.45 18.57 18.72 2482962
20000328 18.87 18.87 17.65 18.26 6599712
20000329 18.26 18.85 18.18 18.67 2904839
20000330 18.57 19.38 18.54 18.92 2963488
20000331 18.82 18.85 17.96 18.46 2975809
20000403 18.21 18.34 18.06 18.26 3457813
20000404 18.57 19.33 18.26 18.67 4687959
20000405 19.02 19.38 18.77 19.02 3611089
20000406 18.87 19.68 18.87 19.35 2442549
20000407 19.33 19.53 18.87 19.02 1481005
20000410 18.82 18.92 18.18 18.42 2616524
20000411 18.31 19.07 17.86 17.98 3753521
20000412 18.18 18.89 18.18 18.36 2884632
20000413 18.36 18.36 17.37 17.43 4058101
20000414 17.53 17.96 17.35 17.47 3452392
20000417 17.30 17.47 17.00 17.35 3269546
20000418 17.91 20.24 17.88 19.84 10846572
20000419 19.99 20.34 19.68 20.21 5077308
20000420 20.29 20.72 19.86 20.09 2550482
20000424 19.68 21.15 19.63 21.05 6263590
20000425 20.55 22.29 20.44 22.07 5296625
20000426 21.66 22.45 21.63 22.32 2367143
20000427 22.07 22.07 21.33 21.86 2043836
20000428 21.76 21.97 21.15 21.30 1710178
20000501 20.80 21.46 20.72 21.08 2810705
20000502 21.10 21.26 20.72 21.08 1976809
20000503 21.13 21.30 20.72 20.85 2944760
20000504 20.75 21.08 20.44 21.05 2293216
20000505 20.87 21.81 20.72 21.18 2894489
20000508 21.23 21.23 20.42 20.72 1456362
20000509 20.87 21.05 20.21 20.57 2445999
20000510 20.37 21.02 20.37 20.49 1450941
20000511 20.57 20.70 20.29 20.42 1681100
20000512 20.62 20.80 20.37 20.66 1949702
20000515 20.70 20.70 20.29 20.70 1290766
20000516 20.55 20.80 20.39 20.55 2146841
20000517 20.29 20.57 20.21 20.39 3798863
20000518 20.39 21.05 20.31 20.70 2076364
20000519 20.44 20.65 19.96 20.34 1870354
20000522 20.55 20.59 19.78 20.09 1568731
20000523 20.34 20.39 19.91 20.21 1972373
20000524 20.31 20.70 20.24 20.52 3014024
20000525 20.75 20.97 20.57 20.75 3698940
20000526 21.10 21.25 20.77 20.97 3245116
20000530 21.05 21.46 20.87 21.33 3279042
20000531 21.05 21.13 20.80 20.92 1783830
20000601 21.03 21.07 20.64 20.92 1545855
20000602 21.23 21.46 21.15 21.33 2313866
20000605 21.18 21.38 20.80 21.33 2877828
20000606 21.23 21.23 20.70 20.95 3707791
20000607 20.92 21.25 20.92 21.10 2381718
20000608 20.75 21.25 20.70 21.20 2327141
20000609 21.46 21.76 21.41 21.61 1815298
20000612 21.61 21.97 21.20 21.38 2226346
20000613 21.48 21.84 21.31 21.79 2285348
20000614 21.84 22.32 21.84 22.27 2385652
20000615 22.17 22.55 22.09 22.27 3654689
20000616 22.37 22.40 21.20 21.97 3749092
20000619 21.81 22.93 21.81 22.14 2477597
20000620 22.65 23.69 22.50 23.44 3459982
20000621 23.39 23.39 22.22 22.98 2118667
20000622 22.96 24.36 22.96 24.08 4506778
20000623 24.08 24.13 23.59 23.90 4176366
20000626 23.49 23.52 22.17 22.60 3958058
20000627 22.63 23.57 22.32 23.26 4871607
20000628 23.24 24.15 23.19 23.79 2804075
20000629 23.62 23.72 23.14 23.29 3668456
20000630 23.19 23.75 21.96 21.97 5930695
20000703 22.22 22.27 22.07 22.17 2178653
20000705 22.37 22.96 22.19 22.19 3156613
20000706 22.78 22.78 22.27 22.29 1505537
20000707 22.40 22.90 22.35 22.78 1744496
20000710 22.63 23.52 22.37 22.90 2597568
20000711 22.90 22.90 22.63 22.83 2545941
20000712 22.73 22.96 22.58 22.83 3224465
20000713 23.80 24.28 23.49 23.67 5114499
20000714 23.77 24.10 23.69 24.05 3057784
20000717 23.90 23.90 23.44 23.59 3163005
20000718 23.19 24.00 23.04 23.95 2128009
20000719 24.26 24.38 23.67 23.80 3224465
20000720 23.69 24.10 23.57 23.87 2383685
20000721 23.95 23.97 23.59 23.72 1626983
20000724 23.72 24.00 23.54 24.00 1496687
20000725 23.82 24.26 23.65 23.85 2338450
20000726 23.95 24.38 23.72 24.13 2825709
20000727 24.33 25.27 24.20 25.02 4086387
20000728 25.02 25.02 24.05 24.74 2362543
20000731 24.63 24.63 24.02 24.18 2555775
20000801 24.28 24.46 23.77 24.13 2206679
20000802 24.13 24.38 24.10 24.23 2050323
20000803 24.02 24.30 24.02 24.13 2810467
20000804 23.97 24.46 23.57 24.18 3868080
20000807 24.10 24.58 23.80 24.36 1980012
20000808 24.26 24.26 23.82 23.95 2515456
20000809 23.59 23.72 23.19 23.41 3268225
20000810 23.52 23.57 23.08 23.19 2579867
20000811 23.24 23.87 23.21 23.72 2850785
20000814 23.92 24.36 23.72 24.20 2008038
20000815 24.05 24.30 23.87 24.10 1827590
20000816 24.13 24.41 24.05 24.13 1397367
20000817 24.18 24.28 23.77 23.82 1342298
20000818 23.72 24.15 23.65 23.72 1237569
20000821 23.77 23.95 23.39 23.82 1304438
20000822 23.87 24.30 23.80 24.10 1521271
20000823 24.10 25.27 24.05 24.30 1889051
20000824 24.25 24.45 24.07 24.38 2160628
20000825 24.45 24.48 24.20 24.43 1386276
20000828 24.45 25.68 24.38 25.24 3246586
20000829 25.19 25.19 24.81 25.07 3090537
20000830 25.07 25.88 25.07 25.78 2345629
20000831 25.68 25.70 25.24 25.25 2019792
20000901 25.45 25.63 25.02 25.14 1876994
20000905 25.14 25.19 24.74 24.84 1883864
20000906 24.45 24.81 24.25 24.33 4242251
20000907 24.43 24.76 24.41 24.61 2524740
20000908 24.68 24.76 24.45 24.61 2052670
20000911 24.91 26.01 24.86 25.90 4157357
20000912 25.88 26.31 25.50 25.98 2193016
20000913 25.93 26.16 25.70 25.78 4103378
20000914 25.86 26.01 25.70 25.90 1523677
20000915 26.29 26.70 26.13 26.64 5159402
20000918 26.90 27.59 26.90 27.36 3880592
20000919 27.25 27.28 25.93 26.67 3059132
20000920 26.54 26.57 25.96 26.34 3060113
20000921 26.49 26.64 25.80 26.26 3251002
20000922 26.04 26.72 25.98 26.31 6447044
20000925 25.68 26.08 25.42 26.06 3849677
20000926 25.57 25.96 25.19 25.24 3063057
20000927 25.27 25.86 24.99 25.57 3945858
20000928 25.68 26.41 25.68 26.34 2663613
20000929 26.29 26.49 25.90 25.90 2836837
20001002 26.04 26.70 26.01 26.52 2616995
20001003 26.41 26.59 25.93 25.93 1886317
20001004 25.88 26.90 25.42 25.42 2954118
20001005 25.27 26.29 24.86 24.89 4590660
20001006 24.91 25.35 24.78 25.14 4826695
20001009 25.14 26.01 25.14 25.75 1679235
20001010 25.75 26.04 25.32 25.53 3688722
20001011 25.68 25.86 25.19 25.27 2702871
20001012 25.27 25.27 24.56 24.66 3178867
20001013 24.61 24.96 24.38 24.45 4243232
20001016 24.43 24.43 23.82 24.05 3698045
20001017 23.74 24.43 23.74 24.30 3682833
20001018 24.25 24.38 23.90 24.20 2273984
20001019 24.35 24.76 24.27 24.41 2836837
20001020 24.30 24.84 24.27 24.58 2117936
20001023 24.58 24.76 24.30 24.35 2976691
20001024 24.35 24.68 24.12 24.45 2499714
20001025 24.56 24.68 24.25 24.41 1591887
20001026 24.45 24.71 24.41 24.53 1819580
20001027 24.48 25.22 24.35 25.22 1790137
20001030 25.09 25.45 24.96 25.32 4426270
20001031 25.32 26.26 25.32 26.16 2275947
20001101 26.08 26.47 25.63 26.39 3215670
20001102 26.31 26.49 25.98 26.47 1769527
20001103 26.44 26.44 25.57 25.65 2554674
20001106 25.78 26.06 25.50 25.68 2869224
20001107 25.57 25.60 25.02 25.37 2836837
20001108 25.45 25.53 25.12 25.19 1897113
20001109 24.86 24.99 24.00 24.20 3788337
20001110 24.25 25.02 24.25 24.48 2574794
20001113 24.45 24.76 24.05 24.10 1830375
20001114 24.41 24.94 24.17 24.66 2355443
20001115 23.64 24.07 23.64 23.79 3804040
20001116 23.49 23.84 23.23 23.36 3514026
20001117 23.54 23.97 23.41 23.66 2076225
20001120 23.56 23.79 23.51 23.56 1183119
20001121 23.28 23.44 23.08 23.13 2252883
20001122 23.15 23.21 22.06 22.19 4270713
20001124 22.13 22.13 21.39 21.98 2195137
20001127 22.16 22.46 21.91 22.31 4898050
20001128 22.46 22.46 21.55 22.01 5554682
20001129 22.06 22.44 21.65 22.03 4624821
20001130 21.70 21.85 21.24 21.70 3154378
20001201 21.75 22.21 21.60 21.91 2411566
20001204 21.77 22.18 21.39 21.73 2644154
20001205 21.77 22.24 21.77 22.03 2874293
20001206 22.11 22.62 21.80 21.95 4050942
20001207 22.01 22.31 21.65 21.95 4470579
20001208 21.98 22.52 21.93 22.39 4712960
20001211 22.46 22.75 22.06 22.44 3313517
20001212 22.62 23.23 22.49 23.08 2959494
20001213 23.18 23.95 23.18 23.69 3144585
20001214 23.59 23.59 23.18 23.33 1690790
20001215 22.98 23.67 22.98 23.46 4507303
20001218 23.36 23.64 22.93 23.08 2812596
20001219 23.03 24.48 23.03 23.61 1916032
20001220 23.44 23.56 22.93 23.08 1973812
20001221 23.23 23.61 22.72 22.90 4254640
20001222 23.00 23.00 22.46 22.90 3859975
20001226 22.95 23.03 22.69 22.95 1671203
20001227 23.03 23.28 22.72 23.05 2840997
20001228 23.08 24.00 23.08 23.77 1302980
20001229 23.77 24.20 23.44 23.95 1780397
20010102 23.89 23.89 23.03 23.18 1469954
20010103 23.10 23.64 22.80 23.38 3847734
20010104 23.85 25.20 23.49 24.87 3530925
20010105 24.81 24.87 24.38 24.46 2597636
20010108 24.40 24.56 24.05 24.48 3397738
20010109 24.25 24.51 23.64 23.79 4628249
20010110 23.82 24.33 23.82 24.10 2309228
20010111 24.05 24.51 24.05 24.43 2253407
20010112 24.43 24.51 24.12 24.51 2940887
20010116 24.51 24.99 24.40 24.74 5467523
20010117 25.22 25.71 25.17 25.43 3856058
20010118 25.38 25.53 25.17 25.30 4315847
20010119 25.38 25.50 24.89 25.35 2722010
20010122 25.27 25.58 24.20 24.63 4099908
20010123 24.66 25.58 24.66 25.22 2513905
20010124 25.12 25.48 24.81 25.12 2310697
20010125 25.17 25.73 24.69 25.63 4077383
20010126 25.32 25.38 24.40 25.22 2513415
20010129 25.22 25.32 24.98 25.10 3013356
20010130 25.00 25.12 24.42 24.97 3516725
20010131 25.41 26.14 25.16 26.08 3478042
20010201 25.98 26.08 25.64 25.80 3059874
20010202 25.83 26.39 25.83 26.17 2642685
20010205 26.00 26.44 25.78 26.30 3106881
20010206 26.30 26.41 25.96 26.00 4313399
20010207 25.83 25.87 25.04 25.18 3848223
20010208 25.14 25.33 25.12 25.20 2983977
20010209 25.43 25.65 24.92 25.46 2141765
20010212 25.63 25.77 25.47 25.68 2516843
20010213 25.12 25.62 25.12 25.55 5201638
20010214 25.16 25.16 23.38 23.75 12403530
20010215 23.79 24.27 23.78 24.20 6697544
20010216 24.18 24.53 24.11 24.40 2867928
20010220 24.40 24.69 24.02 24.16 3474614
20010221 24.22 25.27 24.15 24.96 4164053
20010222 24.97 25.07 24.11 24.41 3941177
20010223 24.35 24.45 23.64 24.05 3169068
20010226 23.98 24.23 23.47 23.77 2784479
20010227 24.15 24.70 23.82 24.49 3005850
20010228 24.64 24.65 24.07 24.13 1973765
20010301 24.14 24.55 24.11 24.29 1963503
20010302 24.33 25.05 24.31 24.83 2152132
20010305 24.92 24.92 23.97 24.25 2046578
20010306 24.25 24.66 24.15 24.49 1459188
20010307 24.45 24.45 23.74 23.78 2476124
20010308 23.86 24.26 23.84 24.25 2891499
20010309 24.25 24.39 23.98 24.32 2077853
20010312 24.19 24.19 22.96 22.96 3152941
20010313 22.98 23.52 22.69 23.37 2953561
20010314 23.23 23.55 22.92 23.36 3980271
20010315 23.25 24.15 22.97 24.02 2831392
20010316 23.53 23.76 23.22 23.47 4951271
20010319 23.47 23.53 22.80 23.26 1960570
20010320 23.21 23.64 22.86 23.16 1757770
20010321 23.20 23.21 22.68 22.76 2651071
20010322 22.76 22.92 22.14 22.85 3342059
20010323 22.78 23.10 22.51 23.07 2012370
20010326 23.14 23.71 23.06 23.70 1659546
20010327 23.64 23.68 23.33 23.66 2403312
20010328 23.68 23.70 23.30 23.31 2901762
20010329 23.29 24.00 23.25 24.00 4038912
20010330 24.08 24.41 23.57 24.41 2526458
20010402 24.17 24.45 23.94 24.13 3138281
20010403 24.13 24.18 23.67 23.72 2835302
20010404 23.80 24.52 23.72 24.09 3462274
20010405 24.35 25.29 24.35 25.18 3912833
20010406 24.49 24.59 24.06 24.16 3577113
20010409 24.35 24.72 24.31 24.38 2038759
20010410 24.47 25.08 24.45 24.96 3873739
20010411 25.58 25.58 24.68 24.68 4421057
20010412 24.70 25.68 24.70 25.68 3460808
20010416 25.62 25.66 25.26 25.51 2161905
20010417 25.51 25.95 25.11 25.93 3671427
20010418 25.97 26.60 25.73 26.56 3727625
20010419 26.59 26.60 25.88 26.18 3523358
20010420 26.15 26.48 25.84 26.40 7219708
20010423 26.40 26.50 26.23 26.28 3732512
20010424 26.32 26.93 26.30 26.49 3350367
20010425 26.46 27.05 26.44 27.05 3716385
20010426 26.50 26.93 26.50 26.71 3939222
20010427 26.73 26.91 26.53 26.91 1391751
20010430 26.99 27.00 26.38 26.51 2240582
20010501 26.41 26.91 26.34 26.86 2067591
20010502 26.77 26.86 26.55 26.77 1767543
20010503 26.68 26.82 26.40 26.79 2815266
20010504 26.70 27.19 26.45 27.00 2290427
20010507 26.90 27.25 26.61 26.81 3590796
20010508 26.85 27.10 26.75 26.95 1649283
20010509 26.87 27.32 26.85 27.28 1755326
20010510 27.31 27.52 27.24 27.46 1834492
20010511 27.46 27.62 27.10 27.53 2506422
20010514 27.53 27.83 27.53 27.74 2020189
20010515 27.67 27.99 27.63 27.99 6165144
20010516 28.01 28.65 27.93 28.65 4146910
20010517 28.65 29.00 28.63 28.83 4191379
20010518 28.49 28.67 27.91 28.15 3769651
20010521 27.83 27.95 27.50 27.71 3691952
20010522 27.79 27.94 27.73 27.83 4089246
20010523 27.73 27.75 27.30 27.36 3237482
20010524 27.31 27.64 27.06 27.18 2226721
20010525 27.18 27.42 27.10 27.27 1136530
20010529 27.57 27.57 27.27 27.36 1878933
20010530 27.47 27.50 27.04 27.09 2234038
20010531 26.93 27.06 26.27 26.30 4667091
20010601 26.30 26.99 26.26 26.92 3146677
20010604 26.92 27.14 26.69 27.10 1643823
20010605 27.27 27.78 27.23 27.71 3098874
20010606 28.09 28.09 27.41 27.82 2542316
20010607 27.84 28.02 27.72 27.99 2115020
20010608 27.99 28.07 27.90 27.96 1272134
20010611 27.96 28.19 27.77 28.07 1732599
20010612 27.97 27.97 27.06 27.41 3147165
20010613 27.35 27.54 27.18 27.31 1301888
20010614 27.37 27.47 27.27 27.27 1642847
20010615 27.00 27.08 26.69 26.77 2609630
20010618 26.88 27.17 26.65 27.06 1846252
20010619 26.96 27.45 26.94 27.22 2215990
20010620 27.27 27.36 27.21 27.25 3884202
20010621 27.26 27.28 27.00 27.00 6832840
20010622 27.27 27.27 26.67 26.99 2359886
20010625 27.00 27.00 26.55 26.61 1050681
20010626 26.24 26.94 26.24 26.88 2915469
20010627 27.10 27.12 26.30 26.57 3188138
20010628 26.94 27.45 26.90 27.20 3015464
20010629 27.16 27.45 27.00 27.12 1929663
20010702 27.14 27.41 27.12 27.20 1308229
20010703 27.25 27.76 27.22 27.64 1652603
20010705 27.80 27.86 27.44 27.70 1772109
20010706 27.68 27.72 26.94 27.08 2005756
20010709 27.18 27.55 27.07 27.38 2552072
20010710 27.39 27.39 26.73 26.75 1743330
20010711 26.75 26.97 26.49 26.61 1731136
20010712 26.53 27.20 26.42 27.01 2547682
20010713 26.82 27.20 26.82 27.04 1924297
20010716 27.10 27.39 27.06 27.21 1024828
20010717 27.29 27.31 26.77 26.82 1709186
20010718 26.67 26.67 26.20 26.47 2559388
20010719 26.59 26.75 26.55 26.64 1699430
20010720 26.64 26.65 26.32 26.37 1331643
20010723 26.45 26.62 25.95 26.03 1651627
20010724 25.83 26.14 25.59 25.82 3693967
20010725 25.91 26.04 25.48 25.60 2652067
20010726 25.56 25.74 25.42 25.65 2896933
20010727 25.83 26.20 25.77 26.01 1852593
20010730 25.95 26.02 25.43 25.51 3770549
20010731 25.52 25.71 25.09 25.16 4584168
20010801 25.01 25.11 24.68 24.81 5798256
20010802 24.83 24.83 24.60 24.65 5009026
20010803 24.19 24.50 24.15 24.35 6078730
20010806 24.31 24.62 24.06 24.40 4586119
20010807 24.46 24.81 24.40 24.66 3730063
20010808 24.60 25.36 24.60 25.17 3844204
20010809 25.17 25.42 25.11 25.23 4622703
20010810 25.38 25.64 25.18 25.50 4855375
20010813 25.59 25.63 25.26 25.32 2220868
20010814 25.38 25.50 25.31 25.38 1961368
20010815 25.38 25.47 24.79 24.80 1532609
20010816 24.68 24.93 24.64 24.77 1965271
20010817 24.73 25.20 24.72 25.01 2987172
20010820 24.99 25.37 24.95 25.26 1754549
20010821 25.26 25.42 25.05 25.07 2244282
20010822 25.14 25.14 24.61 24.85 1613093
20010823 24.93 25.24 24.93 25.14 1466270
20010824 25.14 25.53 25.14 25.41 1355270
20010827 25.41 25.55 25.33 25.37 2020248
20010828 25.35 25.38 24.89 25.00 1607436
20010829 24.96 24.98 24.58 24.71 2272413
20010830 24.69 24.76 24.05 24.08 2267545
20010831 24.05 24.49 23.98 24.34 3580950
20010904 24.24 24.71 24.24 24.36 3218766
20010905 24.28 24.28 23.64 23.78 3881796
20010906 23.44 23.63 23.11 23.21 3386714
20010907 22.82 23.09 22.60 22.65 3332191
20010910 22.47 22.88 22.23 22.55 4648517
20010917 20.95 22.26 20.77 22.09 6611808
20010918 22.09 22.53 21.86 22.53 5689796
20010919 22.68 23.95 22.64 23.10 11230142
20010920 22.60 22.89 21.81 21.87 9163648
20010921 21.06 22.58 21.05 22.37 6792413
20010924 22.49 23.75 22.49 23.46 4046337
20010925 23.38 23.52 22.67 22.98 3959198
20010926 22.84 23.04 22.58 22.95 2111767
20010927 22.95 23.41 22.60 23.41 2242231
20010928 23.51 23.91 23.42 23.91 3378438
20011001 23.83 23.83 23.06 23.38 2776258
20011002 20.46 21.69 20.46 20.75 24208406
20011003 20.13 20.46 20.01 20.25 14591542
20011004 20.56 20.78 20.05 20.44 11423404
20011005 20.57 21.36 20.56 21.36 6875170
20011008 21.26 21.26 20.58 20.80 3838957
20011009 20.85 20.95 20.46 20.54 3880823
20011010 20.54 20.67 20.13 20.47 7555726
20011011 20.56 20.87 20.34 20.67 10827553
20011012 20.62 20.87 20.40 20.64 7275812
20011015 20.54 20.71 20.15 20.46 4765837
20011016 20.67 21.43 20.59 21.42 8195390
20011017 21.66 21.66 21.02 21.36 5356334
20011018 21.32 21.77 21.26 21.53 4210391
20011019 21.62 22.19 21.33 22.02 3920254
20011022 22.00 22.25 21.70 22.06 2348355
20011023 22.21 22.73 22.12 22.52 3637419
20011024 22.97 23.05 22.35 22.81 5351952
20011025 22.47 22.97 22.33 22.97 4624663
20011026 22.94 22.97 22.75 22.83 1925807
20011029 22.76 22.89 22.19 22.19 2274847
20011030 22.14 22.20 21.59 21.70 2546972
20011031 21.70 22.10 21.57 21.60 3089762
20011101 21.77 22.02 21.40 22.02 2534802
20011102 21.90 22.27 21.86 22.16 2735367
20011105 22.20 22.83 22.16 22.60 2528961
20011106 22.60 22.96 22.58 22.70 2708105
20011107 22.80 23.01 22.68 22.80 2298701
20011108 22.86 23.59 22.86 23.17 2348842
20011109 23.42 23.48 23.09 23.39 2216918
20011112 23.39 23.75 23.21 23.73 2239797
20011113 24.12 24.12 23.74 23.83 2624861
20011114 24.24 24.51 23.95 24.12 2679871
20011115 23.83 24.33 23.70 23.95 2866804
20011116 23.62 23.71 22.65 23.42 6832331
20011119 23.50 24.40 23.48 24.12 4108161
20011120 24.26 24.36 23.94 24.15 2548920
20011121 23.79 23.93 23.38 23.38 3969908
20011123 23.54 23.54 23.27 23.36 1312918
20011126 23.57 23.76 23.32 23.56 1342635
20011127 23.51 23.62 23.05 23.10 2891232
20011128 23.24 23.63 23.18 23.34 3326471
20011129 23.41 23.41 23.00 23.03 2728017
20011130 23.06 23.51 23.06 23.26 3583437
20011203 23.26 23.49 23.17 23.21 2827112
20011204 23.30 23.73 23.18 23.51 2297636
20011205 23.96 24.50 23.70 24.19 3839431
20011206 24.21 24.74 24.17 24.50 4085225
20011207 24.29 24.37 23.53 23.94 4111456
20011210 24.13 24.28 24.00 24.11 2858686
20011211 24.15 24.46 23.96 24.07 3335700
20011212 24.13 24.28 23.90 23.90 3067076
20011213 23.86 23.87 23.08 23.24 3981273
20011214 23.06 23.32 23.03 23.22 3307041
20011217 23.22 23.76 22.93 23.74 4512692
20011218 24.19 24.48 24.09 24.39 4223666
20011219 24.14 24.50 23.98 24.29 3253122
20011220 24.31 24.42 24.11 24.18 2097989
20011221 24.07 24.35 23.81 24.15 4710396
20011224 24.29 24.37 24.20 24.23 811702
20011226 24.13 24.70 24.11 24.50 1509736
20011227 24.40 24.80 24.40 24.74 1413070
20011228 24.85 25.22 24.77 25.21 2973325
20011231 25.21 25.44 25.01 25.11 2886374
20020102 24.92 24.92 24.24 24.50 2855771
20020103 24.65 24.89 24.62 24.73 2097017
20020104 24.91 25.23 24.83 24.95 2747447
20020107 25.14 25.39 24.93 24.94 2609492
20020108 25.12 25.14 24.74 24.91 2356898
20020109 24.91 25.32 24.74 24.83 2574032
20020110 24.81 25.26 24.65 25.14 3159370
20020111 25.16 25.84 25.16 25.30 4741484
20020114 25.30 25.47 25.12 25.30 2723160
20020115 25.40 25.87 25.36 25.77 3153055
20020116 25.71 26.02 25.58 25.58 3430423
20020117 25.69 25.93 25.63 25.87 3019472
20020118 25.53 25.86 25.44 25.86 3348816
20020122 25.94 26.25 25.87 26.25 3039874
20020123 26.31 26.35 25.72 25.72 3378933
20020124 25.73 26.38 25.61 26.25 3148198
20020125 26.27 26.49 26.19 26.47 3887036
20020128 26.58 27.05 26.42 26.55 3130225
20020129 26.54 26.89 26.37 26.56 4593814
20020130 26.54 26.66 26.10 26.54 4310131
20020131 26.54 26.54 26.27 26.38 3168600
20020201 26.33 27.01 25.96 26.70 4679307
20020204 26.64 26.64 26.14 26.22 2272862
20020205 26.39 27.13 26.39 26.54 3949213
20020206 26.52 26.94 26.23 26.58 2536628
20020207 26.48 26.98 26.48 26.78 2539543
20020208 26.70 27.03 26.66 26.91 3416336
20020211 26.97 27.30 26.88 26.91 3501830
20020212 25.94 26.12 25.63 25.97 6729206
20020213 26.02 26.68 25.88 26.33 3579551
20020214 26.56 26.90 26.42 26.60 2714902
20020215 26.56 26.60 26.17 26.22 3693704
20020219 25.94 26.25 25.82 26.02 3942898
20020220 26.12 26.98 26.05 26.88 2248088
20020221 26.66 26.93 26.38 26.83 4520464
20020222 26.81 27.31 26.79 27.19 4106321
20020225 27.17 27.80 26.86 27.71 5540382
20020226 27.64 27.64 27.43 27.56 4991580
20020227 27.50 27.81 27.23 27.42 2122488
20020228 27.47 27.50 27.14 27.14 2495305
20020301 27.31 27.64 27.20 27.35 2031829
20020304 27.19 27.74 26.90 27.68 3026169
20020305 27.70 28.01 27.57 27.60 2471065
20020306 27.60 27.71 27.23 27.47 2386223
20020307 27.56 27.75 27.06 27.18 4419992
20020308 27.18 27.37 26.93 27.22 3145917
20020311 27.27 27.58 27.23 27.44 1888326
20020312 27.35 27.67 27.29 27.64 2099702
20020313 27.64 27.77 27.57 27.64 1824816
20020314 27.64 27.95 27.64 27.85 1712825
20020315 28.03 28.19 27.87 28.05 5001276
20020318 28.03 28.40 28.02 28.25 1943594
20020319 28.30 28.75 28.29 28.42 2846791
20020320 28.42 28.42 27.68 27.71 3163370
20020321 27.72 27.73 27.08 27.45 3709748
20020322 27.45 27.58 27.21 27.31 2418705
20020325 27.36 27.63 27.36 27.40 2364892
20020326 27.34 27.53 27.27 27.47 3057682
20020327 27.54 27.76 27.50 27.71 1799121
20020328 27.72 28.34 27.68 28.16 2207814
20020401 28.07 28.35 27.56 28.21 2052676
20020402 28.05 28.08 27.66 27.76 1453453
20020403 27.66 27.84 27.09 27.09 1929535
20020404 27.10 27.77 27.10 27.69 2627173
20020405 27.83 28.13 27.52 27.64 2060917
20020408 27.60 27.66 27.21 27.54 1239168
20020409 27.67 27.80 27.58 27.76 2675169
20020410 27.70 28.12 27.69 27.98 3245303
20020411 27.99 28.04 27.64 27.64 1913536
20020412 27.68 27.85 27.45 27.45 2779887
20020415 27.55 27.63 27.38 27.39 1985287
20020416 27.31 27.35 26.83 27.28 3100345
20020417 27.36 27.36 26.91 27.02 2052191
20020418 27.06 27.06 26.54 26.57 3860523
20020419 26.48 26.74 26.33 26.55 3931790
20020422 26.81 27.15 26.25 26.44 5840963
20020423 26.65 27.07 26.43 26.66 3264695
20020424 27.02 27.12 26.73 26.82 1994984
20020425 26.48 26.90 26.34 26.82 2417251
20020426 26.80 26.97 25.98 26.07 2812854
20020429 25.72 26.59 25.44 26.37 4279882
20020430 26.24 26.46 26.05 26.40 3590001
20020501 25.89 26.57 25.89 26.35 3689871
20020502 26.46 26.60 26.23 26.29 3041199
20020503 26.57 26.57 25.94 26.24 2220419
20020506 26.34 26.38 25.78 25.79 1684707
20020507 25.82 26.22 25.80 25.91 2096793
20020508 25.99 26.53 25.82 26.51 3032472
20020509 26.40 26.70 26.20 26.51 2505001
20020510 26.40 26.44 26.13 26.31 2431310
20020513 26.26 26.65 26.13 26.59 1898992
20020514 26.65 27.39 26.55 27.31 2437128
20020515 27.31 27.43 27.10 27.35 2320774
20020516 27.47 27.85 27.44 27.78 2976719
20020517 27.97 28.05 27.25 27.62 2276172
20020520 27.62 27.62 27.29 27.37 1460241
20020521 27.27 27.64 26.93 27.01 1876206
20020522 27.01 27.19 26.60 26.81 2625718
20020523 26.81 26.81 26.13 26.47 3673388
20020524 26.42 26.74 26.31 26.41 2662596
20020528 26.48 26.48 26.03 26.08 3166762
20020529 26.08 26.19 25.93 26.10 1276865
20020530 26.02 26.15 25.85 25.88 1583139
20020531 25.95 26.32 25.82 26.10 1920862
20020603 25.99 26.31 25.84 25.89 1783934
20020604 25.73 26.01 25.57 25.63 2391643
20020605 25.61 25.66 25.55 25.59 1936829
20020606 25.79 25.79 25.21 25.24 1858446
20020607 25.30 25.63 25.08 25.19 3969460
20020610 25.20 25.30 25.03 25.06 2570182
20020611 24.99 25.27 24.82 24.83 2291003
20020612 24.83 24.85 24.35 24.50 6278365
20020613 24.53 24.53 23.56 23.60 5614531
20020614 23.44 23.79 23.27 23.76 6692536
20020617 24.06 24.39 23.95 24.38 3292561
20020618 24.38 24.85 24.22 24.69 2499540
20020619 24.64 25.25 24.55 24.76 2642274
20020620 24.80 25.13 24.66 24.68 2660660
20020621 24.39 24.59 23.85 23.97 3806404
20020624 24.57 24.96 24.26 24.28 4950212
20020625 24.37 24.47 24.10 24.23 6924297
20020626 24.23 24.49 23.93 24.39 3864465
20020627 24.59 25.13 24.31 24.95 4588297
20020628 24.59 25.03 24.59 24.68 5536148
20020701 24.64 24.83 24.19 24.28 3330301
20020702 24.18 24.20 23.66 23.92 3746891
20020703 24.08 24.08 23.65 24.08 2769042
20020705 24.37 24.94 24.16 24.76 1509595
20020708 24.55 24.88 24.34 24.46 2065532
20020709 24.46 24.88 23.81 23.87 2663564
20020710 23.95 24.59 23.15 23.22 3053058
20020711 23.23 23.25 22.57 23.15 3290626
20020712 23.17 23.66 22.90 23.54 2788395
20020715 23.33 23.42 22.28 23.28 3870755
20020716 23.19 23.38 22.52 22.62 4568459
20020717 22.69 22.88 22.24 22.47 3489002
20020718 22.63 22.94 22.05 22.09 2923388
20020719 21.49 21.70 21.09 21.21 3803985
20020722 21.31 21.45 20.96 21.14 6888977
20020723 21.70 21.70 21.18 21.39 8345832
20020724 21.33 22.07 21.05 22.01 5238583
20020725 22.11 23.77 22.07 23.75 8592109
20020726 23.52 23.85 23.22 23.67 4195415
20020729 24.08 25.12 24.07 25.12 4182351
20020730 24.88 25.55 24.88 25.55 3518033
20020731 25.55 25.86 25.39 25.86 3663670
20020801 25.75 25.84 25.30 25.59 5762103
20020802 25.46 25.54 24.26 24.44 3875110
20020805 24.66 25.02 24.09 24.16 4981662
20020806 24.18 25.50 24.17 25.28 4138805
20020807 25.59 25.83 25.09 25.77 3753181
20020808 25.52 25.94 25.37 25.93 5643561
20020809 25.52 26.06 25.52 25.96 3017254
20020812 25.75 25.78 25.44 25.51 1906831
20020813 25.42 25.69 25.19 25.19 2313744
20020814 25.21 26.43 24.86 26.41 2472929
20020815 26.41 26.79 26.37 26.63 2860004
20020816 26.63 26.73 26.34 26.45 3210792
20020819 26.52 27.27 26.50 27.26 2734205
20020820 27.12 27.12 26.66 26.89 2283746
20020821 26.93 26.95 26.51 26.81 2691143
20020822 26.81 26.81 26.29 26.43 3720280
20020823 26.38 26.57 26.11 26.27 2255530
20020826 26.30 26.61 26.04 26.51 2381079
20020827 26.61 26.61 26.05 26.07 2761588
20020828 25.95 26.05 25.76 25.97 2354037
20020829 25.78 26.47 25.76 26.33 2343897
20020830 26.33 26.51 26.20 26.26 1956145
20020903 26.05 26.06 25.34 25.39 3132922
20020904 25.49 25.75 25.29 25.57 2746618
20020905 25.57 25.78 25.15 25.56 2342931
20020906 25.76 26.31 25.70 26.13 2240561
20020909 26.13 26.35 25.43 26.10 2668392
20020910 26.24 26.51 26.23 26.49 2425503
20020911 26.38 26.42 26.23 26.25 2288849
20020912 25.99 26.01 25.62 25.76 2080245
20020913 25.51 26.13 25.35 26.09 1819973
20020916 25.84 26.34 25.80 26.21 1944073
20020917 26.51 26.51 26.04 26.27 2300438
20020918 26.27 26.67 26.14 26.48 3090911
20020919 26.38 26.48 25.48 25.50 3364221
20020920 25.52 26.51 25.52 26.36 3876073
20020923 26.18 26.20 25.79 26.00 1616680
20020924 25.68 25.76 25.04 25.07 3075459
20020925 25.16 25.69 24.91 25.60 3864484
20020926 25.84 26.26 25.70 26.23 3123264
20020927 26.16 26.51 25.82 25.84 2027128
20020930 25.47 25.57 24.71 25.36 3392711
20021001 25.39 26.09 25.02 26.09 3153203
20021002 26.13 26.57 25.79 25.89 2058998
20021003 26.05 26.09 25.37 25.48 3780946
20021004 25.08 25.08 23.55 24.01 10072382
20021007 24.52 24.77 23.60 23.67 5503377
20021008 23.73 23.77 23.02 23.44 5423219
20021009 23.19 23.44 22.99 23.38 5445432
20021010 23.38 24.01 23.20 23.84 4756846
20021011 24.44 25.02 24.33 24.92 6092490
20021014 24.93 25.37 24.44 25.12 2524011
20021015 25.58 26.24 25.56 26.15 3991964
20021016 26.09 26.09 24.95 25.17 3018479
20021017 25.68 26.03 25.63 25.72 2228972
20021018 25.61 25.76 25.29 25.64 2325065
20021021 25.53 26.26 25.43 26.15 3028620
20021022 26.15 26.63 25.66 25.81 4741393
20021023 25.64 26.09 25.56 26.05 4414967
20021024 26.30 26.55 26.17 26.29 3474800
20021025 26.40 27.09 26.34 26.95 4285555
20021028 27.34 27.38 26.90 27.10 3469972
20021029 27.09 27.21 26.74 27.09 4364747
20021030 27.03 27.34 26.74 27.24 2998199
20021031 27.19 27.27 26.62 26.71 3778049
20021101 26.51 26.92 26.21 26.76 4013211
20021104 26.92 27.13 26.65 26.91 2821948
20021105 26.95 27.27 26.85 27.19 2710885
20021106 27.20 27.40 26.96 27.27 3432790
20021107 27.27 27.46 26.90 27.18 3943194
20021108 26.86 27.27 26.47 26.89 3381122
20021111 26.89 26.92 26.12 26.20 3013168
20021112 26.30 26.90 26.26 26.36 2412466
20021113 26.09 26.54 25.58 26.25 4791130
20021114 26.30 26.41 26.12 26.26 3476732
20021115 26.05 26.24 25.68 26.08 8641127
20021118 26.18 26.18 24.94 24.95 8900434
20021119 25.00 25.41 24.58 24.72 5933140
20021120 24.64 24.93 24.29 24.85 10484278
20021121 24.90 25.08 24.45 25.01 7058249
20021122 25.05 25.48 25.01 25.42 5555845
20021125 25.26 25.37 24.61 24.93 5887847
20021126 24.84 24.84 23.69 24.29 7791193
20021127 24.28 25.06 24.24 24.97 4143996
20021129 24.77 24.90 24.49 24.61 1801674
20021202 25.02 25.53 24.82 25.04 5930732
20021203 25.04 25.21 24.61 25.10 3352782
20021204 25.10 25.38 24.88 25.23 3281466
20021205 25.63 25.64 24.97 25.16 4203264
20021206 24.90 25.44 24.84 25.31 2734073
20021209 25.26 25.32 24.92 24.97 5098078
20021210 24.53 24.65 23.19 24.38 14529523
20021211 24.22 25.05 24.22 24.97 4555986
20021212 25.18 25.26 24.63 24.69 3121971
20021213 24.60 24.87 24.32 24.45 4356496
20021216 24.80 25.28 24.57 24.58 5939888
20021217 24.59 24.71 24.33 24.53 3705503
20021218 24.61 24.73 24.29 24.30 4169534
20021219 24.30 24.65 24.04 24.07 3804284
20021220 24.11 24.77 24.09 24.74 6436685
20021223 24.97 25.32 24.54 25.22 5856044
20021224 25.32 25.43 25.14 25.17 1937077
20021226 25.27 25.51 25.05 25.10 2889232
20021227 25.09 25.30 24.76 24.88 2584697
20021230 25.05 25.32 24.86 25.20 3094505
20021231 25.13 25.26 24.85 25.09 3309414
20030102 25.17 25.97 25.15 25.79 6026141
20030103 25.79 25.94 25.51 25.51 4878350
20030106 25.44 25.71 25.32 25.58 4950147
20030107 25.53 25.56 25.08 25.11 4776196
20030108 25.11 25.23 24.77 24.84 3853916
20030109 24.97 25.48 24.84 25.48 3794165
20030110 25.13 25.30 24.99 25.08 2852611
20030113 25.08 25.51 24.80 24.82 5821832
20030114 24.95 25.19 24.51 24.70 5609332
20030115 24.88 24.88 24.06 24.06 7318007
20030116 24.11 24.29 23.95 24.12 4541048
20030117 24.22 24.40 23.80 23.91 4127612
20030121 24.16 24.24 23.59 23.60 4294818
20030122 23.60 23.83 23.43 23.43 4702471
20030123 23.43 23.80 23.14 23.63 5698958
20030124 23.66 23.74 23.16 23.26 5770273
20030127 23.27 23.27 22.29 22.92 9640572
20030128 23.33 24.26 23.33 24.21 10908345
20030129 23.97 24.43 23.65 24.30 4349750
20030130 24.20 24.46 24.11 24.25 5758226
20030131 24.18 24.68 24.09 24.58 6230449
20030203 24.84 24.88 24.10 24.19 5881583
20030204 24.19 24.19 23.72 23.85 3791756
20030205 23.88 24.06 23.48 23.61 4945329
20030206 23.61 23.86 23.45 23.58 2571687
20030207 23.66 23.81 23.29 23.43 2692633
20030210 23.62 23.73 23.38 23.60 3049692
20030211 23.60 23.60 22.75 22.92 7300178
20030212 23.12 23.16 22.58 22.62 4892324
20030213 22.63 22.67 22.30 22.54 4500090
20030214 22.60 23.06 22.44 23.04 4510209
20030218 23.35 23.53 23.20 23.49 4456723
20030219 23.33 23.55 23.18 23.36 2728291
20030220 23.50 23.51 23.01 23.01 4503463
20030221 23.01 23.43 22.84 23.37 3897283
20030224 23.32 23.35 22.56 22.59 4626783
20030225 22.59 23.30 22.35 23.30 6236663
20030226 23.25 23.35 22.83 22.90 4848868
20030227 23.01 23.17 22.80 23.09 3956680
20030228 23.15 23.42 23.15 23.40 4579674
20030303 23.46 23.64 22.91 23.01 4001867
20030304 23.01 23.01 22.39 22.43 4325381
20030305 22.47 23.11 22.43 23.04 5646357
20030306 22.98 23.03 22.74 22.90 4005232
20030307 22.61 23.30 22.57 23.04 4534488
20030310 23.02 23.02 22.43 22.49 3102949
20030311 22.40 22.40 21.95 22.17 8016232
20030312 22.11 22.13 21.53 21.84 9520837
20030313 22.07 22.64 21.87 22.61 9451616
20030314 22.61 22.65 22.23 22.58 3902841
20030317 22.58 23.73 22.36 23.69 7319690
20030318 23.75 23.88 23.06 23.23 7245662
20030319 23.50 23.76 23.21 23.57 4409504
20030320 23.57 24.05 23.27 23.97 4359030
20030321 24.54 24.72 24.29 24.70 6052072
20030324 24.34 24.38 23.64 23.79 3441365
20030325 23.74 24.35 23.54 24.06 3414445
20030326 24.06 24.06 23.05 23.54 7572060
20030327 23.55 23.78 23.25 23.60 3644222
20030328 23.30 23.59 22.94 23.15 6398660
20030331 23.04 23.42 22.78 23.13 5168056
20030401 23.20 23.72 23.07 23.51 7044727
20030402 23.92 24.31 23.80 24.13 4256640
20030403 24.15 24.15 23.72 23.87 4698408
20030404 24.05 24.09 23.79 23.91 2697234
20030407 24.38 24.69 24.13 24.16 3792760
20030408 24.21 24.46 24.05 24.10 4257121
20030409 24.11 24.29 23.42 23.57 7980659
20030410 23.57 23.79 23.47 23.72 5542045
20030411 23.99 24.09 23.55 23.59 3586057
20030414 23.67 24.34 23.67 24.34 3608650
20030415 24.17 24.90 24.05 24.72 5408409
20030416 24.91 24.96 24.24 24.33 3037573
20030417 24.23 24.61 24.21 24.57 2632820
20030421 24.63 24.66 24.27 24.46 2983253
20030422 24.17 24.88 24.16 24.85 3712963
20030423 24.90 24.91 24.40 24.74 3975909
20030424 24.53 24.56 24.24 24.46 3476456
20030425 24.21 24.42 23.95 24.05 4213377
20030428 24.15 24.73 24.15 24.65 3357242
20030429 24.96 25.14 24.59 25.14 4898381
20030430 24.57 24.71 24.09 24.29 11695064
20030501 24.24 24.34 23.82 24.06 4693601
20030502 23.90 24.36 23.88 24.31 3020748
20030505 24.29 24.42 23.85 24.01 3527892
20030506 23.90 23.98 23.51 23.58 7896055
20030507 23.58 23.82 23.42 23.72 6375106
20030508 23.72 23.86 23.63 23.71 2838081
20030509 23.88 24.11 23.79 24.01 3735556
20030512 24.03 24.58 24.03 24.42 4140310
20030513 24.42 24.70 24.40 24.66 5189207
20030514 24.65 24.71 24.34 24.63 5186804
20030515 24.61 25.55 24.55 25.40 8967065
20030516 25.67 25.71 25.16 25.38 5721347
20030519 25.39 25.39 24.78 24.88 5036824
20030520 24.88 24.98 24.53 24.93 6952432
20030521 24.84 25.23 24.78 24.91 5041150
20030522 24.93 25.07 24.70 24.94 3712482
20030523 24.85 25.07 24.63 24.88 2884447
20030527 24.88 25.22 24.76 25.22 3672466
20030528 25.81 25.85 25.57 25.71 8282593
20030529 25.68 25.85 25.56 25.79 5380879
20030530 25.96 26.60 25.95 26.36 6098874
20030602 26.73 27.44 26.69 27.14 7776591
20030603 27.10 27.18 26.85 26.97 4786628
20030604 26.49 27.31 26.49 27.26 4091655
20030605 26.69 27.16 26.58 27.15 8589071
20030606 27.10 27.23 26.59 26.70 5048981
20030609 26.65 26.80 26.22 26.35 3907960
20030610 26.60 26.88 26.48 26.82 3234571
20030611 26.85 26.95 26.55 26.93 3044641
20030612 26.93 27.00 26.32 26.83 3700763
20030613 26.75 26.90 26.49 26.66 3341527
20030616 26.67 27.20 26.62 27.10 3470065
20030617 27.46 27.58 27.17 27.30 3714673
20030618 27.15 27.20 26.69 26.88 4667202
20030619 26.89 27.00 26.56 26.69 4861449
20030620 26.31 26.54 26.07 26.23 6119977
20030623 26.15 26.17 25.65 25.97 5022602
20030624 25.95 26.15 25.82 26.04 3439370
20030625 26.02 26.23 25.82 25.87 4080624
20030626 25.87 25.98 25.65 25.83 4070552
20030627 25.81 26.23 25.65 25.96 4339620
20030630 25.90 25.97 25.47 25.85 5147304
20030701 25.85 25.91 25.25 25.82 4557848
20030702 25.82 26.25 25.78 26.24 4611566
20030703 26.27 26.50 26.17 26.19 2495953
20030707 26.42 26.80 26.42 26.60 3952085
20030708 26.60 26.65 26.48 26.56 3682058
20030709 26.37 26.43 25.85 26.06 4542980
20030710 25.96 25.96 25.33 25.42 5448986
20030711 25.62 26.16 25.62 25.92 3817791
20030714 26.23 26.46 26.04 26.25 4268156
20030715 26.33 26.66 26.21 26.28 4233624
20030716 26.31 26.37 25.87 26.07 2519934
20030717 25.85 26.02 25.67 25.90 2158299
20030718 25.89 26.18 25.84 26.15 2414417
20030721 26.15 26.21 25.86 25.90 2400988
20030722 25.99 26.35 25.85 26.10 2184678
20030723 26.17 26.39 25.98 26.39 3007230
20030724 26.52 26.90 26.46 26.69 4309884
20030725 26.63 26.81 26.35 26.55 3461912
20030728 26.65 26.77 26.36 26.43 3271022
20030729 26.60 26.65 25.87 25.90 6247556
20030730 25.81 26.01 25.59 25.60 5833643
20030731 25.75 25.79 25.30 25.34 5661458
20030801 25.24 25.27 24.87 24.87 6687849
20030804 24.85 24.88 24.44 24.85 6063382
20030805 24.83 24.89 24.52 24.54 4578472
20030806 24.64 24.98 24.60 24.90 5317569
20030807 24.87 25.21 24.71 25.05 3916593
20030808 25.15 25.34 25.06 25.24 1981319
20030811 25.31 25.60 25.09 25.34 2046547
20030812 25.29 25.39 25.17 25.36 2907469
20030813 25.39 25.56 25.13 25.17 2041751
20030814 25.04 25.42 24.87 25.37 2437919
20030815 25.46 25.60 25.35 25.52 2352066
20030818 25.85 25.95 25.74 25.81 3090684
20030819 25.82 25.93 25.70 25.81 2166932
20030820 25.75 25.89 25.62 25.64 3049916
20030821 25.71 25.82 25.45 25.60 2326646
20030822 25.71 25.76 25.09 25.15 3943872
20030825 25.17 25.22 24.99 25.20 3118343
20030826 25.11 25.39 25.03 25.39 3699803
20030827 25.17 25.25 25.05 25.19 2362686
20030828 25.24 25.27 24.97 25.26 2789089
20030829 25.35 25.58 25.30 25.49 2583784
20030902 25.53 25.77 25.31 25.66 3666781
20030903 25.60 25.88 25.59 25.81 3779245
20030904 25.81 25.86 25.56 25.76 3306420
20030905 25.74 26.09 25.69 25.91 4087442
20030908 25.93 25.93 25.62 25.74 3926643
20030909 25.52 25.60 25.44 25.53 2600055
20030910 25.53 25.53 25.00 25.10 2990566
20030911 25.31 25.36 25.14 25.33 4563138
20030912 25.33 25.40 25.17 25.26 2510563
20030915 25.23 25.23 25.03 25.05 3040337
20030916 25.14 25.33 25.12 25.32 3449990
20030917 25.28 25.28 25.07 25.19 2811582
20030918 25.41 25.47 25.15 25.39 3023109
20030919 25.24 25.33 24.93 25.06 3348534
20030922 24.99 25.15 24.72 25.15 5040269
20030923 25.23 25.85 25.12 25.85 5883983
20030924 25.84 26.04 25.61 25.76 6590348
20030925 25.83 25.95 25.71 25.77 3571547
20030926 25.66 25.66 25.38 25.52 3994121
20030929 25.54 26.05 25.49 25.97 3640460
20030930 25.95 25.98 25.62 25.97 4121420
20031001 25.94 26.30 25.91 26.27 4066385
20031002 26.36 26.49 26.22 26.43 2866139
20031003 26.50 26.83 26.47 26.52 3324127
20031006 26.58 26.60 26.40 26.57 2572298
20031007 26.57 26.57 26.20 26.50 3206400
20031008 26.64 26.70 26.45 26.56 1816641
20031009 26.75 27.02 26.65 26.74 3150886
20031010 26.65 26.77 26.53 26.73 1659192
20031013 26.89 27.03 26.70 26.75 1569222
20031014 26.75 27.17 26.58 27.16 4057771
20031015 27.16 27.16 26.86 27.04 3820880
20031016 27.09 27.17 26.86 26.96 3202093
20031017 27.08 27.10 26.72 26.80 2553634
20031020 26.80 27.07 26.69 27.07 1746291
20031021 27.07 27.08 26.73 26.75 3554797
20031022 26.66 26.75 26.49 26.62 2227251
20031023 26.52 27.06 26.45 26.84 4199427
20031024 26.81 26.88 26.61 26.85 3597389
20031027 26.85 27.31 26.85 27.12 3661517
20031028 27.14 27.34 26.78 26.95 5477201
20031029 27.04 27.40 27.01 27.40 4585152
20031030 27.47 28.20 27.42 28.10 5973954
20031031 28.10 28.20 27.92 27.98 3929515
20031103 28.00 28.10 27.59 27.63 4885213
20031104 27.58 27.58 27.31 27.38 4392768
20031105 27.38 27.59 27.19 27.56 2353115
20031106 27.56 27.97 27.45 27.92 2973816
20031107 27.92 28.11 27.83 27.94 4005607
20031110 27.90 27.96 27.46 27.64 2755590
20031111 27.54 27.58 27.24 27.34 3098722
20031112 27.39 28.06 27.36 28.04 3358584
20031113 28.04 28.23 27.94 28.21 3109729
20031114 28.13 28.37 28.04 28.23 2680933
20031117 28.23 28.23 28.01 28.18 3911329
20031118 28.18 28.18 27.93 27.97 3823751
20031119 28.06 28.30 27.76 28.08 3426062
20031120 28.00 28.08 27.72 27.82 3359541
20031121 27.86 27.86 27.58 27.73 2669288
20031124 27.89 28.36 27.83 28.34 3317864
20031125 28.35 28.78 28.31 28.66 4327026
20031126 28.71 28.87 28.35 28.63 2526486
20031128 28.64 28.81 28.58 28.69 845824
20031201 28.85 28.94 28.65 28.81 2832626
20031202 28.79 28.94 28.70 28.72 2009727
20031203 28.81 28.82 28.56 28.62 3109632
20031204 28.62 28.66 28.43 28.47 2691257
20031205 28.45 28.50 28.30 28.33 4324160
20031208 28.30 28.56 28.27 28.51 2827850
20031209 28.45 28.60 28.02 28.06 4008946
20031210 28.06 28.17 27.92 28.03 3326938
20031211 27.95 28.08 27.89 28.01 4841875
20031212 28.09 28.22 28.03 28.18 3397623
20031215 28.30 28.49 28.29 28.41 5000437
20031216 28.31 28.61 28.29 28.56 3035127
20031217 28.58 28.66 28.27 28.66 3177928
20031218 28.68 28.98 28.61 28.94 2343567
20031219 29.02 29.07 28.53 28.61 3184614
20031222 28.61 28.77 28.57 28.65 2501174
20031223 28.69 28.87 28.64 28.84 2198855
20031224 28.79 28.86 28.70 28.71 959492
20031226 28.71 28.84 28.71 28.77 518670
20031229 28.78 29.00 28.75 29.00 2215093
20031230 29.02 29.29 29.00 29.28 2972084
20031231 29.28 29.31 29.14 29.28 2513114
20040102 29.31 29.52 28.99 29.10 2156826
20040105 29.00 29.31 28.94 29.25 3212315
20040106 29.31 29.65 29.25 29.61 2683138
20040107 29.54 29.71 29.42 29.55 3238105
20040108 29.55 29.65 29.40 29.61 2162558
20040109 29.44 29.65 29.27 29.36 2730898
20040112 29.41 29.49 29.30 29.38 4295504
20040113 29.41 29.72 29.36 29.60 3622571
20040114 29.71 29.83 29.63 29.73 2550844
20040115 29.69 30.10 29.60 29.98 3470217
20040116 30.11 30.15 29.84 29.92 2209362
20040120 29.87 30.01 29.65 29.75 2499741
20040121 29.80 29.88 29.48 29.82 2354074
20040122 29.82 29.93 29.50 29.69 2088053
20040123 29.79 30.02 29.63 29.78 1544070
20040126 29.82 29.91 29.46 29.83 1924237
20040127 30.21 31.53 30.21 30.59 8781092
20040128 30.99 31.16 30.75 30.95 6240278
20040129 30.95 31.74 30.95 31.68 5257861
20040130 31.41 31.76 31.22 31.42 4514244
20040202 31.28 31.44 31.18 31.35 3314043
20040203 31.34 31.68 31.27 31.41 3029396
20040204 31.18 31.63 31.04 31.53 4170851
20040205 31.60 31.74 31.48 31.71 3854205
20040206 31.70 32.11 31.62 32.11 4659911
20040209 32.06 33.17 32.04 32.71 5941302
20040210 32.67 32.68 32.33 32.60 3219957
20040211 32.52 33.66 32.46 33.55 6742232
20040212 32.89 32.89 31.97 32.09 7091833
20040213 31.91 32.22 31.78 31.98 4713879
20040217 32.08 32.28 32.00 32.16 2442907
20040218 32.09 32.16 31.74 32.13 2053188
20040219 32.20 32.42 32.07 32.09 3542812
20040220 32.24 32.29 31.67 32.14 3470695
20040223 32.11 32.21 31.53 31.78 2907169
20040224 31.66 31.96 31.52 31.91 3537318
20040225 31.78 32.32 31.73 32.27 3460575
20040226 32.37 32.49 32.31 32.35 3106414
20040227 31.86 33.02 31.86 32.80 3402899
20040301 32.60 32.69 31.97 32.60 4307606
20040302 32.43 32.66 32.15 32.27 3627407
20040303 32.10 32.53 31.96 32.52 2206951
20040304 32.43 32.64 32.43 32.44 2043932
20040305 32.16 32.48 32.13 32.40 5176563
20040308 32.45 32.45 32.13 32.24 1906176
20040309 31.70 32.36 31.70 32.23 3991101
20040310 32.08 32.22 31.83 31.91 2894299
20040311 31.47 31.72 31.38 31.51 5804805
20040312 31.52 32.10 31.36 32.04 3074954
20040315 31.94 32.10 31.84 32.01 4365282
20040316 31.89 32.14 31.89 32.05 5244725
20040317 31.95 32.14 31.89 32.01 4409612
20040318 31.97 32.48 31.74 32.37 3418629
20040319 32.24 32.64 32.22 32.22 5479244
20040322 32.10 32.18 31.89 31.99 3820932
20040323 32.04 32.30 32.01 32.12 3554001
20040324 32.04 32.23 31.53 31.75 5096007
20040325 31.91 32.01 31.62 31.78 4625540
20040326 31.59 31.62 31.30 31.49 4361469
20040329 31.34 31.91 31.32 31.90 4035431
20040330 31.87 31.95 31.72 31.89 3070188
20040331 31.93 31.96 31.67 31.95 4204170
20040401 31.87 32.38 31.76 32.25 3166474
20040402 32.45 32.77 32.39 32.61 2497715
20040405 32.66 32.66 32.20 32.48 4084527
20040406 32.48 32.48 32.04 32.47 3370009
20040407 32.37 32.62 32.05 32.24 2652154
20040408 32.66 32.66 32.30 32.46 2001032
20040412 32.52 32.64 32.28 32.42 1918093
20040413 32.37 32.45 31.88 31.96 2040595
20040414 31.83 32.27 31.83 32.27 2110188
20040415 32.27 32.45 32.11 32.37 2829950
20040416 32.52 32.64 32.31 32.61 2307527
20040419 32.61 32.85 32.46 32.54 2414299
20040420 32.62 32.77 32.37 32.38 3142164
20040421 32.34 32.68 32.17 32.65 3703197
20040422 32.66 33.15 32.62 32.97 3521588
20040423 32.98 32.98 32.69 32.87 2416206
20040426 32.87 32.87 32.35 32.48 2531082
20040427 32.48 33.57 32.45 33.33 4310466
20040428 33.55 34.13 33.17 33.88 6953086
20040429 33.80 34.04 33.22 33.32 4057357
20040430 33.38 33.45 33.00 33.09 4740892
20040503 33.09 33.45 33.08 33.23 3652670
20040504 33.29 33.50 32.98 33.00 4225143
20040505 33.03 33.30 32.73 33.24 3750386
20040506 33.08 33.30 32.90 33.05 2923376
20040507 32.97 33.26 32.79 32.84 3985381
20040510 32.66 32.83 32.12 32.36 5343395
20040511 32.29 32.62 32.27 32.62 4838132
20040512 32.62 32.63 32.09 32.51 4543554
20040513 32.48 32.69 32.43 32.62 3885759
20040514 32.55 32.80 32.38 32.58 4309989
20040517 32.39 32.50 32.06 32.12 3642184
20040518 32.17 32.41 32.14 32.36 2888102
20040519 32.45 32.82 32.22 32.33 2915272
20040520 32.27 32.43 32.21 32.25 1933346
20040521 32.41 32.43 32.06 32.13 3857159
20040524 32.10 32.32 32.02 32.09 3050377
20040525 32.06 32.69 31.80 32.60 3929049
20040526 32.50 32.57 32.38 32.45 2904804
20040527 32.43 32.85 32.39 32.75 3168358
20040528 32.69 32.91 32.56 32.76 2488065
20040601 32.76 32.76 32.37 32.55 3126018
20040602 32.48 32.66 32.43 32.58 2629832
20040603 32.37 32.54 32.27 32.34 2949047
20040604 32.50 32.79 32.46 32.51 2937629
20040607 32.53 32.76 32.37 32.74 2229744
20040608 32.73 32.73 32.41 32.64 3619825
20040609 32.71 32.90 32.66 32.78 2636968
20040610 32.79 32.79 32.42 32.45 1921471
20040614 32.46 32.50 32.01 32.16 2314424
20040615 32.25 32.39 32.17 32.26 2783969
20040616 32.33 32.33 31.92 32.06 3368164
20040617 32.10 32.48 31.91 32.43 4831032
20040618 32.37 32.50 32.25 32.32 2041831
20040621 32.30 32.35 32.02 32.13 1991403
20040622 32.04 32.50 31.99 32.44 3757311
20040623 32.45 32.48 31.96 32.30 2968076
20040624 32.25 32.62 32.22 32.56 4215914
20040625 32.60 32.76 32.43 32.43 4256351
20040628 32.54 32.75 32.46 32.50 3040862
20040629 32.46 32.52 32.17 32.22 3702602
20040630 32.25 32.30 32.07 32.19 2934775
20040701 32.12 32.27 31.89 32.07 2983299
20040702 32.03 32.07 31.80 31.81 2372463
20040706 31.71 32.08 31.64 32.03 2854852
20040707 31.99 32.01 31.51 31.59 3489475
20040708 31.59 31.67 31.07 31.24 3356271
20040709 31.29 31.47 31.17 31.38 2177414
20040712 31.45 31.51 31.11 31.37 1874850
20040713 31.35 31.48 31.16 31.43 1818714
20040714 31.15 31.32 30.97 31.06 2735444
20040715 31.06 31.07 30.70 30.73 2636017
20040716 30.94 31.22 30.75 31.14 3641233
20040719 31.15 31.28 30.75 30.83 2398152
20040720 30.86 31.34 30.78 31.22 2056103
20040721 31.28 31.55 31.26 31.41 2809182
20040722 31.41 31.45 31.08 31.40 4159778
20040723 31.40 31.40 30.85 30.94 2546104
20040726 30.94 30.94 30.62 30.79 2213569
20040727 31.47 31.77 31.26 31.63 4641216
20040728 31.70 31.70 30.75 31.20 2584162
20040729 31.28 31.98 31.25 31.78 3087484
20040730 31.80 31.80 31.28 31.56 2726881
20040802 31.56 32.46 31.46 32.33 3932379
20040803 32.25 32.25 31.95 32.01 2778736
20040804 32.01 32.09 31.78 31.82 2863891
20040805 31.89 31.95 31.32 31.33 2025180
20040806 31.26 31.28 30.82 30.90 3296329
20040809 31.03 31.11 30.88 30.90 1532324
20040810 31.01 31.05 30.82 30.96 3713068
20040811 30.96 31.32 30.75 31.11 2991387
20040812 31.03 31.16 30.72 30.79 2956183
20040813 30.71 30.95 30.68 30.91 1967617
20040816 30.84 31.31 30.75 31.30 2615560
20040817 31.30 31.52 30.98 31.13 2822978
20040818 31.20 31.87 31.17 31.80 2453812
20040819 31.64 31.72 31.12 31.32 2327268
20040820 31.32 31.75 31.27 31.73 1339654
20040823 31.66 31.85 31.50 31.68 1899588
20040824 31.70 31.80 31.37 31.45 2044888
20040825 31.43 31.65 31.25 31.49 2299372
20040826 31.53 31.53 31.19 31.32 2124177
20040827 31.40 31.59 31.30 31.50 1164642
20040830 31.40 31.63 31.34 31.49 1574379
20040831 31.40 31.90 31.40 31.90 3304486
20040901 31.86 32.31 31.85 32.25 3285020
20040902 32.25 32.55 32.16 32.47 2559553
20040903 32.51 32.68 32.48 32.56 1869219
20040907 32.71 32.86 32.63 32.74 1628979
20040908 32.65 32.68 32.33 32.41 2270885
20040909 32.41 32.55 32.23 32.49 4103071
20040910 32.45 32.45 31.99 32.25 3370481
20040913 32.23 32.35 32.07 32.30 3389472
20040914 32.30 32.52 32.20 32.46 2034918
20040915 32.29 32.36 32.16 32.18 2861989
20040916 32.19 32.62 32.16 32.60 2326434
20040917 32.64 32.77 32.54 32.77 2681572
20040920 32.63 32.65 32.24 32.44 2290351
20040921 32.44 32.81 32.44 32.78 4463905
20040922 32.72 33.03 32.52 32.94 5234952
20040923 32.94 33.15 32.90 33.05 4273043
20040924 33.06 33.26 33.04 33.15 1816518
20040927 33.07 33.09 32.90 32.93 2379135
20040928 32.96 33.15 32.82 33.11 2369640
20040929 33.11 33.22 32.98 33.22 3852860
20040930 33.22 33.60 33.22 33.57 4019509
20041001 33.64 33.79 33.26 33.29 3857608
20041004 33.29 33.61 33.29 33.47 2244297
20041005 33.35 33.54 33.22 33.48 2377711
20041006 33.57 33.67 33.44 33.67 2679198
20041007 33.66 33.67 33.56 33.62 1771414
20041008 33.62 33.69 33.44 33.47 1781384
20041011 33.49 33.64 33.41 33.60 1627554
20041012 33.61 33.91 33.55 33.78 4975721
20041013 33.80 33.90 33.38 33.62 3595053
20041014 33.58 33.64 33.28 33.32 2543410
20041015 33.38 33.70 33.38 33.50 3341519
20041018 33.53 33.86 33.38 33.86 1803224
20041019 33.83 33.95 33.56 33.56 2367266
20041020 33.62 33.99 33.56 33.95 2528692
20041021 34.10 34.92 33.94 34.80 5335606
20041022 34.90 35.32 34.88 35.01 4807173
20041025 34.77 35.40 34.71 35.23 3505319
20041026 35.32 36.12 35.25 36.12 5548309
20041027 35.95 36.53 35.91 36.53 5012279
20041028 36.44 36.55 36.11 36.47 3160152
20041029 36.36 36.42 36.03 36.33 3075166
20041101 36.29 36.36 35.79 35.93 3622116
20041102 36.00 36.14 35.64 35.85 5033170
20041103 36.06 36.36 35.83 36.11 3872326
20041104 36.21 36.92 36.12 36.89 2522994
20041105 36.94 37.36 36.81 37.04 2390530
20041108 37.04 37.13 36.75 36.91 2852493
20041109 36.84 37.27 36.83 36.92 3011071
20041110 37.09 37.15 36.31 36.40 4122062
20041111 36.46 36.48 36.13 36.31 4036601
20041112 36.29 36.71 36.15 36.71 2242398
20041115 36.52 36.62 36.28 36.48 2275633
20041116 36.56 36.56 36.34 36.40 2014502
20041117 36.38 36.63 36.08 36.22 2977836
20041118 36.22 36.78 36.13 36.71 3317780
20041119 36.75 36.90 36.75 36.80 2959794
20041122 36.80 36.95 36.72 36.94 5246822
20041123 36.73 36.91 36.53 36.91 3989409
20041124 37.07 37.37 36.97 37.30 3670901
20041126 37.40 37.55 37.35 37.35 1134211
20041129 37.32 37.51 37.24 37.38 3550039
20041130 37.29 37.33 36.99 37.02 5680062
20041201 37.24 37.69 37.07 37.68 2231927
20041202 37.58 37.59 37.10 37.10 3347653
20041203 37.10 37.10 36.57 36.91 3823046
20041206 36.75 37.37 36.34 37.12 4147715
20041207 37.13 37.42 36.90 36.90 4220233
20041208 36.92 37.40 36.92 37.32 2799744
20041209 37.34 38.16 37.32 37.98 4197009
20041210 38.63 38.63 37.83 38.19 2359425
20041213 38.29 38.40 37.77 37.91 3377987
20041214 37.89 38.18 37.79 38.06 1886876
20041215 37.98 38.18 37.59 37.69 2412036
20041216 37.63 37.77 37.47 37.61 1960342
20041217 37.56 38.33 37.56 38.22 4156247
20041220 38.46 38.49 37.76 38.02 3289829
20041221 38.02 38.26 37.95 38.19 4356263
20041222 38.19 38.55 38.15 38.39 2929611
20041223 38.19 38.23 37.95 38.02 1637094
20041227 38.12 38.37 38.09 38.20 1409114
20041228 38.20 38.59 38.20 38.50 1683069
20041229 38.40 38.66 38.40 38.62 1767436
20041230 38.76 38.82 38.55 38.76 1265501
20041231 38.65 38.87 38.59 38.63 1390155
20050103 38.61 38.69 37.70 38.00 3071803
20050104 38.10 38.53 37.95 37.99 2348050
20050105 37.98 38.28 37.77 38.06 2409666
20050106 38.21 38.75 38.19 38.72 4391336
20050107 38.72 38.91 38.43 38.66 3401212
20050110 38.66 38.99 38.50 38.84 2834343
20050111 38.84 39.05 38.63 38.86 3948174
20050112 38.80 38.91 38.31 38.51 3286985
20050113 38.45 38.63 38.17 38.26 2187374
20050114 38.29 38.46 38.05 38.33 2706845
20050118 38.08 39.01 37.81 38.88 2964211
20050119 38.84 39.21 38.78 39.11 4197009
20050120 39.11 39.20 38.86 39.12 4293699
20050121 39.03 39.16 38.83 38.83 3909782
20050124 38.82 38.84 38.28 38.46 4027327
20050125 38.61 38.99 37.69 37.94 6081989
20050126 37.94 37.98 37.26 37.92 6321344
20050127 37.72 37.99 37.68 37.74 3416379
20050128 37.60 37.99 37.58 37.98 2879371
20050131 37.98 38.22 37.88 38.19 4278531
20050201 38.42 38.93 38.12 38.88 3824468
20050202 38.79 39.36 38.79 39.33 4380435
20050203 39.26 39.69 39.26 39.66 4216915
20050204 39.60 39.83 39.45 39.74 2867047
20050207 39.66 40.03 39.50 39.77 2455641
20050208 39.77 39.97 39.20 39.94 3991779
20050209 39.94 39.95 39.54 39.77 3364242
20050210 39.92 39.93 39.50 39.70 2630536
20050211 39.66 40.08 39.66 40.06 3790342
20050214 40.06 40.06 39.53 39.72 2400660
20050215 39.88 40.17 39.83 39.99 3000707
20050216 39.91 39.98 39.50 39.80 2912075
20050217 39.62 39.92 39.39 39.45 2593566
20050218 39.46 39.54 39.19 39.27 2356107
20050222 39.30 39.43 38.67 38.71 2867641
20050223 38.79 39.04 38.53 38.88 2222765
20050224 38.95 39.08 38.64 39.05 2025470
20050225 38.97 39.22 38.71 39.16 2319757
20050228 39.06 39.12 38.80 38.83 3213500
20050301 38.81 39.26 38.81 39.03 2804242
20050302 38.95 39.88 38.95 39.63 3153885
20050303 39.85 40.09 39.69 39.85 3977605
20050304 40.15 40.56 40.08 40.54 3642629
20050307 40.54 40.56 40.28 40.33 3241414
20050308 40.24 40.58 40.03 40.52 3806805
20050309 40.37 40.37 37.66 37.75 12793437
20050310 37.75 38.00 36.19 36.69 15150571
20050311 36.56 37.23 36.32 37.00 6638961
20050314 36.91 37.85 36.82 37.73 5183613
20050315 37.69 38.12 37.35 37.37 4568544
20050316 37.37 37.52 37.10 37.27 4347119
20050317 37.27 37.77 36.97 37.61 4676418
20050318 37.68 37.92 37.35 37.49 6211252
20050321 37.35 37.44 36.78 37.23 4560028
20050322 37.24 37.62 37.07 37.11 5618893
20050323 37.12 37.55 37.03 37.36 4818830
20050324 37.35 37.53 36.81 37.11 4239719
20050328 37.11 37.74 37.11 37.35 4371722
20050329 37.05 37.18 36.29 36.38 7613136
20050330 36.46 37.15 36.44 37.15 5360091
20050331 37.14 37.30 36.80 36.88 4909198
20050401 36.76 36.99 36.14 36.37 4283720
20050404 36.41 36.79 36.28 36.65 3356858
20050405 36.59 36.98 36.44 36.70 2755037
20050406 36.86 36.92 36.14 36.27 4107715
20050407 36.42 36.63 36.22 36.37 5194022
20050408 36.35 36.56 36.11 36.37 2742735
20050411 36.37 36.46 36.20 36.20 1991878
20050412 36.15 36.25 35.59 35.86 4997200
20050413 35.88 36.13 35.41 35.49 3861215
20050414 35.53 35.70 35.03 35.14 2832157
20050415 34.89 34.98 34.28 34.52 5350628
20050418 34.46 34.98 34.46 34.73 4098726
20050419 34.70 35.04 34.57 34.84 6429365
20050420 34.66 34.99 34.25 34.29 3402278
20050421 34.37 35.31 34.35 35.22 5587193
20050422 35.19 35.36 34.51 34.87 4976382
20050425 34.81 35.14 34.62 34.96 3975712
20050426 35.09 36.62 35.09 36.23 7740881
20050427 36.78 37.06 36.23 36.84 4749753
20050428 36.76 36.87 36.41 36.41 4173954
20050429 36.65 36.87 36.23 36.81 3355912
20050502 36.79 37.24 36.75 37.22 4787603
20050503 36.95 37.79 36.89 37.60 5700271
20050504 37.59 38.62 37.43 38.56 7443756
20050505 37.95 38.15 37.41 37.71 7815163
20050506 38.02 38.23 37.69 37.75 3625123
20050509 37.88 38.01 37.53 37.83 3816267
20050510 37.47 37.65 37.17 37.28 5246066
20050511 37.47 37.50 36.92 37.09 7060993
20050512 37.07 37.33 36.84 36.88 3733470
20050513 36.76 37.03 36.61 36.83 4500413
20050516 36.79 37.09 36.79 37.08 3444387
20050517 37.08 37.08 36.66 36.88 6210779
20050518 36.96 37.37 36.71 37.20 1951662
20050519 37.20 37.73 37.01 37.62 1626503
20050520 37.62 37.71 36.56 36.70 2060008
20050523 36.89 37.09 36.35 36.65 2079643
20050524 37.27 37.64 36.80 37.23 2025606
20050525 37.15 37.22 36.38 36.66 1426471
20050526 36.75 37.09 36.56 37.08 1297318
20050527 37.13 37.23 36.80 36.93 1272290
20050531 36.93 37.25 36.53 36.98 1966342
20050601 36.92 37.37 36.71 36.97 1864577
20050602 37.09 37.15 36.76 37.02 1338638
20050603 37.02 37.32 36.76 36.91 1752188
20050606 36.97 37.12 36.68 37.02 1195318
20050607 37.17 37.63 36.93 37.30 1668132
20050608 37.35 37.54 37.10 37.36 1474756
20050609 37.54 37.58 37.09 37.52 1504034
20050610 37.50 37.52 36.75 36.91 2806192
20050613 36.81 37.18 36.69 37.02 1209956
20050614 36.91 36.97 36.68 36.78 1419152
20050615 36.69 36.90 35.61 36.07 3426813
20050616 36.00 36.17 35.66 36.08 2387448
20050617 36.52 36.91 36.30 36.85 2702657
20050620 36.55 36.97 36.38 36.88 1911918
20050621 36.79 36.97 36.62 36.82 1303221
20050622 37.06 37.36 36.83 37.30 1596590
20050623 37.30 37.45 37.15 37.27 2075661
20050624 37.27 37.56 37.06 37.27 2116273
20050627 37.19 37.26 36.73 36.89 1506749
20050628 37.02 37.63 36.97 37.56 1256352
20050629 37.57 37.69 37.18 37.59 1235929
20050630 37.19 37.76 37.19 37.48 1711104
20050701 37.91 37.91 37.24 37.43 929455
20050705 37.44 37.74 37.19 37.38 1157658
20050706 37.48 37.67 37.12 37.32 1027796
20050707 36.85 37.19 36.43 36.53 1788549
20050708 36.64 37.20 36.51 37.12 998754
20050711 37.31 37.60 37.06 37.53 1097213
20050712 37.14 37.48 36.88 37.32 1037240
20050713 37.19 37.45 37.12 37.30 749538
20050714 37.31 37.52 37.25 37.41 862990
20050715 37.42 37.59 37.19 37.53 877983
20050718 37.30 37.49 36.86 36.88 926622
20050719 37.02 37.60 36.85 37.47 1132984
20050720 37.52 37.98 37.19 37.95 894983
20050721 37.86 37.99 37.21 37.59 1085407
20050722 37.61 37.97 37.59 37.90 1266978
20050725 37.78 38.03 37.56 37.63 823795
20050726 38.12 39.80 37.95 39.41 2417906
20050727 39.73 39.73 38.91 39.35 1741799
20050728 39.57 39.70 39.31 39.64 1139359
20050729 39.45 39.79 38.91 38.97 1087060
20050801 39.18 39.76 39.09 39.32 1363429
20050802 39.76 39.76 39.18 39.46 985650
20050803 39.35 40.23 39.32 39.92 1265915
20050804 39.92 40.09 39.63 39.96 1245255
20050805 39.98 40.08 39.71 39.99 1284332
20050808 39.99 40.20 39.31 39.40 888018
20050809 39.50 39.74 39.42 39.68 797587
20050810 39.81 40.27 39.76 39.85 1036060
20050811 39.85 40.74 39.80 40.66 1521034
20050812 40.44 40.51 40.01 40.22 1176547
20050815 40.29 40.75 40.11 40.67 835365
20050816 40.43 40.51 40.07 40.09 1032046
20050817 40.09 40.71 40.04 40.51 944448
20050818 40.26 40.64 40.17 40.57 941497
20050819 40.85 40.85 40.32 40.61 955664
20050822 40.81 41.23 40.77 41.01 1149748
20050823 41.17 41.29 41.00 41.12 1683243
20050824 40.97 41.13 40.68 40.88 1524924
20050825 40.80 40.96 40.48 40.90 923473
20050826 40.90 40.99 40.59 40.68 936650
20050829 40.34 40.84 40.24 40.79 957240
20050830 40.80 40.80 40.26 40.73 1194667
20050831 40.69 41.01 40.38 40.98 1573280
20050901 40.84 41.19 40.54 40.96 1644109
20050902 40.99 40.99 40.33 40.82 914413
20050906 40.84 41.30 40.77 41.12 985006
20050907 41.15 41.22 40.88 41.21 1117486
20050908 40.92 41.01 40.67 40.84 1481745
20050909 41.05 41.10 40.87 41.04 1224316
20050912 40.73 41.05 40.55 40.92 1672934
20050913 40.92 41.24 40.54 40.95 1557985
20050914 40.95 41.12 40.38 40.62 1159488
20050915 40.62 40.86 40.43 40.69 1029127
20050916 40.84 41.07 40.42 40.71 1829415
20050919 40.54 40.54 40.01 40.32 964770
20050920 40.34 40.77 40.17 40.28 1790589
20050921 39.73 39.85 39.15 39.23 1512453
20050922 39.22 40.09 39.10 40.06 2135906
20050923 39.95 40.38 39.70 40.33 1164783
20050926 40.39 40.66 40.36 40.38 1532337
20050927 40.49 41.00 40.29 40.65 1290909
20050928 40.37 40.60 40.27 40.38 1160077
20050929 40.30 40.35 39.99 40.30 1821650
20050930 40.29 40.87 39.89 40.83 860998
20051003 40.87 41.04 40.15 40.41 1035010
20051004 40.54 40.72 39.65 39.74 1484098
20051005 39.51 39.54 38.86 39.00 1325146
20051006 39.10 39.86 39.00 39.82 1603282
20051007 39.99 40.02 39.41 39.98 1024774
20051010 39.92 39.93 39.11 39.17 826055
20051011 39.27 39.66 39.10 39.39 1385150
20051012 39.34 39.65 39.05 39.22 1432095
20051013 38.76 39.51 38.76 39.34 1670463
20051014 39.56 39.57 39.11 39.55 996066
20051017 39.44 39.46 38.76 39.08 1158312
20051018 38.93 39.38 38.78 39.25 1433742
20051019 39.25 40.14 39.05 40.07 1497511
20051020 40.20 40.67 39.38 39.57 2017192
20051021 40.16 41.12 39.78 40.53 2612761
20051024 40.71 40.93 40.29 40.93 1784353
20051025 40.93 41.21 40.70 41.15 1345854
20051026 40.91 41.32 40.54 41.21 1603518
20051027 41.25 41.32 40.49 40.68 1375385
20051028 40.86 41.47 40.69 41.42 1310440
20051031 41.42 41.84 41.35 41.60 1702818
20051101 41.31 41.67 41.12 41.65 1876242
20051102 41.72 42.59 41.66 42.51 1875889
20051103 42.67 43.77 42.59 43.25 1840827
20051104 43.30 43.32 42.96 43.26 1294909
20051107 43.25 43.33 43.03 43.15 1209256
20051108 43.01 43.07 42.27 42.66 1331029
20051109 42.58 43.07 42.42 42.92 1358678
20051110 43.22 44.20 43.14 44.15 1499511
20051111 44.10 44.15 43.61 44.04 757344
20051114 43.92 44.00 43.58 43.91 1134899
20051115 43.73 44.20 43.59 44.20 1939187
20051116 43.86 44.33 43.83 43.93 2403335
20051117 43.93 44.65 43.51 44.65 1688817
20051118 45.01 45.05 44.33 44.84 1886595
20051121 44.84 44.84 44.28 44.45 1329970
20051122 43.81 44.54 43.41 44.49 3112676
20051123 44.48 45.21 44.17 45.10 1630833
20051125 45.23 45.45 44.93 45.21 517457
20051128 44.99 45.74 44.99 45.49 1874549
20051129 45.70 46.02 45.25 45.32 1301383
20051130 45.19 45.47 44.93 45.23 2000512
20051201 45.23 45.83 45.23 45.63 1869975
20051202 45.39 45.67 44.87 45.60 1560932
20051205 45.50 45.53 44.87 45.27 1336333
20051206 45.48 45.50 44.93 45.04 1100358
20051207 45.04 45.39 44.53 45.36 1771808
20051208 45.25 45.48 44.88 45.43 1346654
20051209 45.51 45.52 44.78 45.26 1285666
20051212 45.56 45.85 44.88 44.90 2184061
20051213 44.80 45.61 44.42 45.33 1530321
20051214 45.10 45.39 44.98 44.98 1602216
20051215 44.99 45.04 44.52 44.75 1448339
20051216 44.93 45.06 44.65 44.65 1605617
20051219 43.93 44.65 43.57 44.49 1215531
20051220 44.46 44.84 44.38 44.76 1224327
20051221 44.92 45.06 44.43 44.52 1134370
20051222 44.51 44.93 44.39 44.87 823568
20051223 44.94 45.02 44.35 44.49 784395
20051227 44.48 44.80 44.45 44.72 819932
20051228 44.80 44.87 44.60 44.64 902734
20051229 44.69 44.93 44.63 44.73 798469
20051230 44.64 44.67 44.02 44.02 789438
20060103 44.09 44.37 43.66 44.18 1935419
20060104 44.11 44.47 43.99 44.02 1497247
20060105 44.75 44.75 43.85 43.98 1271241
20060106 44.32 44.79 43.89 44.72 1649012
20060109 44.09 44.44 43.82 43.95 2508703
20060110 43.48 43.53 41.89 42.02 4834678
20060111 42.55 42.67 41.65 41.69 3334030
20060112 42.50 42.50 39.54 40.12 7437443
20060113 40.07 40.96 39.89 40.88 3984722
20060117 41.69 43.49 41.61 42.63 5211277
20060118 42.32 42.85 42.10 42.35 2529697
20060119 42.61 42.87 42.18 42.86 2437160
20060120 42.11 42.68 41.99 42.07 2635018
20060123 42.08 42.94 41.86 42.32 2209512
20060124 42.68 42.84 42.29 42.73 2567111
20060125 42.33 42.95 42.13 42.45 2950160
20060126 41.80 43.29 41.80 43.14 3025691
20060127 43.48 43.78 43.28 43.54 2187580
20060130 43.87 44.17 43.70 43.95 2395524
20060131 43.70 43.94 43.03 43.52 3458351
20060201 43.14 43.91 43.06 43.79 2708790
20060202 43.48 43.92 42.83 43.74 2730018
20060203 43.36 44.58 43.31 44.20 2913333
20060206 44.03 44.28 43.62 44.13 1148444
20060207 43.83 44.29 43.49 44.04 1922753
20060208 43.82 45.09 43.82 44.74 2463080
20060209 44.75 45.70 44.58 45.57 2865716
20060210 45.49 45.94 44.98 45.56 2842259
20060213 45.73 45.75 45.40 45.51 1766296
20060214 45.32 46.30 45.02 46.18 1883111
20060215 45.41 46.86 45.41 46.53 1781895
20060216 46.36 47.15 46.12 46.89 2061969
20060217 46.89 46.90 46.55 46.69 1694518
20060221 46.69 46.78 46.25 46.34 1403068
20060222 46.78 47.15 46.51 46.81 1472595
20060223 46.81 46.82 46.15 46.29 1470140
20060224 46.38 46.59 46.00 46.46 1259269
20060227 46.47 46.70 46.35 46.46 1051319
20060228 46.26 46.49 45.41 45.42 2385515
20060301 45.63 46.44 45.39 46.44 1920405
20060302 46.20 46.59 45.76 46.47 1464647
20060303 46.08 47.01 46.00 46.56 1281478
20060306 46.61 47.04 46.50 46.70 1523910
20060307 46.62 47.01 46.62 47.01 1348924
20060308 46.22 47.04 46.22 47.00 1410409
20060309 47.00 47.15 46.80 46.96 1923795
20060310 46.80 47.14 46.77 46.97 2152434
20060313 47.01 47.43 46.97 47.35 1109882
20060314 47.36 48.42 47.11 48.27 1537937
20060315 48.00 50.82 48.00 50.35 4191835
20060316 50.35 50.96 49.70 50.52 2703810
20060317 50.77 50.77 49.66 49.84 2587036
20060320 48.69 49.80 48.69 48.87 2541565
20060321 48.98 48.98 48.55 48.55 1992527
20060322 48.34 48.63 48.25 48.40 1888728
20060323 48.14 48.54 48.01 48.46 1504857
20060324 48.49 49.22 48.34 49.10 1429462
20060327 49.10 49.18 48.66 48.75 1130572
20060328 48.24 48.83 48.21 48.46 1243255
20060329 48.63 49.11 48.45 48.92 1560147
20060330 48.56 49.04 48.56 48.90 1453776
20060331 49.15 49.55 48.91 49.29 1852725
20060403 49.29 49.88 49.03 49.20 1981306
20060404 49.29 49.66 49.15 49.48 1427943
20060405 49.36 49.70 49.11 49.52 2359799
20060406 49.40 49.96 49.15 49.88 3067342
20060407 49.75 50.05 49.59 49.76 2212516
20060410 49.85 49.89 49.46 49.77 2420700
20060411 49.52 49.68 49.01 49.12 2369735
20060412 48.84 49.93 48.84 49.70 1381303
20060413 49.40 49.80 49.22 49.66 1011576
20060417 49.53 49.86 49.40 49.51 1100414
20060418 49.58 50.26 49.44 50.20 1821632
20060419 49.86 49.86 49.12 49.20 1673414
20060420 49.32 49.62 49.13 49.14 2460209
20060421 49.36 49.36 48.64 48.93 1145534
20060424 49.01 49.26 48.77 49.15 917362
20060425 48.91 48.91 47.69 48.12 2737358
20060426 48.12 48.48 45.30 47.17 6414053
20060427 46.80 47.32 46.78 47.10 2598608
20060428 46.91 47.85 46.74 47.62 2527655
20060501 48.04 48.53 46.88 46.96 3027014
20060502 47.00 47.06 46.53 46.95 2479262
20060503 47.14 48.05 47.05 47.87 2566930
20060504 47.87 48.07 47.32 47.35 2221166
20060505 47.44 47.65 46.86 46.91 2684874
20060508 47.09 47.09 46.31 46.38 2668041
20060509 46.39 46.50 45.85 46.04 3547998
20060510 45.81 45.99 45.41 45.81 3022222
20060511 45.94 46.15 45.32 45.38 1840452
20060512 45.38 46.20 45.32 45.86 2705680
20060515 45.94 46.03 45.51 45.82 2080780
20060516 45.91 46.13 45.65 46.03 2166228
20060517 45.38 45.93 45.07 45.17 2553605
20060518 44.41 45.21 44.41 44.68 2872484
20060519 44.69 44.89 44.28 44.68 1652724
20060522 44.32 44.67 43.93 44.26 1399538
20060523 44.05 44.31 43.59 43.68 1780019
20060524 43.59 45.18 43.43 45.01 2963695
20060525 45.18 45.85 44.77 44.86 1920199
20060526 44.82 45.15 44.66 44.95 1297293
20060530 44.64 44.71 44.00 44.01 1517081
20060531 43.98 44.45 43.91 44.30 3267460
20060601 44.26 44.53 44.15 44.40 2190304
20060602 43.80 44.71 43.37 44.58 2505950
20060605 44.30 44.85 44.17 44.25 2467862
20060606 44.46 44.56 43.49 43.79 2328093
20060607 44.16 44.48 43.74 44.26 3053729
20060608 44.39 44.73 43.87 44.37 2482072
20060609 44.43 44.71 44.16 44.45 1967138
20060612 44.51 44.84 43.84 43.92 1296245
20060613 43.92 44.16 43.48 43.71 1878851
20060614 43.70 44.15 43.47 44.03 2283600
20060615 44.04 44.92 43.87 44.82 1566233
20060616 44.69 45.20 44.64 45.00 2442704
20060619 45.00 45.00 43.86 44.39 1347727
20060620 44.69 44.69 44.10 44.22 1675020
20060621 44.07 45.03 43.79 44.73 1505666
20060622 44.56 44.85 43.21 43.33 2668432
20060623 43.19 43.54 42.76 42.88 2670994
20060626 43.01 43.19 42.81 42.93 2185878
20060627 42.21 42.89 41.76 41.79 3544902
20060628 41.79 42.07 41.04 41.78 1801978
20060629 41.91 42.62 41.81 42.62 1813392
20060630 42.62 43.22 42.59 43.13 2236777
20060703 43.13 43.34 42.88 43.20 951015
20060705 44.30 44.42 43.73 44.08 2284881
20060706 43.96 44.49 43.79 44.34 1379757
20060707 44.44 44.61 43.93 44.03 1077739
20060710 44.22 44.29 43.96 44.26 717600
20060711 44.10 44.53 43.83 44.38 1048271
20060712 44.30 44.51 43.01 43.11 2321105
20060713 43.06 43.21 41.93 41.97 2238990
20060714 41.75 42.16 41.55 41.87 1807102
20060717 42.01 42.07 41.69 41.91 867968
20060718 41.87 42.22 41.56 41.97 1480624
20060719 42.37 43.55 42.14 43.49 2170969
20060720 43.49 43.54 42.51 42.56 888468
20060721 42.81 43.01 42.03 42.04 1537930
20060724 41.99 43.49 41.99 43.27 1806636
20060725 44.86 47.19 43.99 46.64 4418229
20060726 46.86 46.96 46.23 46.50 3435999
20060727 46.36 46.81 46.36 46.75 2426980
20060728 47.18 48.17 47.11 47.59 2120186
20060731 47.34 48.58 47.26 48.34 2980816
20060801 48.27 48.90 48.18 48.44 3903295
20060802 48.45 49.64 48.45 49.58 2768716
20060803 48.51 49.28 48.51 49.22 5163083
20060804 49.44 49.72 48.70 49.14 1773441
20060807 49.14 49.14 48.18 48.47 1700645
20060808 48.77 49.32 48.55 48.75 1798134
20060809 48.82 49.39 48.71 48.78 2004760
20060810 48.94 49.14 48.77 48.81 1519527
20060811 48.82 49.34 48.68 49.01 1350755
20060814 49.37 49.54 48.68 48.90 1736169
20060815 49.14 49.15 48.65 48.72 2012447
20060816 48.89 49.05 48.67 48.72 1622141
20060817 48.77 48.85 48.17 48.23 1616317
20060818 48.29 48.29 47.91 48.17 1260837
20060821 47.99 48.48 47.82 48.29 910598
20060822 48.36 48.89 48.07 48.59 1646251
20060823 48.59 48.94 47.92 48.19 1137257
20060824 48.33 48.67 47.85 48.45 883962
20060825 48.30 48.42 47.89 48.36 937482
20060828 48.25 48.96 48.03 48.35 1066698
20060829 48.19 48.22 47.38 48.07 1109538
20060830 48.19 49.09 48.12 48.80 933071
20060831 48.62 48.68 48.10 48.16 903466
20060901 48.73 49.03 48.48 48.86 1983167
20060905 48.70 49.23 48.70 49.01 1179776
20060906 48.81 48.81 48.17 48.26 880479
20060907 48.26 48.41 48.09 48.24 808963
20060908 49.02 49.02 48.25 48.71 1383759
20060911 48.71 49.08 48.43 48.61 1308644
20060912 48.83 48.92 48.24 48.59 1685378
20060913 48.61 49.12 48.49 49.09 1910838
20060914 48.98 49.13 48.75 48.87 1039067
20060915 49.09 49.12 48.78 48.92 1950427
20060918 48.78 48.92 48.15 48.52 1176293
20060919 48.71 48.80 48.04 48.76 1318512
20060920 48.71 48.91 48.18 48.55 1275208
20060921 48.80 49.23 48.68 48.99 1551402
20060922 49.08 49.09 48.24 48.49 972660
20060925 48.71 49.94 48.71 49.44 2119232
20060926 49.53 49.93 49.50 49.80 1747722
20060927 49.75 49.84 49.54 49.54 1561735
20060928 49.63 49.72 49.29 49.29 1924190
20060929 49.42 50.22 49.27 49.98 2325885
20061002 49.34 50.30 49.34 49.94 1278459
20061003 49.79 50.39 49.65 50.05 1694782
20061004 49.87 50.34 49.87 50.23 1249435
20061005 50.06 50.75 49.89 50.75 1254194
20061006 50.51 50.72 50.22 50.52 1201370
20061009 50.28 50.52 49.89 50.04 883613
20061010 50.09 50.37 49.71 50.29 809427
20061011 49.98 50.47 49.84 50.44 797353
20061012 50.66 50.66 50.05 50.37 631219
20061013 50.22 50.23 49.88 50.12 723864
20061016 49.97 50.38 49.85 50.20 645383
20061017 50.04 50.99 49.93 50.62 1543160
20061018 50.73 50.99 50.36 50.85 1456551
20061019 51.50 54.43 51.42 54.09 3694783
20061020 54.18 54.46 53.57 54.35 1556279
20061023 54.37 55.49 54.35 55.07 1787311
20061024 55.04 55.05 54.46 54.63 1569746
20061025 54.51 54.78 54.00 54.27 1529112
20061026 54.10 54.70 54.05 54.58 1039531
20061027 54.35 54.70 54.17 54.49 1202531
20061030 54.48 55.14 54.44 54.91 1101179
20061031 55.20 55.44 55.05 55.27 1558600
20061101 55.30 55.45 54.82 55.13 1185001
20061102 54.84 55.78 54.82 55.68 1750276
20061103 55.71 55.77 55.03 55.41 1404888
20061106 55.41 56.70 55.22 56.41 1432868
20061107 56.16 56.80 55.66 55.70 1861613
20061108 55.40 56.13 55.21 55.92 1340222
20061109 56.07 56.17 55.22 55.34 1584142
20061110 55.14 55.59 55.04 55.30 1121728
20061113 55.07 55.54 55.05 55.38 769722
20061114 55.32 56.19 55.06 56.13 1630464
20061115 55.92 56.40 55.90 55.99 1658444
20061116 55.92 57.31 55.91 56.21 2085912
20061117 56.05 56.34 56.05 56.28 1445406
20061120 57.02 57.02 56.08 56.18 900912
20061121 56.00 56.89 55.82 56.85 1212284
20061122 56.68 57.00 56.46 56.94 964068
20061124 56.66 56.80 56.42 56.60 332975
20061127 56.43 56.86 56.26 56.66 2542816
20061128 56.40 57.20 56.06 56.94 2351205
20061129 57.22 58.24 57.20 58.06 2265182
20061130 57.91 57.99 57.18 57.57 2383159
20061201 57.87 58.03 56.94 57.36 1990443
20061204 57.57 58.21 57.52 57.99 2015451
20061205 57.98 58.10 57.65 57.95 1918429
20061206 57.96 58.20 57.73 57.89 1390485
20061207 57.84 57.87 57.39 57.48 1183707
20061208 57.44 57.60 57.25 57.52 1524671
20061211 57.30 57.51 57.16 57.30 1045121
20061212 57.31 58.75 57.31 58.73 2506925
20061213 58.73 59.51 58.68 59.10 2094179
20061214 59.16 59.73 59.12 59.53 1498158
20061215 59.53 59.81 59.39 59.60 2172676
20061218 59.50 59.76 59.44 59.68 1327734
20061219 59.29 59.58 59.00 59.45 1222724
20061220 59.59 59.65 58.86 58.98 1100926
20061221 59.11 59.26 58.70 58.71 989317
20061222 58.85 59.18 58.42 58.93 850500
20061226 58.79 59.00 58.48 58.85 557004
20061227 59.21 59.60 58.99 59.48 722682
20061228 59.28 59.33 58.80 59.12 713998
20061229 58.98 59.37 58.69 58.75 626818
20070103 58.79 59.52 57.46 57.95 2405736
20070104 57.99 58.64 57.56 57.68 2304662
20070105 57.44 57.92 57.22 57.71 1527797
20070108 57.53 57.77 57.14 57.52 1420124
20070109 57.64 58.06 57.38 57.77 1202347
20070110 57.77 58.72 57.36 58.53 1248658
20070111 58.72 59.81 58.64 59.79 1591358
20070112 59.46 59.68 58.52 58.64 1244142
20070116 58.81 59.73 58.78 59.40 1612314
20070117 59.52 59.73 59.12 59.37 1134964
20070118 59.80 60.44 59.67 59.98 1935101
20070119 59.99 59.99 59.22 59.70 1295548
20070122 59.48 59.53 58.67 59.01 1622503
20070123 58.84 58.99 58.23 58.54 2106104
20070124 58.56 59.46 58.56 59.08 1216356
20070125 59.06 59.06 56.15 57.32 3087432
20070126 58.73 59.40 57.47 57.72 3136522
20070129 57.94 58.17 57.60 57.62 1982222
20070130 57.77 57.93 56.95 57.17 2569561
20070131 57.27 58.10 57.08 57.94 4185579
20070201 58.02 58.73 57.84 58.64 1659320
20070202 58.45 58.97 57.99 58.13 2144311
20070205 58.21 58.77 57.86 58.51 1295084
20070206 58.46 59.33 58.39 58.88 1510777
20070207 58.77 59.42 58.66 59.37 1265098
20070208 59.37 60.34 59.29 60.24 2070792
20070209 60.13 60.31 58.98 59.05 1377634
20070212 59.06 59.43 58.04 58.04 1346374
20070213 58.04 58.38 57.86 58.38 1987317
20070214 58.37 58.79 58.14 58.79 1629102
20070215 58.96 58.96 58.36 58.47 1113893
20070216 58.44 59.24 58.34 59.23 1554541
20070220 58.87 59.28 58.67 59.26 1810177
20070221 59.04 59.31 58.55 59.29 1326344
20070222 59.03 59.04 58.31 58.78 2560733
20070223 58.58 58.58 57.51 57.85 3137660
20070226 57.35 57.37 56.38 56.70 4638501
20070227 55.99 56.72 54.38 55.35 5156326
20070228 55.23 56.40 55.22 55.93 3083061
20070301 54.92 56.29 54.54 56.09 2842617
20070302 56.06 56.09 55.40 55.57 2933346
20070305 55.11 55.87 54.41 55.08 2912799
20070306 55.26 55.82 54.70 55.76 2456498
20070307 55.85 55.85 55.28 55.43 1757676
20070308 55.70 56.20 55.08 55.77 1103525
20070309 56.25 56.25 55.59 56.13 1689340
20070312 55.86 55.96 55.27 55.48 2176346
20070313 55.62 55.62 53.51 53.59 4968058
20070314 53.78 54.04 52.90 53.86 4864977
20070315 53.87 54.70 53.84 54.52 2869974
20070316 54.77 54.92 54.21 54.51 3338972
20070319 54.73 55.16 54.66 54.95 1540434
20070320 55.10 55.93 54.91 55.76 2785478
20070321 55.80 56.68 55.51 56.63 2849427
20070322 56.58 56.67 56.10 56.52 2599403
20070323 56.58 57.40 56.41 57.18 2437798
20070326 56.74 56.74 54.99 55.09 3774380
20070327 54.87 55.52 54.61 54.86 3374294
20070328 54.77 55.22 54.14 54.83 2981712
20070329 55.30 55.40 54.00 54.27 5312159
20070330 54.20 54.66 54.14 54.47 2885904
20070402 54.53 54.58 53.80 54.01 2023861
20070403 54.27 54.47 53.86 53.95 1527159
20070404 54.01 54.10 53.43 53.49 1557979
20070405 53.30 53.66 53.19 53.43 1341084
20070409 53.43 54.00 53.43 53.69 1296065
20070410 53.69 53.79 52.98 53.04 1739899
20070411 53.06 53.06 52.38 52.77 2448418
20070412 52.78 53.11 52.12 52.96 1818047
20070413 53.69 53.69 52.47 53.17 1049157
20070416 53.37 54.58 53.29 53.94 2795983
20070417 54.09 56.41 54.09 55.49 3907704
20070418 55.07 55.64 54.92 55.46 2828303
20070419 56.09 56.09 54.99 55.10 1271478
20070420 55.66 56.26 55.46 55.58 1919973
20070423 55.69 56.09 54.75 55.05 1655519
20070424 56.80 58.88 56.80 57.38 3576300
20070425 57.46 58.01 56.67 57.55 3473104
20070426 57.77 58.08 57.52 57.79 1925860
20070427 57.52 57.70 57.34 57.39 1696613
20070430 57.61 57.70 56.69 56.77 3776342
20070501 56.92 57.78 56.53 57.09 2375350
20070502 57.09 57.32 56.73 57.20 2286929
20070503 57.52 58.18 57.26 57.65 2598595
20070504 58.05 59.17 58.04 58.62 3358019
20070507 58.94 59.26 58.59 58.87 1836977
20070508 58.48 59.77 58.47 59.65 2408941
20070509 59.63 60.14 59.39 59.75 2144487
20070510 59.53 59.57 58.89 59.45 1777761
20070511 59.64 60.51 59.60 60.51 2331024
20070514 60.28 60.93 60.08 60.64 2690824
20070515 60.86 61.45 60.16 60.21 2295587
20070516 60.61 61.58 60.51 61.04 2093120
20070517 61.04 61.60 60.65 60.75 1921589
20070518 60.84 60.84 60.40 60.66 1857178
20070521 60.43 60.65 59.90 60.34 1852791
20070522 60.10 60.75 60.00 60.36 1798885
20070523 60.64 61.37 60.38 61.17 2469427
20070524 61.55 61.87 60.71 60.83 2404364
20070525 61.11 61.51 60.82 60.98 1247185
20070529 60.99 61.25 60.69 61.03 1297136
20070530 60.88 61.69 60.38 61.60 1480715
20070531 61.69 62.40 61.09 61.09 3175970
20070601 61.10 61.64 60.91 61.16 1454243
20070604 60.91 62.65 60.91 62.52 1749580
20070605 62.18 62.99 62.09 62.25 2634557
20070606 62.29 62.30 61.61 61.90 2230453
20070607 62.56 62.56 60.64 60.74 2103847
20070608 60.38 60.51 59.72 60.34 2614760
20070611 60.34 61.24 60.22 60.84 1277570
20070612 60.48 60.56 59.15 59.17 2384337
20070613 59.19 59.95 58.60 59.72 3525057
20070614 59.79 60.96 59.73 60.74 2159093
20070615 61.51 61.83 61.10 61.69 3383259
20070618 61.69 62.01 61.27 61.76 2471580
20070619 61.48 62.13 61.26 62.13 1722763
20070620 62.50 62.53 60.17 60.19 3409961
20070621 60.20 60.82 59.27 60.78 2445223
20070622 60.68 60.68 59.65 59.80 3028071
20070625 59.80 59.98 58.19 58.64 3249517
20070626 59.01 59.66 58.81 58.96 2501850
20070627 58.42 59.39 58.30 59.25 2603250
20070628 59.34 60.06 59.08 59.65 2403443
20070629 59.50 59.99 58.90 59.15 2122493
20070702 59.16 59.16 58.52 59.07 1845801
20070703 59.57 59.78 58.14 58.44 1257773
20070705 58.30 59.29 58.19 59.23 1260766
20070706 58.97 59.25 58.39 58.79 1131167
20070709 58.55 59.33 58.28 58.40 1769147
20070710 57.93 57.99 55.72 55.81 3971286
20070711 55.08 55.58 53.55 54.31 6547259
20070712 54.30 54.48 53.45 53.95 6029555
20070713 53.35 55.59 53.35 55.23 4409688
20070716 55.08 56.54 54.76 56.16 3886000
20070717 56.71 57.27 55.51 55.79 3826380
20070718 55.20 55.40 53.99 55.15 4069578
20070719 55.17 56.47 54.88 56.30 2946238
20070720 55.73 56.14 54.49 55.03 3928585
20070723 55.26 56.20 54.73 55.06 3607812
20070724 53.88 54.54 51.70 51.95 6634617
20070725 51.94 54.00 51.48 53.98 4583139
20070726 53.35 54.00 52.01 52.83 5447167
20070727 52.48 53.81 52.13 52.14 4849011
20070730 52.86 52.91 51.57 52.51 4647247
20070731 53.00 53.54 52.46 52.56 4777191
20070801 52.88 53.00 51.26 52.45 5105791
20070802 51.71 52.35 51.17 51.83 5673792
20070803 52.50 52.50 48.90 48.95 7443514
20070806 49.19 50.03 48.77 49.61 5848048
20070807 49.14 50.44 48.86 49.76 6227521
20070808 49.64 51.17 47.90 48.72 6531836
20070809 47.53 47.96 46.67 47.01 6912114
20070810 46.14 47.33 44.41 46.98 5876132
20070813 47.53 48.47 46.40 46.61 3228454
20070814 47.33 47.33 44.81 45.11 4694207
20070815 44.86 45.84 43.95 44.08 6057869
20070816 43.95 44.08 41.50 42.44 8507120
20070817 43.57 43.88 41.82 42.69 6722896
20070820 41.95 42.97 41.21 41.47 6194949
20070821 41.37 42.03 40.97 41.87 5517721
20070822 43.09 43.78 42.20 43.59 5005773
20070823 43.81 44.08 42.89 43.75 2785103
20070824 43.79 44.37 43.62 43.75 3134038
20070827 43.92 44.81 43.70 44.74 3566643
20070828 44.31 44.53 42.95 42.95 3103662
20070829 43.32 43.64 43.04 43.44 3772171
20070830 42.84 44.08 42.74 43.85 3059645
20070831 44.53 44.55 43.46 44.02 2912577
20070904 44.09 44.70 43.85 44.41 3757957
20070905 44.33 44.36 43.43 43.75 5020238
20070906 43.74 44.09 43.19 43.42 4172795
20070907 43.06 43.38 42.59 42.98 3711648
20070910 42.98 43.18 42.57 42.76 4243979
20070911 42.79 43.35 42.61 43.33 2739489
20070912 43.15 43.73 42.74 43.73 2836350
20070913 44.10 44.17 43.38 43.52 3825588
20070914 43.23 43.35 42.71 42.97 2795428
20070917 42.66 42.68 41.45 41.71 5114692
20070918 41.74 45.74 41.38 45.45 7169395
20070919 45.80 46.19 44.39 44.66 5184615
20070920 44.40 45.26 44.02 44.06 2566860
20070921 44.27 44.43 43.64 44.30 5266344
20070924 44.50 44.66 42.87 43.06 5228976
20070925 42.66 42.73 41.75 41.82 6275986
20070926 41.82 43.95 41.44 43.38 4498567
20070927 43.84 46.74 43.72 45.44 5816787
20070928 45.64 45.70 44.36 44.41 4527683
20071001 44.50 45.49 44.17 45.37 3342661
20071002 45.26 45.68 44.96 45.20 3072483
20071003 45.15 47.14 44.65 46.74 3832121
20071004 46.76 47.22 45.62 46.23 2870624
20071005 46.56 47.36 45.87 47.16 2155002
20071008 47.23 48.10 47.20 47.45 2523989
20071009 47.36 47.43 45.86 47.13 3977699
20071010 47.08 47.33 46.59 46.77 1806305
20071011 46.86 47.00 45.80 46.15 3102745
20071012 46.15 46.52 45.82 46.04 1836681
20071015 46.24 46.28 45.02 45.17 2588525
20071016 45.13 45.43 44.62 45.05 1599401
20071017 45.49 45.52 43.59 44.42 2528918
20071018 44.27 45.84 44.06 44.86 3156276
20071019 44.41 44.60 43.51 43.77 3769076
20071022 43.61 44.61 43.54 44.19 2232147
20071023 44.53 44.54 43.05 43.65 3540508
20071024 42.42 45.00 42.42 43.59 3910297
20071025 43.76 43.85 42.94 42.97 3404560
20071026 43.36 43.67 41.22 43.40 6619525
20071029 43.40 43.51 42.09 43.34 3170604
20071030 43.40 44.49 43.40 43.82 3338076
20071031 45.88 45.88 42.57 43.65 2725046
20071101 43.38 43.51 41.32 41.33 3982398
20071102 42.01 42.01 39.98 40.51 6546507
20071105 40.06 41.64 39.92 41.57 4144138
20071106 41.60 41.62 40.63 41.00 4439076
20071107 40.78 40.78 39.41 39.44 4943782
20071108 40.07 40.42 39.27 40.25 4864688
20071109 39.64 41.37 39.34 40.89 4510603
20071112 40.90 41.74 40.43 40.99 2860192
20071113 41.26 42.23 40.94 42.23 2499688
20071114 42.57 42.57 41.50 41.50 3114322
20071115 41.42 41.42 40.09 40.19 4253379
20071116 40.42 40.94 39.67 40.94 3360428
20071119 40.77 40.94 40.12 40.48 3586703
20071120 40.46 41.26 39.96 40.56 4246959
20071121 40.14 40.37 39.38 39.82 3624530
20071123 40.16 40.29 39.22 40.29 1659925
20071126 40.55 40.95 39.49 39.49 2275760
20071127 39.62 40.26 39.26 39.97 3358863
20071128 40.35 41.93 39.92 41.75 3393897
20071129 41.65 41.96 41.08 41.72 2441118
20071130 42.13 43.05 41.54 43.01 3546588
20071203 42.94 42.97 40.57 40.57 3712517
20071204 40.41 40.50 39.45 39.69 4488754
20071205 40.13 40.55 39.68 40.55 2076280
20071206 40.37 40.58 39.91 40.30 2281352
20071207 40.46 41.21 40.42 40.52 1873719
20071210 40.55 41.26 40.03 40.83 2684077
20071211 40.82 41.15 40.09 40.12 2384515
20071212 41.10 41.11 39.30 39.70 3524563
20071213 39.44 40.39 39.08 39.84 3052453
20071214 39.93 40.23 39.59 39.80 3006692
20071217 39.70 39.77 38.82 39.12 3923865
20071218 39.42 40.12 39.02 39.89 3994733
20071219 40.22 40.22 39.19 39.19 2557862
20071220 39.51 39.51 38.41 38.71 4107483
20071221 39.12 40.25 38.74 39.34 3515776
20071224 39.19 39.88 39.13 39.51 611221
20071226 39.64 39.84 39.00 39.77 1807758
20071227 39.40 40.18 38.89 38.92 2465311
20071228 39.14 39.40 38.27 38.43 1630760
20071231 38.38 38.62 38.08 38.39 1678918
20080102 38.44 38.53 37.36 37.43 2674263
20080103 37.33 37.37 36.72 36.78 2832546
20080104 36.54 36.80 35.46 35.76 3303173
20080107 35.91 37.36 35.87 37.14 3596230
20080108 37.15 37.15 35.48 35.51 2951344
20080109 35.05 37.12 35.05 37.12 3297467
20080110 36.92 37.76 35.96 37.23 3376437
20080111 36.96 37.79 36.61 37.43 2354502
20080114 37.47 37.98 37.22 37.64 2111314
20080115 37.24 37.40 36.56 36.65 2782105
20080116 36.63 36.78 35.19 35.29 5819267
20080117 35.33 36.19 34.67 34.74 5009593
20080118 34.88 34.99 33.01 33.81 7724482
20080122 32.42 34.56 32.36 34.10 4082605
20080123 32.36 34.93 32.36 34.80 4687435
20080124 34.39 39.22 34.39 37.42 6141881
20080125 37.86 38.15 36.30 36.80 5415400
20080128 36.78 37.87 35.89 36.62 3379404
20080129 36.93 36.93 35.70 36.51 3205373
20080130 36.41 38.14 36.37 37.09 3881984
20080131 36.58 37.86 36.30 37.47 2848751
20080201 37.56 38.73 37.56 38.61 2939475
20080204 38.04 38.82 37.53 38.19 1988751
20080205 37.34 37.98 37.33 37.63 2284889
20080206 37.24 37.63 36.27 36.35 2285118
20080207 36.08 38.49 36.08 37.69 5423046
20080208 37.38 38.16 34.87 35.63 4267478
20080211 35.65 36.21 35.08 36.05 1992745
20080212 36.20 37.10 35.76 36.45 2282036
20080213 36.92 37.28 36.36 36.81 2521572
20080214 36.90 37.20 36.49 36.67 2122384
20080215 36.56 36.56 35.77 35.87 2032801
20080219 36.28 36.65 35.38 35.92 2332705
20080220 35.83 36.84 35.31 36.80 2875341
20080221 36.87 37.52 36.37 36.53 3145004
20080222 36.39 36.77 35.54 36.02 3074250
20080225 36.12 36.93 35.32 36.82 3423181
20080226 36.74 38.83 36.74 38.50 3105812
20080227 38.20 38.50 37.73 38.29 1835315
20080228 37.93 38.19 36.86 37.04 2198200
20080229 36.62 36.85 36.00 36.06 2224421
20080303 36.08 36.18 35.35 35.87 1731000
20080304 35.65 36.16 35.09 35.64 2550416
20080305 35.67 36.04 34.97 35.58 1477764
20080306 35.45 35.76 33.99 34.14 3593557
20080307 33.93 34.92 33.72 34.26 3241682
20080310 34.24 34.54 33.42 33.47 2185715
20080311 34.16 34.36 32.00 32.86 9960914
20080312 32.13 33.35 32.13 32.67 3869496
20080313 32.16 32.65 31.72 32.51 4751455
20080314 32.52 32.54 30.98 31.36 6471331
20080317 30.56 31.47 29.87 31.01 4864736
20080318 31.66 32.52 30.99 32.49 3576077
20080319 32.59 32.98 31.65 31.65 3640436
20080320 32.24 32.94 31.75 32.94 3932493
20080324 33.30 34.33 32.72 34.16 3159275
20080325 34.04 34.39 33.32 34.09 2964154
20080326 33.83 33.83 32.93 33.80 3360298
20080327 34.03 34.13 33.24 33.26 2403650
20080328 33.64 34.31 32.78 32.91 2595025
20080331 32.46 33.09 32.02 32.55 4150542
20080401 32.71 34.18 32.52 34.07 3351330
20080402 34.26 34.91 34.07 34.56 1889571
20080403 34.20 34.58 33.67 33.89 2005917
20080404 34.07 34.32 33.57 34.16 2176634
20080407 34.26 34.51 34.02 34.35 2111367
20080408 34.17 34.36 33.76 33.94 1518286
20080409 33.80 34.04 33.02 33.13 2226464
20080410 33.04 33.37 32.66 32.92 2365739
20080411 32.59 33.02 32.01 32.12 2459837
20080414 32.17 32.54 31.87 32.46 1942126
20080415 32.60 32.60 32.16 32.51 1679581
20080416 32.73 33.57 31.87 33.52 2191617
20080417 33.49 33.72 32.98 33.57 1944055
20080418 33.79 34.26 33.61 34.12 2496387
20080421 33.90 34.20 33.81 34.15 1519535
20080422 33.94 34.23 33.63 33.63 2148257
20080423 34.72 35.82 34.27 34.72 3727383
20080424 34.69 35.08 34.18 34.67 2161537
20080425 35.04 35.31 34.82 35.27 2471301
20080428 35.48 35.96 35.15 35.58 2526693
20080429 34.15 36.72 34.14 36.39 4125570
20080430 36.34 36.78 35.87 36.11 3312170
20080501 36.09 37.42 36.09 36.78 2766196
20080502 37.20 37.39 36.11 36.57 2839408
20080505 36.47 36.47 35.35 35.84 2131004
20080506 35.49 36.13 35.15 35.95 2506148
20080507 36.13 36.36 35.37 35.57 1896268
20080508 35.72 35.99 35.59 35.94 2395818
20080509 35.94 36.07 35.42 35.99 2290369
20080512 36.12 36.60 35.88 36.55 1888663
20080513 37.35 39.14 37.25 38.53 5996526
20080514 38.58 38.83 37.50 38.35 2871985
20080515 38.42 39.27 37.93 39.20 3031124
20080516 39.35 39.36 38.72 39.20 2209324
20080519 39.30 40.18 39.00 39.49 2171526
20080520 39.38 39.38 38.11 38.40 2706944
20080521 38.57 38.59 35.79 36.28 7583258
20080522 36.09 36.26 35.48 36.07 7161007
20080523 36.05 36.05 35.16 35.36 2816247
20080527 35.43 35.56 34.85 35.30 2816134
20080528 35.36 35.78 34.92 35.16 2590451
20080529 35.08 36.93 35.08 36.66 4387678
20080530 36.85 36.95 35.05 36.75 2981305
20080602 36.47 36.69 35.91 36.16 3108993
20080603 36.09 36.70 35.89 36.49 2548340
20080604 36.44 39.03 36.24 38.87 5596593
20080605 39.11 40.20 38.38 39.95 3714127
20080606 39.68 39.80 38.78 39.29 5127162
20080609 39.24 39.24 38.41 38.70 2203210
20080610 38.34 39.15 38.20 38.67 1772164
20080611 38.45 38.77 38.02 38.26 2518309
20080612 38.38 38.87 37.94 38.16 1755568
20080613 38.15 38.88 37.96 38.73 2011396
20080616 37.97 39.29 37.29 39.01 2317576
20080617 39.32 39.46 38.49 38.83 1732198
20080618 38.50 38.79 37.56 38.13 2270384
20080619 38.04 38.82 37.77 38.65 2575774
20080620 38.51 38.54 37.52 38.24 3694935
20080623 38.34 38.67 37.46 37.56 2958048
20080624 37.26 37.54 36.06 36.49 4225444
20080625 36.87 38.23 36.59 37.95 4367808
20080626 37.40 37.43 36.56 36.65 2436006
20080627 36.62 37.06 35.97 36.07 4711583
20080630 36.19 36.19 35.00 35.54 3188699
20080701 34.77 36.03 34.41 35.88 2861971
20080702 35.94 35.99 34.55 34.55 2294319
20080703 34.93 35.32 34.36 34.51 1437308
20080707 34.88 34.88 33.19 33.63 3012690
20080708 33.63 34.15 32.78 34.13 3791575
20080709 33.93 34.16 32.61 32.70 3225842
20080710 32.49 32.71 31.25 32.44 4506109
20080711 31.96 32.70 31.38 31.98 4602975
20080714 32.45 32.51 31.59 31.95 2212693
20080715 31.57 32.40 31.21 31.67 2710913
20080716 31.65 32.70 31.36 32.70 2265191
20080717 32.61 34.07 32.22 33.70 2561662
20080718 33.80 34.36 33.04 34.15 2687092
20080721 34.33 34.69 33.55 33.81 1618961
20080722 33.69 34.60 33.29 34.59 1667395
20080723 34.54 35.40 34.07 35.10 1615461
20080724 35.04 35.22 34.07 34.32 1842500
20080725 34.56 35.04 33.81 33.88 1729601
20080728 33.50 34.28 32.97 32.97 2701543
20080729 35.12 35.68 33.52 35.24 5508307
20080730 35.38 36.15 34.93 35.67 4650844
20080731 35.42 36.15 35.25 36.02 2755282
20080801 35.57 37.13 35.39 36.91 3098041
20080804 36.85 37.33 36.38 36.90 2499681
20080805 37.58 38.74 36.99 38.70 2679528
20080806 38.61 39.06 37.80 38.95 2014331
20080807 38.66 38.66 37.02 37.16 2906905
20080808 37.35 39.23 37.16 39.05 2744783
20080811 39.13 39.29 38.31 38.79 2777072
20080812 38.77 39.69 38.65 38.96 2979498
20080813 38.96 38.96 37.77 38.33 2126213
20080814 38.10 39.25 37.87 39.19 1870611
20080815 39.24 40.04 39.20 39.85 1820259
20080818 39.86 39.88 38.41 38.57 1873773
20080819 38.17 38.25 37.29 37.47 1439227
20080820 37.38 37.78 36.94 37.22 2124068
20080821 36.98 37.20 36.54 37.08 872817
20080822 37.24 38.63 37.24 38.52 1179875
20080825 38.29 38.52 37.18 37.30 1111931
20080826 37.25 37.86 36.94 37.42 1232883
20080827 37.45 37.87 37.37 37.76 904616
20080828 38.53 39.37 37.96 39.37 1404373
20080829 39.01 39.10 38.13 38.15 1718490
20080902 38.67 40.07 38.47 39.37 1926928
20080903 39.01 40.27 38.52 40.19 2331338
20080904 39.77 40.04 38.47 38.50 2676788
20080905 38.29 38.90 37.57 38.63 1907162
20080908 39.80 40.84 39.62 40.84 2961930
20080909 40.75 41.97 39.61 39.61 3390373
20080910 39.18 39.44 38.47 38.96 2459702
20080911 38.55 39.38 38.07 39.33 2676114
20080912 38.91 39.21 38.48 38.83 1593719
20080915 37.47 38.47 36.92 37.09 3143078
20080916 36.19 36.91 35.34 36.80 3808933
20080917 36.46 36.46 33.77 33.97 4635161
20080918 34.52 35.82 32.26 35.82 6366229
20080919 38.03 38.21 33.64 33.97 5441622
20080922 33.57 34.68 32.87 33.12 3487629
20080923 33.13 33.65 31.73 31.74 1757572
20080924 31.93 33.80 31.42 33.06 1828998
20080925 33.25 33.33 30.57 30.67 3203835
20080926 30.32 30.67 29.37 30.30 4720513
20080929 29.59 30.16 25.89 26.71 5083482
20080930 27.27 29.24 26.98 28.15 4181898
20081001 27.75 28.44 27.23 27.72 2224648
20081002 27.68 28.46 26.71 26.71 2822896
20081003 27.16 29.49 25.04 25.48 3178229
20081006 24.80 26.83 21.33 23.20 4352939
20081007 23.33 23.97 20.96 21.67 4977129
20081008 21.09 23.14 20.57 21.86 5812678
20081009 22.48 23.08 19.80 19.80 4514770
20081010 18.85 20.74 15.27 19.42 7262085
20081013 20.11 24.05 19.95 24.05 4297572
20081014 24.99 28.30 23.91 24.63 4677612
20081015 23.92 23.92 21.29 21.36 3411711
20081016 21.09 22.80 20.20 22.77 3626550
20081017 22.02 22.65 20.70 21.63 3734138
20081020 22.26 23.36 21.74 23.36 2042265
20081021 23.08 23.40 21.72 21.80 2175571
20081022 21.11 21.41 19.48 20.23 3805340
20081023 20.41 20.91 18.36 20.38 4086888
20081024 18.85 19.22 17.94 18.58 3724368
20081027 17.59 18.70 17.25 18.00 2981246
20081028 18.92 20.44 18.00 20.29 4639878
20081029 20.30 22.24 20.04 20.85 3649797
20081030 21.61 23.19 21.51 23.04 4381576
20081031 22.55 24.18 21.86 23.92 3756487
20081103 23.85 23.87 22.79 23.29 2837608
20081104 23.91 25.60 23.82 24.65 3516267
20081105 24.20 24.31 23.23 23.40 2902857
20081106 22.66 23.59 21.37 21.46 2177255
20081107 21.64 23.01 21.08 22.26 1962641
20081110 22.38 22.86 21.22 21.53 1410999
20081111 21.10 21.85 20.53 21.07 2485757
20081112 20.65 20.85 19.63 19.68 2638267
20081113 19.71 22.37 19.30 22.26 4194476
20081114 21.80 21.93 20.04 20.80 6933256
20081117 20.36 20.89 19.55 20.18 2059784
20081118 20.02 20.48 18.80 19.47 3312433
20081119 19.14 19.57 17.18 17.32 4920640
20081120 17.06 18.55 16.36 16.55 4181449
20081121 17.24 18.97 16.54 18.67 6065164
20081124 19.46 21.67 18.52 21.37 4491637
20081125 21.97 21.97 19.59 21.18 5051066
20081126 20.55 22.33 20.40 22.07 3367785
20081128 21.62 22.53 21.48 22.53 1055159
20081201 21.91 21.91 19.91 19.96 2431370
20081202 20.55 21.11 20.00 20.77 3698936
20081203 20.22 22.60 20.15 22.48 2686615
20081204 21.83 22.76 20.36 20.91 3219188
20081205 21.09 21.83 20.00 21.83 4146724
20081208 22.63 22.94 21.92 22.54 3796706
20081209 22.26 23.08 21.98 22.41 3020763
20081210 22.53 22.81 21.68 22.30 2104213
20081211 21.69 22.15 20.68 20.83 2614702
20081212 20.03 21.01 20.03 20.85 2881710
20081215 20.91 21.27 20.30 20.78 2661645
20081216 20.79 22.44 20.75 22.39 7922345
20081217 21.68 22.50 21.55 22.09 3967498
20081218 22.09 22.95 21.46 21.91 3723795
20081219 22.13 22.56 21.54 21.91 3701489
20081222 21.84 22.22 20.95 21.53 2475317
20081223 21.57 21.66 20.25 20.45 2951070
20081224 20.49 20.65 20.02 20.37 1534130
20081226 20.38 20.81 20.29 20.73 1175789
20081229 20.80 20.82 20.04 20.49 2222958
20081230 20.63 20.88 20.22 20.59 2917001
20081231 20.59 21.00 20.32 20.90 2142056
20090102 20.93 22.28 20.88 22.18 2829108
20090105 22.15 22.29 21.73 22.16 2525256
20090106 22.60 23.10 22.35 22.97 3354134
20090107 22.46 22.64 22.02 22.28 3200544
20090108 21.64 21.71 20.77 21.31 4435705
20090109 21.41 21.59 20.73 21.19 3987252
20090112 21.17 21.18 20.36 20.59 2418164
20090113 20.30 21.05 20.30 20.56 2324168
20090114 20.09 20.21 19.45 20.02 2563542
20090115 20.03 20.05 19.01 19.63 4668422
20090116 19.89 20.09 18.94 19.32 4341487
20090120 19.23 19.44 18.11 18.14 3755090
20090121 18.57 18.94 17.99 18.73 3898360
20090122 18.32 19.09 18.09 18.63 3846867
20090123 18.07 18.59 17.90 18.30 3916116
20090126 18.38 18.63 17.78 18.08 4983593
20090127 18.02 18.90 17.47 18.71 7036092
20090128 19.05 20.91 19.04 20.48 4654217
20090129 20.18 20.55 19.90 20.22 4307639
20090130 20.30 20.42 19.82 19.82 6639242
20090202 19.42 20.77 19.28 20.59 5799710
20090203 20.64 21.10 20.11 21.00 5428495
20090204 21.13 21.37 20.85 21.12 4663872
20090205 21.07 21.90 20.82 21.65 5749105
20090206 21.79 22.77 21.30 22.53 5376781
20090209 22.38 23.01 22.14 22.83 3243713
20090210 22.45 23.33 21.83 22.06 4925886
20090211 22.12 22.35 21.83 22.21 3414616
20090212 21.73 22.35 21.31 22.26 4082469
20090213 22.08 22.11 21.44 21.51 5039192
20090217 18.46 20.87 18.46 20.44 4114208
20090218 20.61 20.61 20.00 20.33 4707929
20090219 20.55 20.55 20.04 20.12 4926663
20090220 19.82 19.91 18.65 19.07 6155276
20090223 19.53 20.32 18.10 18.15 5509006
20090224 18.16 18.91 17.95 18.78 7046477
20090225 18.60 18.77 17.97 18.19 3979660
20090226 18.60 18.94 18.18 18.21 4578047
20090227 17.73 18.33 17.73 17.97 4890636
20090302 17.48 17.55 16.24 16.35 5335199
20090303 16.63 17.10 16.09 16.54 5735405
20090304 17.09 17.54 16.36 17.15 8192965
20090305 16.65 17.06 16.12 16.29 5275799
20090306 16.49 16.75 15.68 16.07 4376242
20090309 15.88 16.47 15.75 15.84 3915319
20090310 16.44 17.22 15.85 17.19 4148526
20090311 17.50 17.94 17.26 17.80 3284323
20090312 17.58 18.28 17.24 18.22 3311881
20090313 18.41 18.68 17.76 17.94 3778953
20090316 18.09 18.31 17.64 17.67 2841077
20090317 17.53 18.22 17.34 18.22 2383119
20090318 18.02 18.53 17.63 18.26 3425520
20090319 18.32 18.32 17.75 17.89 2784861
20090320 17.93 18.16 17.11 17.22 3690348
20090323 17.78 19.38 17.50 19.35 4872629
20090324 19.06 21.27 18.98 20.85 7667153
20090325 20.91 21.85 20.30 20.99 4948498
20090326 21.06 22.83 20.90 22.82 6651212
20090327 22.38 22.76 22.04 22.51 3962092
20090330 21.80 21.82 20.26 20.65 3384127
20090331 20.86 21.40 20.53 20.83 3488213
20090401 20.47 21.55 20.46 20.94 4740325
20090402 21.50 22.64 21.30 22.00 4836177
20090403 21.99 22.26 21.51 22.23 2773223
20090406 21.97 22.21 21.55 21.94 2490609
20090407 21.39 21.51 20.75 20.86 2471614
20090408 20.91 21.44 20.86 21.33 1678998
20090409 21.74 22.66 21.74 22.41 3427826
20090413 22.01 23.09 21.85 22.80 3152787
20090414 22.66 22.91 22.20 22.44 3014664
20090415 22.25 23.33 21.94 23.28 3685736
20090416 23.54 25.47 23.47 25.27 8697915
20090417 27.27 27.27 26.29 26.84 6010882
20090420 26.42 26.43 24.89 25.16 3347126
20090421 25.19 25.90 25.09 25.73 3199341
20090422 25.36 26.04 24.93 25.47 3349651
20090423 25.46 25.96 24.77 25.32 3489202
20090424 25.57 26.55 25.54 26.48 4178390
20090427 25.96 26.63 25.72 26.44 3532132
20090428 26.01 26.08 25.20 25.63 3623372
20090429 26.64 27.68 25.83 27.30 3512259
20090430 27.61 27.91 27.15 27.46 4232520
20090501 27.51 27.90 26.97 27.88 3339221
20090504 27.89 27.89 27.39 27.86 2761146
20090505 27.72 29.08 27.61 29.05 3870083
20090506 29.44 30.21 28.67 30.21 4167520
20090507 30.63 30.81 29.60 29.97 4701128
20090508 30.40 31.05 30.06 30.70 3182542
20090511 30.28 30.52 29.86 30.04 3507318
20090512 30.20 30.63 28.91 29.35 3353494
20090513 28.83 28.83 27.19 27.22 3476905
20090514 26.87 28.12 26.87 27.78 2969977
20090515 27.65 28.45 27.31 27.43 2305273
20090518 27.77 29.27 27.50 29.26 2934952
20090519 29.41 29.86 28.72 29.52 2402552
20090520 30.83 30.83 29.37 29.54 2236102
20090521 28.86 29.10 27.41 27.98 2217107
20090522 28.22 28.74 28.18 28.30 2011768
20090526 28.17 29.80 28.17 29.50 2827571
20090527 29.34 29.45 27.96 28.03 2246318
20090528 27.92 28.19 26.93 27.66 3489259
20090529 28.17 28.17 27.06 27.61 3731438
20090601 27.98 29.75 27.80 29.48 2932857
20090602 29.42 29.67 29.21 29.43 3456888
20090603 29.23 29.23 27.98 28.48 4131765
20090604 28.49 28.77 27.83 28.21 2212640
20090605 28.61 29.14 28.08 28.21 2592585
20090608 27.85 28.68 27.75 28.40 1834984
20090609 28.50 29.20 28.28 29.11 2239779
20090610 29.41 29.50 28.55 29.09 2547462
20090611 29.19 29.61 28.87 29.28 2026918
20090612 29.10 29.35 28.74 29.35 1433240
20090615 28.85 28.85 27.76 28.02 2566100
20090616 27.96 28.08 27.08 27.16 1948880
20090617 27.08 27.92 26.94 27.63 2057000
20090618 27.78 27.83 27.10 27.62 2498525
20090619 28.12 28.12 26.97 27.24 3286752
20090622 26.90 26.97 25.94 26.00 1870079
20090623 26.03 26.93 26.01 26.79 2178634
20090624 26.97 27.42 26.75 26.98 1989970
20090625 26.78 27.53 26.62 27.27 2031278
20090626 27.19 27.30 26.77 27.16 4104408
20090629 27.24 27.79 26.98 27.61 1108881
20090630 27.66 27.89 27.30 27.63 1975365
20090701 27.88 28.43 27.79 28.10 2089915
20090702 26.89 27.59 26.89 26.96 1704412
20090706 26.78 27.41 26.75 27.24 1790951
20090707 26.93 27.34 26.40 26.49 2724573
20090708 26.72 27.52 26.63 27.37 4644789
20090709 27.56 27.75 27.08 27.53 1957054
20090710 27.16 27.78 27.12 27.60 2091986
20090713 27.50 28.06 26.91 27.97 2704083
20090714 27.82 28.39 27.77 28.32 1321851
20090715 28.63 29.59 28.38 29.43 2339070
20090716 29.40 29.80 28.58 29.71 2669206
20090717 29.66 29.81 29.27 29.69 1617981
20090720 30.03 30.48 29.75 30.31 2062449
20090721 30.57 30.66 29.19 29.86 4798794
20090722 29.74 30.81 29.73 30.54 4020375
20090723 29.41 30.33 29.01 30.02 5789528
20090724 29.83 30.24 29.48 29.85 2393784
20090727 29.75 30.58 29.68 30.42 2035419
20090728 30.18 30.74 29.76 30.37 3051766
20090729 30.02 30.29 29.24 29.57 3003047
20090730 30.75 30.75 28.83 28.90 3369586
20090731 28.84 29.16 28.53 28.76 3359777
20090803 29.08 29.29 28.75 28.94 3574708
20090804 28.85 28.97 28.13 28.53 3966860
20090805 28.64 28.81 27.81 27.91 2982666
20090806 27.98 27.98 27.32 27.40 2445010
20090807 27.83 28.02 27.39 27.56 3585608
20090810 27.43 27.66 27.28 27.59 2072476
20090811 27.46 27.48 26.74 26.92 2453947
20090812 26.86 27.80 26.86 27.39 2362939
20090813 27.39 27.66 26.29 26.61 4389203
20090814 26.64 26.84 25.97 26.24 3432692
20090817 25.82 26.08 25.30 25.60 2783211
20090818 25.66 25.99 25.54 25.85 2556617
20090819 25.42 26.58 25.12 26.46 3412529
20090820 26.56 26.65 26.12 26.65 2646317
20090821 27.02 27.34 26.71 27.22 2540596
20090824 27.39 28.53 27.22 28.39 4034235
20090825 28.57 29.25 28.21 28.69 3570206
20090826 28.56 30.43 28.47 29.72 5345845
20090827 29.58 30.52 29.09 30.49 4544883
20090828 30.72 31.38 30.27 31.07 4674140
20090831 30.70 31.11 30.28 31.07 3207853
20090901 31.10 31.53 30.42 30.75 4778303
20090902 30.60 30.71 29.74 29.87 3880424
20090903 29.63 29.95 26.21 26.82 15313802
20090904 26.94 27.49 26.59 26.90 7523426
20090908 26.26 26.72 24.58 24.96 13831399
20090909 24.55 25.56 24.21 25.02 8358460
20090910 25.07 25.54 25.05 25.51 4347589
20090911 25.60 25.72 25.31 25.61 3578643
20090914 25.25 25.64 24.98 25.47 3351064
20090915 25.54 25.54 24.99 25.14 5350713
20090916 25.20 26.15 25.19 26.07 4494153
20090917 25.89 26.26 24.84 24.99 4856290
20090918 25.11 25.27 24.64 24.79 3658469
20090921 24.80 24.80 23.94 24.05 4528658
20090922 24.24 24.86 24.24 24.32 3027001
20090923 24.18 24.56 23.80 23.92 3974095
20090924 23.99 24.27 22.30 22.35 8034722
20090925 22.39 22.42 21.77 21.88 7592868
20090928 22.04 22.82 21.86 22.49 3992483
20090929 22.48 24.40 22.26 24.14 10091266
20090930 24.24 24.24 22.96 23.24 8288261
20091001 23.17 23.49 22.92 23.46 4989225
20091002 23.28 23.47 22.61 22.76 3970309
20091005 22.72 23.53 22.63 23.36 3593678
20091006 23.53 24.07 23.42 24.02 4388692
20091007 24.03 24.19 23.77 24.17 3977016
20091008 24.49 25.29 24.26 25.25 5743460
20091009 25.19 25.56 25.02 25.22 4045484
20091012 25.90 26.28 25.78 26.28 5763038
20091013 26.28 26.30 25.76 26.18 5978179
20091014 26.37 27.08 26.22 27.02 5307879
20091015 27.04 27.37 26.82 27.35 3645489
20091016 26.98 27.42 26.74 27.35 3801464
20091019 27.45 28.26 27.18 28.23 3614338
20091020 27.71 28.45 27.71 28.23 3842350
20091021 28.23 28.43 27.51 27.59 3335055
20091022 27.56 28.50 27.32 28.31 4981004
20091023 28.53 28.56 27.65 28.19 4291884
20091026 27.64 28.60 27.07 27.25 4509945
20091027 27.24 27.69 26.43 26.93 4727033
20091028 26.97 27.67 26.84 27.01 5086790
20091029 27.28 28.12 26.81 27.82 4394209
20091030 27.70 28.13 26.59 26.61 3894486
20091102 26.68 26.88 25.90 26.37 4962075
20091103 26.08 26.68 26.03 26.56 2998554
20091104 26.72 27.07 26.43 26.50 1909764
20091105 26.76 27.50 26.68 27.24 3361880
20091106 27.18 27.27 26.73 27.11 1871040
20091109 27.28 28.11 27.22 28.07 1758441
20091110 27.96 28.07 27.39 27.54 1950866
20091111 27.87 28.06 27.60 28.01 2514082
20091112 28.01 28.65 27.91 28.40 3715148
20091113 28.55 28.84 28.24 28.72 4099675
20091116 28.85 29.49 28.85 29.46 2601155
20091117 29.21 29.47 29.21 29.45 2776166
20091118 29.35 29.51 29.00 29.50 2007112
20091119 29.12 29.41 28.93 29.33 3239546
20091120 29.21 29.43 28.44 28.65 4258353
20091123 29.12 29.26 28.20 28.81 2368047
20091124 28.84 28.87 28.48 28.72 2209340
20091125 28.50 29.16 28.50 29.08 2457494
20091127 28.14 28.65 28.02 28.36 1042336
20091130 28.29 28.33 27.51 27.90 3132162
20091201 28.15 28.43 27.98 28.24 2318223
20091202 28.01 28.69 28.01 28.25 1941534
20091203 28.32 28.80 27.98 27.99 1499130
20091204 28.52 29.76 28.52 29.74 4842829
20091207 29.61 30.42 29.61 30.32 2645624
20091208 29.87 30.83 29.87 30.48 4987363
20091209 30.59 30.72 30.24 30.66 3268427
20091210 30.96 31.33 30.86 31.28 3488663
20091211 31.47 32.76 31.47 32.43 6824309
20091214 32.82 32.82 31.76 32.19 2859846
20091215 31.91 32.26 31.90 32.18 3595291
20091216 32.33 32.35 32.02 32.10 2056431
20091217 31.75 32.40 31.48 32.03 2377282
20091218 32.05 32.24 31.60 31.89 3105961
20091221 31.84 32.48 31.51 31.65 2555639
20091222 31.81 31.91 31.33 31.33 2310706
20091223 31.50 31.77 31.25 31.77 1453923
20091224 31.90 32.05 31.64 31.96 476444
20091228 31.97 32.18 31.35 31.51 1084751
20091229 31.54 31.59 31.21 31.26 1390998
20091230 31.25 31.77 31.22 31.76 1184292
20091231 31.84 31.92 31.21 31.21 672735
20100104 31.59 31.59 31.09 31.30 1688225
20100105 31.19 31.33 31.03 31.33 1549920
20100106 31.10 31.29 30.92 31.05 1426326
20100107 31.07 31.78 30.97 31.74 2159086
20100108 31.61 31.72 31.30 31.62 1154762
20100111 31.81 31.81 31.25 31.44 821456
20100112 31.14 31.34 30.88 30.96 2814854
20100113 31.03 31.40 30.82 31.09 2174334
20100114 31.12 31.19 30.92 31.05 1831900
20100115 31.04 31.38 30.77 30.95 1822128
20100119 30.86 31.29 30.54 31.15 2053854
20100120 30.83 31.43 30.78 31.37 1791417
20100121 31.46 31.80 30.96 31.05 1562269
20100122 30.94 31.23 30.75 30.97 2574109
20100125 31.24 31.24 30.89 31.10 1959789
20100126 31.10 32.24 30.43 31.88 3012541
20100127 32.60 33.88 32.60 33.26 4259328
20100128 33.21 34.15 32.90 33.12 4179544
20100129 33.21 33.66 32.85 33.01 2933079
20100201 33.19 33.51 32.88 33.00 1934340
20100202 33.03 33.32 32.56 33.11 2230601
20100203 32.95 33.37 32.83 33.11 1361254
20100204 32.87 32.87 31.99 32.01 1753512
20100205 32.03 32.22 31.20 31.87 2436555
20100208 31.73 31.73 31.18 31.34 2110443
20100209 31.71 31.97 31.30 31.67 2365577
20100210 31.50 31.78 31.04 31.26 2481010
20100211 31.23 31.85 30.96 31.73 1762103
20100212 31.61 32.01 31.16 31.82 2257124
20100216 31.97 32.21 31.74 32.13 1378005
20100217 32.29 32.59 32.10 32.36 1001209
20100218 32.36 32.66 32.12 32.60 1184185
20100219 32.55 33.02 32.21 32.90 1938635
20100222 33.10 33.38 32.41 32.63 1633263
20100223 32.50 32.71 32.10 32.16 1347079
20100224 32.33 32.48 32.02 32.44 1830594
20100225 31.77 32.04 31.48 32.03 2380882
20100226 32.01 32.29 31.90 32.06 1236147
20100301 32.03 32.34 31.90 32.18 1470705
20100302 32.22 32.22 32.01 32.18 1295560
20100303 32.21 32.22 31.91 32.15 1600197
20100304 32.08 32.37 31.73 32.33 1513798
20100305 32.49 33.13 32.49 33.08 1484785
20100308 33.13 33.30 32.91 33.25 1436785
20100309 33.20 33.31 32.91 33.09 1519984
20100310 33.19 33.37 32.48 32.85 2223657
20100311 32.14 32.91 32.08 32.91 1604037
20100312 33.11 33.11 32.61 32.86 1492038
20100315 32.85 33.08 32.35 33.08 1879447
20100316 33.10 33.34 32.97 33.12 1652996
20100317 33.13 33.56 33.01 33.54 1561157
20100318 33.54 34.18 33.43 33.84 1976940
20100319 34.09 34.20 33.38 33.53 2153791
20100322 33.38 33.79 33.28 33.68 1171401
20100323 33.65 33.79 33.38 33.79 1041803
20100324 33.68 34.07 33.38 33.63 1087135
20100325 33.87 33.99 33.46 33.48 1260360
20100326 33.61 33.84 33.23 33.39 1242334
20100329 33.44 33.76 33.32 33.40 1235614
20100330 33.46 33.83 33.37 33.60 1204788
20100331 33.44 33.74 33.32 33.42 1447132
20100401 33.61 33.84 33.11 33.38 1258654
20100405 33.38 33.68 33.29 33.38 1236574
20100406 33.20 33.36 33.11 33.29 1421532
20100407 33.11 33.33 32.85 33.18 1710916
20100408 33.01 33.36 32.93 33.18 1304733
20100409 33.24 33.57 33.09 33.57 1580784
20100412 33.59 33.80 33.49 33.78 1700462
20100413 33.71 34.09 33.61 34.07 1997099
20100414 34.09 34.59 33.86 34.52 2331923
20100415 34.55 34.63 34.21 34.27 1757955
20100416 34.12 34.36 32.47 32.59 5427357
20100419 32.50 32.93 31.82 32.42 3745988
20100420 32.70 32.76 32.13 32.56 2262483
20100421 32.59 32.66 32.03 32.28 3167541
20100422 31.94 32.05 31.14 31.15 4835257
20100423 31.21 31.40 30.84 31.17 3358472
20100426 31.20 31.95 31.13 31.76 2387389
20100427 31.65 32.21 31.28 31.55 4243263
20100428 31.55 31.81 30.98 31.14 3707375
20100429 31.45 32.02 31.42 31.99 2930636
20100430 32.12 32.73 31.45 31.61 3711535
20100503 31.78 31.85 31.43 31.68 1872407
20100504 31.33 31.37 30.42 30.63 3161141
20100505 30.26 30.53 29.66 29.92 3391432
20100506 29.76 29.96 27.02 28.49 5259146
20100507 28.49 28.89 27.79 28.39 5024802
20100510 29.22 29.22 25.57 27.33 16688360
20100511 26.93 28.60 26.65 28.18 5537116
20100512 28.21 28.22 27.72 28.09 3546310
20100513 27.90 28.14 26.95 27.40 5976152
20100514 27.23 27.40 26.82 27.17 3868333
20100517 27.28 27.75 26.98 27.56 4353342
20100518 27.79 27.83 26.88 27.14 3711748
20100519 27.07 27.56 26.81 27.44 4341822
20100520 26.93 27.14 25.88 26.32 6503186
20100521 25.94 26.63 25.85 26.63 4353022
20100524 26.53 26.96 26.33 26.73 3638944
20100525 26.01 26.56 25.54 26.46 4046421
20100526 26.59 27.26 26.36 26.46 3552202
20100527 26.92 27.18 26.62 26.94 3282031
20100528 26.72 26.80 26.19 26.28 4095081
20100601 26.00 26.29 25.53 25.54 3461016
20100602 25.57 26.58 25.48 26.51 3489790
20100603 26.46 26.54 26.11 26.48 2735767
20100604 25.71 26.40 25.71 25.85 3572300
20100607 25.94 26.37 25.84 25.95 4482037
20100608 26.09 26.93 25.51 26.67 5979081
20100609 26.70 27.06 26.29 26.39 4785106
20100610 26.73 27.31 26.73 27.28 2319404
20100611 27.05 27.33 26.83 27.29 1641227
20100614 27.54 27.57 27.09 27.11 1803393
20100615 27.45 28.70 27.43 28.66 4391275
20100616 28.41 29.11 28.26 29.09 5605984
20100617 29.11 29.16 28.18 28.36 4341874
20100618 28.48 28.72 28.28 28.45 2761789
20100621 28.85 28.85 28.19 28.33 1795565
20100622 28.44 28.64 27.98 28.10 2283860
20100623 28.13 29.07 28.01 28.79 4393496
20100624 28.62 28.79 28.40 28.60 5801154
20100625 28.55 28.60 27.73 28.11 6020125
20100628 28.11 28.61 27.94 28.22 2432486
20100629 27.78 28.14 27.58 27.78 3952168
20100630 27.75 27.75 26.54 26.60 5029676
20100701 26.66 27.02 26.15 26.59 2964681
20100702 26.62 26.89 26.15 26.28 1483293
20100706 26.47 26.51 25.90 26.19 3447265
20100707 26.16 26.56 25.92 26.20 4491240
20100708 26.41 27.93 26.37 27.93 3580340
20100709 27.97 27.97 27.58 27.88 1573314
20100712 27.75 28.25 27.58 28.15 1822645
20100713 28.44 29.21 28.36 28.99 2173000
20100714 28.80 28.97 28.60 28.74 1495035
20100715 28.78 28.96 28.41 28.90 1549619
20100716 28.80 28.83 27.64 27.73 2090806
20100719 27.76 28.16 27.62 28.03 1382799
20100720 27.72 28.16 27.42 28.15 1610233
20100721 28.28 28.34 27.50 27.62 2221131
20100722 27.78 29.11 27.78 29.03 2294121
20100723 28.60 29.29 27.77 28.04 3427166
20100726 28.04 29.14 27.98 28.96 2422965
20100727 29.13 29.18 28.71 29.00 1608117
20100728 29.01 29.05 28.46 28.55 1249089
20100729 28.75 29.26 28.21 28.47 1504449
20100730 27.95 29.18 27.85 29.01 2106779
20100802 29.31 29.54 29.16 29.50 2624588
20100803 29.48 29.48 28.79 28.85 1471762
20100804 29.02 29.21 28.83 29.07 1193235
20100805 28.86 29.31 28.84 29.11 1307693
20100806 28.78 29.02 28.60 28.91 2484637
20100809 29.07 29.58 29.03 29.42 1935939
20100810 29.16 29.45 28.84 29.39 1315838
20100811 28.98 29.01 28.36 28.40 1984388
20100812 28.05 28.06 27.44 27.75 1746482
20100813 27.60 27.68 27.42 27.44 1258080
20100816 27.27 27.38 27.02 27.09 2050608
20100817 27.33 27.63 27.25 27.46 2748884
20100818 27.38 27.93 27.25 27.64 1189215
20100819 27.47 27.53 26.97 27.20 1715593
20100820 26.99 27.11 26.23 26.64 2737353
20100823 26.78 26.78 26.23 26.45 1888866
20100824 25.99 26.83 25.82 26.63 3804639
20100825 26.52 26.84 26.24 26.57 3088208
20100826 26.64 26.86 26.53 26.56 1986078
20100827 26.74 27.07 26.33 27.03 1858316
20100830 27.02 27.25 26.35 26.35 1743247
20100831 26.38 26.72 26.18 26.36 2978593
20100901 26.81 27.27 26.37 27.17 1784365
20100902 27.30 27.98 27.16 27.98 1437583
20100903 28.16 28.46 28.01 28.30 1320101
20100907 28.14 28.21 27.60 27.68 1074647
20100908 27.70 28.14 27.70 27.76 1229262
20100909 28.03 28.20 27.83 28.01 953913
20100910 28.09 28.99 28.06 28.83 2023735
20100913 29.13 29.32 28.76 29.03 1391220
20100914 29.06 29.20 28.84 29.04 998179
20100915 28.96 29.03 28.70 28.88 1550135
20100916 28.66 29.04 28.42 29.01 1233668
20100917 29.10 29.46 28.91 29.12 2549678
20100920 29.26 29.95 29.23 29.89 1164018
20100921 29.90 30.56 29.82 30.33 1860834
20100922 30.46 30.61 30.11 30.53 2297091
20100923 30.32 31.05 30.07 30.58 1726149
20100924 30.96 31.67 30.88 31.63 1689960
20100927 31.71 31.76 31.16 31.31 904403
20100928 31.50 31.60 30.99 31.47 1689750
20100929 31.36 31.77 31.27 31.56 1948211
20100930 31.66 32.22 31.29 31.52 2333490
20101001 31.73 31.79 31.37 31.45 1432968
20101004 31.47 31.63 31.17 31.43 1327339
20101005 31.76 32.19 31.69 32.07 1510170
20101006 31.98 32.08 31.67 32.06 1336779
20101007 32.24 32.38 32.08 32.21 1511114
20101008 32.11 32.87 32.07 32.73 1639611
20101011 32.69 32.98 32.51 32.94 1373807
20101012 32.87 33.18 32.72 33.11 1708841
20101013 33.31 33.74 33.11 33.69 1967617
20101014 33.66 33.77 33.47 33.72 2348699
20101015 34.02 34.16 33.73 33.88 1958491
20101018 33.81 33.92 33.50 33.86 1026920
20101019 33.44 33.81 33.14 33.36 1803876
20101020 33.48 34.52 33.43 34.35 1620520
20101021 34.60 34.88 34.27 34.63 1922722
20101022 34.63 34.80 34.43 34.70 1058179
20101025 34.84 35.09 34.66 34.85 1619261
20101026 34.48 36.16 34.32 35.58 2649747
20101027 35.21 35.65 34.85 35.61 1469891
20101028 35.80 36.26 35.69 35.78 1481744
20101029 35.82 37.05 35.74 35.89 3333662
20101101 36.15 36.98 35.54 35.84 2269189
20101102 36.17 36.64 36.04 36.22 2102406
20101103 36.22 36.42 35.62 36.06 1596813
20101104 36.47 37.07 36.46 37.03 1818141
20101105 37.03 37.61 36.90 37.48 1649995
20101108 37.34 37.34 36.48 36.84 1273947
20101109 36.88 36.97 36.04 36.20 1945798
20101110 36.23 36.32 35.68 35.85 2736181
20101111 35.62 35.85 35.23 35.45 2761775
20101112 35.19 35.61 34.86 34.89 2135239
20101115 35.04 35.27 34.76 34.79 2559013
20101116 34.51 34.64 33.64 33.95 3095341
20101117 33.93 34.09 33.58 33.68 2274329
20101118 33.94 33.94 33.47 33.54 3292228
20101119 33.47 33.51 33.20 33.49 3226459
20101122 33.37 33.47 33.05 33.38 2088665
20101123 33.22 33.29 32.75 32.77 2926613
20101124 32.80 33.48 32.67 33.27 2825027
20101126 32.79 33.34 32.74 32.93 1342497
20101129 32.68 33.19 32.44 33.01 3005589
20101130 32.64 33.25 32.53 33.10 5442297
20101201 33.55 33.91 33.37 33.62 2914214
20101202 33.58 34.31 33.58 34.22 2630294
20101203 34.07 34.32 33.85 34.25 3875269
20101206 34.24 34.44 34.04 34.35 2831278
20101207 34.63 34.72 34.39 34.47 5218287
20101208 34.55 34.89 34.39 34.54 2948284
20101209 35.46 35.69 34.51 34.60 2242288
20101210 34.57 34.74 34.40 34.53 2043805
20101213 34.65 35.08 34.51 34.71 2168209
20101214 34.73 35.07 34.66 34.75 2899523
20101215 34.67 35.06 34.66 34.94 2167688
20101216 34.94 35.15 34.83 35.09 1441583
20101217 35.06 35.14 34.72 34.84 2976208
20101220 35.08 35.08 34.72 34.78 1982437
20101221 34.96 34.96 34.52 34.61 2343666
20101222 34.69 34.89 34.50 34.83 1937843
20101223 34.73 34.83 34.62 34.80 936779
20101227 34.67 34.86 34.55 34.77 714331
20101228 34.80 34.83 34.53 34.82 901979
20101229 34.88 35.25 34.84 35.19 1599848
20101230 35.08 35.10 34.79 34.91 1280816
20101231 34.88 35.11 34.75 34.95 736107
20110103 35.18 35.27 34.96 35.10 1423037
20110104 35.05 35.45 35.00 35.36 1296132
20110105 35.22 35.99 35.18 35.99 1534729
20110106 35.95 36.53 35.91 36.33 2699998
20110107 36.32 36.62 35.70 36.22 1557234
20110110 36.13 36.26 35.74 36.18 1445229
20110111 36.38 36.38 35.73 35.94 1919193
20110112 36.20 36.37 35.94 36.08 1540251
20110113 36.09 36.09 35.67 35.83 1247475
20110114 35.70 36.09 35.64 35.99 974808
20110118 36.07 36.48 35.90 36.44 996480
20110119 36.38 36.54 35.85 36.00 1046179
20110120 35.88 36.20 35.81 36.11 1164435
20110121 36.33 36.39 36.03 36.13 1110465
20110124 36.25 37.12 36.15 36.98 1526811
20110125 36.96 36.96 36.32 36.87 1101087
20110126 37.02 37.82 36.99 37.37 1898042
20110127 37.57 37.57 36.95 37.42 991896
20110128 37.68 37.86 36.45 36.73 1638399
20110131 36.90 37.43 36.51 37.41 2187796
20110201 37.53 37.71 35.03 35.44 5394265
20110202 34.96 35.50 34.74 35.27 2711980
20110203 35.24 35.56 34.98 35.47 2528500
20110204 35.56 35.56 34.94 35.11 2439000
20110207 35.23 35.68 35.10 35.34 1506285
20110208 35.32 35.75 35.26 35.64 1861263
20110209 35.40 35.83 35.30 35.70 1423453
20110210 35.55 35.99 35.49 35.74 1200694
20110211 35.56 36.31 35.41 35.94 1298216
20110214 35.91 36.43 35.64 36.40 1488573
20110215 36.17 36.37 35.90 36.23 1277795
20110216 36.29 36.65 36.14 36.54 1049305
20110217 36.39 36.82 36.23 36.69 1474611
20110218 36.76 37.32 36.57 37.29 1712791
20110222 36.99 37.17 36.51 36.75 1451768
20110223 36.79 36.90 36.04 36.32 1674957
20110224 36.23 36.61 36.06 36.38 1515433
20110225 36.56 36.80 36.35 36.78 738617
20110228 36.81 37.41 36.72 37.36 1211497
20110301 37.34 37.36 36.36 36.36 1315225
20110302 36.23 36.90 36.05 36.79 1215431
20110303 37.05 37.64 37.02 37.64 1358496
20110304 37.53 37.60 36.54 36.83 1595557
20110307 36.78 37.22 36.25 36.26 1639139
20110308 36.40 36.88 36.22 36.59 1278993
20110309 36.63 36.93 36.48 36.83 983649
20110310 36.54 36.71 36.03 36.29 1583653
20110311 36.22 36.41 35.99 36.26 1544004
20110314 35.99 36.06 35.37 35.81 3647950
20110315 35.03 35.92 35.03 35.76 1950942
20110316 35.56 35.79 35.24 35.26 3384077
20110317 35.74 36.22 35.64 35.97 1842971
20110318 36.46 36.71 36.31 36.66 2119680
20110321 36.88 37.66 36.84 37.58 1945352
20110322 37.48 37.67 37.14 37.24 1295349
20110323 37.22 37.40 36.96 37.33 1154768
20110324 37.44 37.50 36.94 37.24 920605
20110325 37.36 37.50 37.10 37.22 987065
20110328 37.19 37.50 37.19 37.26 1358186
20110329 37.28 38.79 37.22 38.69 4346090
20110330 38.81 39.18 38.41 38.75 2616267
20110331 38.71 38.88 37.98 38.06 3898779
20110401 38.19 38.31 37.74 37.86 1912950
20110404 37.94 38.08 37.72 37.81 1509429
20110405 37.66 38.11 37.30 37.85 1650527
20110406 37.96 38.31 37.87 38.23 1166466
20110407 38.21 38.34 37.89 38.10 936755
20110408 38.15 38.23 37.56 37.64 1038722
20110411 37.70 37.83 37.41 37.77 1383237
20110412 37.51 37.94 37.39 37.66 1243899
20110413 37.79 37.95 37.60 37.83 1024436
20110414 37.58 37.59 37.05 37.32 1427958
20110415 37.55 38.07 36.79 37.97 1789658
20110418 37.71 37.71 37.18 37.55 1245038
20110419 37.59 37.96 37.41 37.79 1052283
20110420 38.15 38.35 37.94 38.01 1069778
20110421 38.16 38.58 37.99 38.45 917914
20110425 38.32 38.35 37.86 38.24 1066362
20110426 38.32 38.42 36.95 37.82 3105607
20110427 37.83 38.24 37.38 37.76 3376209
20110428 37.76 38.93 37.76 38.84 2860471
20110429 38.78 39.27 38.78 39.09 2622685
20110502 39.38 39.38 38.94 39.01 1428269
20110503 38.98 39.32 38.81 39.03 1475577
20110504 39.06 39.38 38.65 39.37 2337487
20110505 39.18 39.62 38.85 39.40 1979307
20110506 39.67 40.15 39.63 39.69 1654771
20110509 39.75 40.33 39.58 40.19 1390898
20110510 40.37 40.94 40.14 40.56 2102393
20110511 40.35 40.53 39.91 40.18 1292347
20110512 40.14 40.76 39.89 40.76 1656324
20110513 40.78 40.87 40.40 40.65 1150420
20110516 40.47 41.05 40.44 40.82 1747318
20110517 40.71 41.05 40.55 41.05 1453010
20110518 41.05 41.82 40.96 41.75 1660982
20110519 41.91 41.96 41.53 41.79 1270400
20110520 41.84 42.02 40.96 41.34 1858706
20110523 41.06 41.16 40.76 40.90 1497006
20110524 41.02 41.17 40.74 40.90 2116221
20110525 41.06 41.33 40.65 41.06 2238065
20110526 40.90 41.23 40.74 40.91 2380079
20110527 41.09 41.34 40.99 41.01 1484874
20110531 41.40 41.57 41.14 41.27 1977602
20110601 41.11 41.17 39.98 40.01 2627678
20110602 40.08 40.55 39.84 40.15 1717242
20110603 39.80 40.26 39.68 40.02 2415377
20110606 39.99 40.09 39.80 39.88 1900729
20110607 39.94 40.70 39.94 40.38 2345399
20110608 40.23 40.23 39.59 39.70 2711652
20110609 39.78 40.35 39.62 40.21 1785780
20110610 40.01 40.12 39.59 39.69 1854214
20110613 39.60 39.94 39.48 39.60 1376202
20110614 40.20 40.72 39.91 40.61 1927794
20110615 40.19 40.49 39.90 39.94 1893937
20110616 39.94 40.12 39.49 39.92 1738442
20110617 40.00 40.15 37.95 38.49 5310516
20110620 38.52 39.12 38.33 39.03 2099344
20110621 39.11 39.59 38.93 39.51 1780531
20110622 39.47 39.64 39.16 39.16 1351504
20110623 38.77 38.99 38.19 38.94 2830718
20110624 38.88 39.02 38.34 38.39 2345296
20110627 38.45 39.21 38.35 38.99 1960416
20110628 39.05 39.44 38.98 39.41 1312193
20110629 39.64 40.27 39.36 40.13 1796585
20110630 40.34 40.79 40.30 40.73 1890747
20110701 40.78 41.25 40.39 41.20 1452560
20110705 41.02 41.37 40.84 41.11 1324542
20110706 41.09 41.51 41.00 41.51 1497326
20110707 41.59 42.02 41.59 41.82 1833015
20110708 41.31 41.31 40.76 41.18 1535196
20110711 40.75 40.97 40.45 40.62 1470158
20110712 40.73 40.88 40.50 40.57 1249830
20110713 41.66 41.89 41.30 41.35 1460073
20110714 41.48 41.80 40.96 41.07 1491975
20110715 41.19 41.19 40.73 41.14 1475921
20110718 41.02 41.06 40.19 40.96 1793910
20110719 41.16 42.08 41.16 41.88 2318951
20110720 41.71 42.07 41.71 41.82 1643457
20110721 42.27 43.59 41.96 43.00 2423301
20110722 42.88 43.04 42.54 42.68 912597
20110725 42.10 42.88 41.94 42.66 1240465
20110726 42.66 43.06 42.44 42.72 1597251
20110727 42.81 42.97 41.85 41.85 2282007
20110728 41.85 42.80 41.42 41.44 2202355
20110729 41.00 41.34 40.33 40.42 2549982
20110801 40.72 40.92 39.69 40.24 2066413
20110802 41.98 44.18 41.54 43.17 9819576
20110803 43.13 43.44 41.94 43.39 4950437
20110804 42.69 43.30 41.96 41.98 4296862
20110805 42.51 42.56 39.07 40.54 6921556
20110808 39.35 39.36 36.81 37.04 7631834
20110809 36.29 36.88 34.27 36.50 11415695
20110810 35.89 35.89 34.29 34.35 7514003
20110811 34.40 36.37 33.96 35.88 5433595
20110812 36.30 37.07 35.46 36.70 4561030
20110815 36.93 38.00 36.90 37.90 2779263
20110816 37.45 37.96 36.50 37.71 3091901
20110817 37.83 39.09 37.60 38.92 5745409
20110818 37.58 37.75 35.70 36.10 6203046
20110819 35.60 36.97 35.40 35.95 3516812
20110822 36.67 36.75 35.88 35.99 3148912
20110823 36.23 37.60 35.79 37.60 3559725
20110824 37.67 40.45 37.56 40.39 5517702
20110825 40.44 41.18 39.18 39.42 3188378
20110826 39.33 40.02 38.37 39.70 2154589
20110829 40.06 41.50 39.93 41.39 2211539
20110830 41.14 41.56 40.78 41.27 1823216
20110831 41.47 41.95 40.77 41.19 2128516
20110901 41.34 41.83 40.56 40.64 1642755
20110902 39.74 40.28 39.54 39.73 1357187
20110906 39.32 39.44 38.12 39.22 1525788
20110907 39.78 40.36 39.71 40.21 1750622
20110908 39.83 40.42 39.26 39.55 2782367
20110909 39.06 39.37 37.83 37.87 2559679
20110912 38.92 39.55 38.23 39.38 4541578
20110913 39.72 40.67 39.57 40.59 4295068
20110914 40.75 42.93 40.73 42.50 4391381
20110915 43.06 43.80 42.62 43.58 3079999
20110916 43.79 44.65 43.75 44.30 4047330
20110919 43.50 44.80 43.10 44.44 2926224
20110920 44.47 45.96 44.18 44.26 3787324
20110921 44.29 44.33 42.35 42.40 3207293
20110922 41.03 41.99 40.83 41.70 3380290
20110923 41.48 42.18 41.10 41.99 2985833
20110926 41.95 42.31 40.59 42.25 2698731
20110927 42.67 43.58 42.42 42.68 2728996
20110928 42.66 43.29 42.10 42.15 2136491
20110929 42.79 42.84 40.98 41.38 3043294
20110930 39.99 40.90 39.66 40.10 3748880
20111003 39.92 40.95 38.89 39.06 1942432
20111004 38.18 40.21 37.83 40.20 2249369
20111005 40.44 40.53 39.25 39.98 3440716
20111006 40.00 41.01 39.56 41.00 1699194
20111007 41.12 41.62 40.57 40.91 2116452
20111010 41.62 42.40 41.49 42.38 1323856
20111011 42.30 42.87 42.14 42.75 1330297
20111012 42.99 43.60 42.78 43.26 1956849
20111013 42.77 43.44 42.66 43.25 945860
20111014 43.71 44.16 43.26 43.98 1709316
20111017 43.50 43.65 42.74 42.86 1124071
20111018 42.85 43.60 42.18 43.27 1801131
20111019 43.30 43.47 41.84 42.12 2059195
20111020 41.54 42.22 40.81 41.97 2690041
20111021 42.30 44.21 42.30 43.64 2774801
20111024 44.00 44.10 43.70 43.72 2575834
20111025 43.57 43.59 42.25 42.28 2749342
20111026 42.78 43.02 42.00 42.36 2693108
20111027 43.47 43.86 42.37 43.34 4923868
20111028 43.33 43.45 42.34 42.41 2297015
20111031 41.95 42.30 41.56 41.57 3134189
20111101 40.26 41.18 40.05 40.77 2489642
20111102 41.36 41.64 40.77 41.07 2367870
20111103 41.49 41.59 40.91 41.13 2184955
20111104 40.81 41.63 40.66 41.56 1696740
20111107 41.69 41.69 41.24 41.63 1988238
20111108 41.76 42.57 41.44 42.29 2385353
20111109 41.17 41.45 40.73 40.90 2415413
20111110 41.32 42.06 41.17 41.37 1918916
20111111 42.00 42.56 41.77 42.27 1299419
20111114 41.79 42.08 41.53 41.66 1784567
20111115 41.47 43.08 41.42 42.82 1734468
20111116 42.25 43.38 42.04 42.46 1913599
20111117 42.30 42.78 41.72 41.92 1858797
20111118 42.09 42.47 41.72 42.21 1765141
20111121 41.85 42.78 41.40 42.50 2738300
20111122 42.50 43.04 42.08 42.73 2118599
20111123 42.22 42.31 40.04 40.04 2079434
20111125 39.90 40.54 39.84 39.88 609649
20111128 40.43 41.01 40.36 40.53 2583053
20111129 40.55 40.97 40.41 40.42 1347286
20111130 41.76 42.49 41.26 42.00 2858244
20111201 41.81 42.46 41.75 42.10 1157489
20111202 42.44 42.84 42.34 42.51 1249186
20111205 42.99 43.68 42.54 42.76 1211470
20111206 42.85 43.04 41.81 42.05 1324718
20111207 41.67 41.76 41.22 41.45 1789198
20111208 41.31 42.02 41.21 41.21 4549646
20111209 41.49 42.81 41.37 42.50 1874185
20111212 42.44 42.87 41.94 42.72 1739792
20111213 42.91 43.31 41.58 41.85 2212099
20111214 41.64 41.97 41.42 41.59 1787978
20111215 41.89 42.17 41.69 41.78 1742740
20111216 42.14 42.36 41.78 42.05 3255426
20111219 41.84 42.25 41.45 41.58 1690284
20111220 42.32 42.89 42.24 42.74 1854666
20111221 42.69 43.09 42.51 42.95 2109119
20111222 43.11 43.74 43.09 43.64 1120180
20111223 43.72 44.46 43.67 44.41 1068131
20111227 44.01 45.01 43.80 44.83 1057558
20111228 44.66 44.79 43.71 43.80 966472
20111229 43.96 44.69 43.96 44.61 1075450
20111230 44.56 45.02 44.22 44.24 1049731
20120103 44.89 45.51 44.86 44.92 1571546
20120104 44.74 44.90 44.20 44.42 1029094
20120105 44.30 45.25 44.05 45.19 1175381
20120106 45.05 45.31 44.68 45.26 1377378
20120109 45.26 45.74 45.25 45.51 1166334
20120110 45.34 47.07 45.22 46.97 2540051
20120111 46.75 46.79 45.50 45.59 1512686
20120112 45.60 45.85 44.87 45.27 1350031
20120113 45.05 45.38 44.90 45.34 1118045
20120117 45.58 45.94 44.59 44.65 1862494
20120118 44.60 45.31 44.35 45.29 1520615
20120119 45.40 45.90 44.62 45.63 2754247
20120120 45.74 45.98 45.33 45.51 1511872
20120123 45.60 46.06 45.23 45.60 797108
20120124 45.31 45.87 45.09 45.77 1061930
20120125 45.67 46.72 45.47 46.62 1373108
20120126 46.68 46.82 45.94 46.09 1314552
20120127 45.82 46.62 45.59 46.13 1742537
20120130 45.70 45.99 45.27 45.55 2110949
20120131 46.64 46.77 43.94 45.25 3968868
20120201 45.56 45.56 44.86 45.06 2373331
20120202 45.16 45.40 44.99 45.26 1819797
20120203 45.51 45.80 45.31 45.63 2122843
20120206 45.32 45.48 45.12 45.20 1424141
20120207 45.05 45.32 44.40 45.20 2227958
20120208 45.17 45.38 44.78 45.20 1444371
20120209 45.10 45.37 44.77 44.98 2289665
20120210 44.59 44.85 44.51 44.78 1067318
20120213 45.14 45.48 44.88 45.14 1036617
20120214 44.48 45.06 44.26 44.76 1551113
20120215 44.93 44.99 44.36 44.83 1975336
20120216 44.75 45.66 44.70 45.39 1746603
20120217 45.51 45.58 44.87 45.22 3424179
20120221 45.25 45.29 44.69 44.93 1547148
20120222 44.76 45.25 44.76 44.98 3334415
20120223 45.11 45.50 44.70 45.47 1875461
20120224 45.49 45.81 45.37 45.53 2323501
20120227 45.37 46.33 45.06 46.20 2211491
20120228 46.25 46.47 45.84 46.30 2403566
20120229 46.25 46.32 45.54 46.04 3210887
20120301 46.08 46.29 45.70 46.06 2033569
20120302 45.92 46.02 45.61 45.73 906796
20120305 45.58 46.10 45.51 45.89 1595031
20120306 45.54 45.73 45.21 45.26 1295495
20120307 45.35 45.46 45.09 45.32 1472508
20120308 45.52 45.97 45.38 45.83 1291755
20120309 45.94 46.28 45.85 46.10 1224630
20120312 46.13 46.36 45.86 46.30 1057120
20120313 46.49 46.71 46.02 46.69 3163779
20120314 46.74 46.92 46.24 46.32 1623640
20120315 46.48 46.52 46.17 46.51 1544586
20120316 46.45 47.12 46.28 47.03 2577748
20120319 46.60 46.89 46.51 46.74 2271742
20120320 46.59 46.81 46.21 46.77 1730899
20120321 46.77 46.87 46.57 46.64 1522043
20120322 46.64 46.66 45.67 45.91 2080880
20120323 46.07 46.75 45.94 46.67 1231403
20120326 46.88 47.16 46.77 46.80 2093314
20120327 46.99 47.17 46.54 47.00 1369899
20120328 46.99 47.09 46.50 46.65 1388702
20120329 46.31 47.12 46.29 47.07 1525480
20120330 47.25 48.07 47.14 47.95 5511643
20120402 47.84 48.20 47.67 48.15 1746568
20120403 48.00 48.54 48.00 48.29 1636681
20120404 48.07 48.49 47.98 48.22 2033063
20120405 48.02 48.47 48.02 48.46 1821073
20120409 47.97 48.22 47.67 48.16 1776694
20120410 48.15 48.37 47.31 47.33 3232723
20120411 47.69 47.87 47.39 47.77 1892747
20120412 47.77 48.52 47.64 48.50 1833609
20120413 48.28 48.39 47.94 48.05 1341492
20120416 48.21 48.32 47.68 47.77 1261124
20120417 48.27 48.72 48.04 48.49 1637288
20120418 48.20 49.15 48.15 49.07 2086137
20120419 49.03 49.12 48.35 48.74 1592706
20120420 48.84 49.46 48.72 48.99 1857466
20120423 48.65 48.68 48.20 48.57 1257485
20120424 48.27 48.62 46.82 47.18 2983430
20120425 48.15 48.18 46.88 47.44 1767494
20120426 47.43 48.35 47.19 48.28 1740806
20120427 48.47 48.82 48.30 48.69 1781546
20120430 48.61 48.73 48.40 48.64 1647498
20120501 48.55 49.13 48.52 48.87 1221294
20120502 48.67 48.80 48.48 48.79 1042361
20120503 48.67 48.93 48.16 48.72 1896286
20120504 48.37 48.63 48.01 48.17 1144969
20120507 48.14 48.36 47.81 48.08 1554898
20120508 47.94 48.04 47.17 47.17 2729689
20120509 46.85 46.94 46.27 46.71 1984034
20120510 47.05 47.20 46.78 46.89 902753
20120511 46.70 47.14 46.49 46.78 1180048
20120514 46.47 46.76 46.04 46.07 1134961
20120515 46.07 46.49 45.82 45.92 1124953
20120516 46.15 46.20 45.38 45.39 1571275
20120517 45.45 45.46 44.13 44.13 1864543
20120518 44.35 44.61 43.54 44.03 2759006
20120521 44.05 44.39 43.71 44.21 1427016
20120522 44.41 45.23 44.17 44.49 1850087
20120523 44.15 44.51 43.87 44.40 1226247
20120524 44.69 44.75 44.20 44.53 1085591
20120525 44.50 44.70 44.17 44.31 726341
20120529 44.63 45.08 44.15 44.21 1619139
20120530 43.83 44.05 43.53 43.59 2178219
20120531 43.32 43.52 43.06 43.16 4084739
20120601 42.91 43.10 42.25 42.54 2316531
20120604 42.46 42.72 41.80 42.65 1764287
20120605 42.42 42.98 41.99 42.76 2055185
20120606 42.80 43.45 42.79 43.40 1403227
20120607 43.74 43.92 43.38 43.56 1795850
20120608 43.29 43.32 42.56 43.30 1589185
20120611 43.55 43.64 42.63 42.64 1312058
20120612 42.87 43.30 42.65 43.21 1644269
20120613 43.11 43.17 42.29 42.41 1116651
20120614 42.61 42.72 42.15 42.28 2113787
20120615 42.36 42.47 42.21 42.28 2593257
20120618 42.28 43.00 42.13 42.81 1460824
20120619 43.18 44.26 43.02 43.44 1682164
20120620 43.39 43.48 42.94 43.30 1102780
20120621 43.39 43.46 42.52 42.55 881138
20120622 42.70 43.07 42.70 42.93 1537016
20120625 42.43 42.61 41.90 42.18 1068302
20120626 42.26 42.98 42.04 42.85 1374680
20120627 43.28 43.72 42.81 43.66 976630
20120628 43.55 43.80 43.01 43.37 1585969
20120629 43.32 44.78 43.32 44.77 1518923
20120702 45.59 45.59 44.42 44.95 1008394
20120703 44.90 45.62 44.56 45.45 1064081
20120705 45.37 46.02 45.19 45.74 1020456
20120706 45.21 45.54 44.63 44.98 1010002
20120709 44.89 45.06 44.42 44.55 1207620
20120710 44.23 44.97 44.23 44.47 859024
20120711 44.45 44.86 44.08 44.43 859929
20120712 44.12 44.54 43.96 44.31 817008
20120713 44.46 47.02 44.35 45.97 2941651
20120716 45.65 46.27 45.39 46.25 1833845
20120717 46.51 47.16 46.32 46.98 2155603
20120718 46.92 47.55 46.82 47.42 1218777
20120719 47.61 47.80 47.09 47.24 1750416
20120720 47.14 47.34 46.65 46.75 2146858
20120723 46.11 46.23 45.76 45.82 2392322
20120724 45.91 45.91 45.15 45.28 1933358
20120725 45.55 45.61 44.72 44.76 2600192
20120726 45.81 47.12 45.73 45.90 3856865
20120727 46.25 46.95 46.10 46.79 2538776
20120730 46.81 47.10 46.49 46.70 1389155
20120731 46.57 47.03 46.27 46.72 1510078
20120801 46.95 46.97 46.29 46.44 1386340
20120802 46.06 47.29 46.01 46.60 2538173
20120803 47.06 48.28 46.92 48.17 2512139
20120806 48.28 48.47 47.93 48.20 1627784
20120807 48.45 49.71 48.31 49.16 4129268
20120808 48.97 49.24 48.66 48.83 1833041
20120809 48.76 48.97 48.35 48.46 1504248
20120810 48.42 48.99 48.33 48.94 1012817
20120813 48.81 49.26 48.72 49.23 1019250
20120814 49.55 49.71 49.20 49.30 1557321
20120815 49.08 49.31 48.75 48.83 2613963
20120816 48.82 48.95 48.52 48.87 2481984
20120817 49.01 49.05 48.60 48.86 2086647
20120820 48.89 49.19 48.52 48.64 2401569
20120821 48.83 49.04 48.12 48.60 4794796
20120822 48.60 49.50 48.42 49.26 2352818
20120823 49.27 49.39 49.06 49.25 1787909
20120824 48.99 49.99 48.78 49.57 1772500
20120827 49.52 49.89 49.40 49.74 1875400
20120828 49.60 49.96 49.38 49.94 1759300
20120829 50.00 50.79 49.87 50.79 2710200
20120830 50.56 51.06 50.47 51.05 2056100
20120831 51.35 51.35 50.81 51.20 1762600
20120904 51.21 51.61 51.00 51.48 1412400
20120905 51.52 52.26 51.46 51.79 2354500
20120906 52.19 52.86 52.06 52.86 1966300
20120907 52.84 52.92 52.36 52.91 1847300
20120910 52.86 53.19 52.63 52.75 1123500
20120911 51.86 53.16 51.84 52.94 2344800
20120912 53.14 53.37 52.85 53.34 1215500
20120913 53.41 53.98 52.88 53.83 1575500
20120914 53.67 53.88 53.05 53.51 2692600
20120917 53.59 53.95 53.50 53.91 1514100
20120918 53.91 53.93 53.52 53.60 1204900
20120919 53.85 53.97 53.59 53.60 2293400
20120920 53.32 54.41 53.20 54.41 2390600
20120921 54.51 54.63 54.26 54.50 2315100
20120924 54.35 54.83 54.24 54.66 1148400
20120925 54.75 54.82 54.04 54.06 1543200
20120926 54.08 54.70 53.56 54.18 2351900
20120927 54.30 55.19 54.30 54.81 2042300
20120928 54.54 55.00 54.12 54.59 1492300
20121001 54.68 55.18 54.51 54.73 1161400
20121002 54.97 55.24 54.62 54.81 1098400
20121003 54.97 55.38 54.56 54.93 1662800
20121004 55.08 55.63 54.91 55.23 1779300
20121005 55.60 55.94 55.32 55.83 1021900
20121008 55.63 55.75 55.16 55.61 677200
20121009 55.67 55.76 54.96 55.15 1070100
20121010 55.35 55.68 54.92 55.13 1136200
20121011 55.96 56.00 55.47 55.47 906100
20121012 55.62 56.04 55.14 55.36 1403600
20121015 55.37 55.99 54.92 55.82 1003300
20121016 56.00 56.38 55.81 56.09 1013500
20121017 56.23 56.39 55.66 55.88 955300
20121018 55.85 55.95 55.54 55.80 2071600
20121019 55.69 56.64 55.05 56.09 3223000
20121022 55.93 56.70 55.39 55.67 1713200
20121023 55.10 55.24 54.16 54.71 1146400
20121024 54.90 55.13 54.57 54.69 674900
20121025 55.06 55.19 54.47 54.91 958400
20121026 54.84 56.32 54.84 56.03 2310400
20121031 56.01 56.01 55.03 55.28 2351000
20121101 55.63 56.70 55.45 56.50 2319000
20121102 56.75 56.75 54.27 54.43 2172800