20000103 20.20 20.26 18.67 18.73 1056230
20000104 18.02 18.96 17.96 18.67 1179225
20000105 18.32 18.73 17.96 18.32 790501
20000106 18.67 19.85 18.67 19.37 1556064
20000107 19.61 20.26 19.50 19.79 1178164
20000110 19.79 19.97 19.20 19.97 1134866
20000111 20.20 20.55 19.90 20.50 800158
20000112 20.50 20.97 19.68 19.68 879856
20000113 20.08 21.44 20.02 21.15 1623451
20000114 21.85 22.50 21.67 22.03 2104607
20000118 22.26 23.03 22.26 22.73 1545345
20000119 22.91 23.03 22.50 22.56 1171691
20000120 22.44 22.56 21.73 22.32 1259347
20000121 22.56 23.20 22.26 22.56 1551606
20000124 22.91 22.91 21.73 22.03 1052940
20000125 21.79 22.79 21.49 21.73 1329281
20000126 22.09 22.73 21.15 21.38 933129
20000127 21.15 22.09 20.32 20.55 1136883
20000128 20.32 21.20 19.79 19.85 735424
20000131 19.79 21.56 19.68 21.38 1229209
20000201 21.15 21.91 21.09 21.38 763122
20000202 21.73 22.62 20.84 21.15 1093479
20000203 22.03 22.14 21.44 21.44 873170
20000204 21.49 22.03 21.15 21.49 685547
20000207 21.32 22.56 21.32 21.85 753889
20000208 21.20 21.85 20.26 20.50 795064
20000209 20.84 20.97 19.55 19.85 808436
20000210 19.61 21.38 19.61 21.15 801113
20000211 21.62 22.03 20.97 21.20 802174
20000214 21.15 22.38 20.37 22.38 1056761
20000215 22.56 24.03 22.56 23.85 2021620
20000216 23.09 23.56 23.09 23.09 5350872
20000217 22.73 22.97 21.62 22.62 1296596
20000218 22.50 22.79 21.62 21.73 958492
20000222 21.20 22.09 21.02 21.49 960720
20000223 21.26 21.62 20.50 20.91 893439
20000224 20.84 22.73 20.55 22.32 1447289
20000225 22.56 22.62 21.32 21.91 838893
20000228 21.32 22.91 21.20 22.67 1206711
20000229 22.85 23.79 22.73 23.44 1704103
20000301 23.50 24.09 23.32 24.03 2224100
20000302 24.14 26.33 23.85 25.39 2259757
20000303 25.39 25.39 23.97 25.03 1174131
20000306 25.39 26.33 24.97 26.03 993724
20000307 26.33 27.33 26.21 26.97 1775736
20000308 25.44 25.62 24.14 24.32 1907220
20000309 24.44 24.79 23.67 24.32 894925
20000310 24.21 26.56 23.92 24.79 1252025
20000313 24.56 26.91 24.32 25.26 1717687
20000314 25.03 25.73 24.21 25.15 969210
20000315 24.86 25.50 24.03 24.14 1831874
20000316 24.14 26.38 23.61 26.38 1404734
20000317 26.33 26.33 24.79 25.33 1298612
20000320 25.33 25.33 23.32 24.26 770338
20000321 24.61 26.09 24.50 25.08 1208727
20000322 25.50 27.56 25.44 26.68 1781785
20000323 26.56 27.21 25.56 25.91 1061430
20000324 25.91 27.03 25.91 26.74 1266669
20000327 26.50 28.63 25.50 28.03 1509901
20000328 27.56 28.74 26.80 26.97 1530488
20000329 26.44 28.74 26.38 28.03 1359951
20000330 27.91 28.92 26.86 27.09 1234196
20000331 27.33 28.27 26.91 27.74 912011
20000403 27.51 28.98 27.51 28.27 1237804
20000404 28.27 29.10 25.08 26.91 1596602
20000405 26.38 26.62 25.44 25.73 1985751
20000406 26.03 26.86 25.15 26.38 1673222
20000407 26.44 27.33 26.21 26.50 1321216
20000410 26.03 26.03 24.50 24.50 1309224
20000411 25.08 26.56 24.74 25.73 1407599
20000412 25.68 26.50 25.33 26.09 1234090
20000413 26.62 26.97 24.68 24.74 1123617
20000414 24.97 26.56 24.03 25.15 1446015
20000417 23.97 24.09 22.67 23.79 1732756
20000418 24.74 26.09 23.97 25.80 1273355
20000419 26.21 26.21 24.61 25.50 809709
20000420 25.50 26.50 25.33 26.03 767473
20000424 26.03 26.56 24.79 25.56 1063871
20000425 25.39 26.03 24.68 25.08 780101
20000426 24.86 25.73 24.03 25.44 1829115
20000427 25.86 28.16 25.08 26.56 1869229
20000428 26.80 27.03 25.86 26.33 775432
20000501 25.97 27.80 25.80 26.86 1369714
20000502 26.68 28.16 26.68 27.51 1746128
20000503 27.33 27.33 26.38 26.44 1100377
20000504 26.38 27.80 26.38 27.62 885692
20000505 26.97 27.98 26.80 27.80 931537
20000508 28.03 28.85 27.98 28.80 1130303
20000509 28.80 29.16 28.09 28.80 1330024
20000510 28.56 28.56 27.44 28.27 1031822
20000511 28.16 28.74 28.16 28.45 1765866
20000512 28.63 29.03 28.21 28.85 735424
20000515 28.85 30.51 28.45 29.86 1116826
20000516 29.92 30.15 28.63 29.45 937692
20000517 29.45 30.45 28.98 30.15 1380008
20000518 29.92 30.04 28.92 29.32 1087111
20000519 29.68 30.04 28.74 28.74 842182
20000522 28.80 28.80 26.97 27.27 714412
20000523 27.51 28.38 27.15 28.03 626118
20000524 28.21 28.45 26.97 27.44 905006
20000525 27.44 27.69 26.74 27.38 1181241
20000526 27.74 27.91 26.62 26.80 738395
20000530 26.91 28.16 26.91 27.38 564462
20000531 27.98 29.80 27.85 29.27 1212229
20000601 29.27 29.86 28.03 28.56 925700
20000602 28.63 28.63 26.44 26.56 1026728
20000605 27.33 27.80 25.26 25.44 1479125
20000606 25.44 27.15 25.44 26.86 1847262
20000607 26.97 27.69 25.80 26.86 1354963
20000608 27.09 28.45 27.03 28.16 1194401
20000609 28.16 28.16 26.80 27.44 964647
20000612 28.27 29.80 28.27 29.39 1359951
20000613 29.39 30.10 28.80 28.92 848762
20000614 28.92 30.33 28.50 28.56 1371199
20000615 28.80 29.63 27.09 28.03 1165429
20000616 28.80 30.10 28.80 29.63 1399746
20000619 29.45 29.45 28.21 28.92 1105364
20000620 28.27 29.21 27.44 28.85 1395926
20000621 29.16 30.33 28.80 30.04 1253935
20000622 29.80 31.10 28.63 29.03 1108654
20000623 28.98 30.33 28.63 28.92 853219
20000626 28.92 29.98 28.50 28.92 961463
20000627 28.74 29.68 27.98 29.21 1045193
20000628 29.27 29.27 27.85 28.18 1239927
20000629 28.21 29.63 28.21 29.39 1157789
20000630 29.10 29.92 28.33 28.63 1617190
20000703 28.74 29.10 28.56 28.74 224341
20000705 27.80 27.80 26.38 26.44 1081381
20000706 27.09 27.80 26.50 26.80 982688
20000707 26.56 27.12 26.33 26.91 781162
20000710 27.38 27.62 26.09 26.21 1171478
20000711 27.56 28.68 27.44 28.27 1369714
20000712 28.38 29.16 27.85 28.38 1593631
20000713 26.38 27.51 25.39 27.33 3051532
20000714 27.09 27.21 26.33 27.21 1347216
20000717 27.09 27.09 25.50 26.03 1301584
20000718 26.38 27.33 25.97 26.97 2245749
20000719 26.86 27.44 25.62 26.56 1006565
20000720 26.68 26.91 25.56 25.91 1486235
20000721 25.44 25.68 24.39 24.50 1353371
20000724 24.56 24.86 22.79 23.20 1311771
20000725 23.74 24.03 22.14 22.50 1108336
20000726 22.14 23.50 22.03 23.14 1730209
20000727 23.67 24.14 23.56 23.85 1142507
20000728 24.09 24.44 23.38 23.97 1180711
20000731 24.09 24.68 23.20 23.85 1384571
20000801 23.79 24.79 23.79 24.68 967406
20000802 25.44 25.80 24.32 24.50 1362285
20000803 25.21 25.26 23.92 24.21 1014418
20000804 23.61 25.08 23.61 24.56 1680120
20000807 24.50 25.15 24.03 25.10 1159062
20000808 25.21 26.21 25.21 25.91 1495680
20000809 26.68 27.03 26.21 26.80 1990632
20000810 26.56 27.21 26.21 26.38 1343926
20000811 26.62 26.80 25.86 26.38 642886
20000814 26.38 27.74 26.38 27.56 1068010
20000815 28.27 28.45 27.56 27.69 1891833
20000816 27.44 28.33 27.15 28.27 1444530
20000817 29.45 29.45 28.03 28.85 1974289
20000818 29.10 29.16 28.27 28.56 974516
20000821 28.74 29.21 28.03 28.56 973137
20000822 28.63 29.03 28.50 28.68 618053
20000823 29.16 29.86 29.16 29.80 1158850
20000824 29.57 29.57 28.74 28.85 854811
20000825 29.10 29.32 28.33 29.27 1160972
20000828 29.50 30.63 28.92 29.97 1845564
20000829 30.10 30.57 29.27 29.63 867333
20000830 29.63 30.10 28.85 29.45 773415
20000831 29.39 29.86 29.03 29.21 592796
20000901 29.21 29.68 29.21 29.50 449213
20000905 29.98 30.04 29.39 29.63 576029
20000906 30.21 31.57 30.15 31.28 1901702
20000907 31.33 31.39 30.15 30.63 900549
20000908 30.21 30.27 29.39 30.21 691489
20000911 30.04 31.68 30.04 31.45 1072467
20000912 31.98 32.04 30.63 31.45 950533
20000913 31.04 31.10 30.21 30.27 933978
20000914 30.27 31.21 29.80 30.92 999985
20000915 31.04 32.27 30.86 31.68 1617084
20000918 31.45 31.51 28.50 28.80 2862104
20000919 29.03 29.32 27.62 27.69 1926535
20000920 28.45 28.85 26.74 26.97 2006975
20000921 26.97 27.27 25.97 26.38 1417150
20000922 26.15 27.21 25.26 25.56 1710577
20000925 25.21 26.33 24.44 26.33 2635110
20000926 26.33 26.97 26.33 26.62 1112050
20000927 26.80 27.38 25.91 27.03 2545967
20000928 27.03 27.21 26.15 26.27 1163095
20000929 26.27 27.69 26.27 27.33 1837711
20001002 27.62 27.85 26.56 27.80 1303069
20001003 27.56 28.03 26.91 27.80 1934812
20001004 27.44 27.44 26.38 26.62 1305828
20001005 26.15 27.09 26.15 26.80 1242792
20001006 27.15 27.44 26.44 26.68 1019618
20001009 26.91 27.38 26.21 26.56 760363
20001010 27.03 27.62 26.56 27.09 1154923
20001011 27.80 28.56 27.38 28.21 2438891
20001012 28.45 30.21 28.45 28.74 1978640
20001013 28.50 28.56 27.51 27.69 921561
20001016 27.62 27.62 26.09 26.38 1112687
20001017 26.27 27.51 25.91 26.15 1666218
20001018 26.86 26.86 25.50 26.50 1064083
20001019 26.38 27.15 26.27 26.33 1138262
20001020 25.97 27.33 25.86 26.80 1733711
20001023 26.97 27.15 25.73 26.38 1168295
20001024 26.50 26.80 24.79 25.15 1461934
20001025 25.15 25.15 23.61 23.67 1515950
20001026 25.15 25.15 23.79 24.14 1512872
20001027 24.21 24.21 22.26 23.20 2027563
20001030 22.97 24.03 22.44 23.03 2191733
20001031 23.50 24.14 23.20 23.74 1023332
20001101 24.14 25.39 24.14 25.03 1026198
20001102 24.68 24.74 23.85 23.92 700934
20001103 23.97 24.97 23.61 24.09 950851
20001106 24.09 24.09 23.09 23.61 1285347
20001107 23.97 24.50 23.38 23.79 809072
20001108 23.67 24.56 23.67 24.50 1076712
20001109 24.68 24.86 23.32 23.85 1090401
20001110 23.79 24.44 22.67 22.91 1323020
20001113 22.91 23.14 21.32 21.62 3534704
20001114 21.85 22.62 21.62 22.20 2203513
20001115 22.62 24.03 22.62 24.03 2112672
20001116 23.79 24.26 23.27 23.85 1875172
20001117 23.56 23.56 22.62 23.14 1652847
20001120 23.38 23.61 22.32 22.38 1505974
20001121 22.50 23.14 22.14 22.62 1247568
20001122 21.97 22.03 21.32 21.67 1139217
20001124 21.91 22.85 21.67 22.56 448471
20001127 22.62 22.67 21.67 21.85 1487297
20001128 21.91 22.79 21.49 21.62 1395077
20001129 21.62 21.62 19.85 20.15 2210198
20001130 20.26 20.73 18.49 18.73 2165733
20001201 18.85 20.20 18.20 19.14 3169221
20001204 19.79 20.02 19.03 19.43 1839090
20001205 19.79 19.97 19.08 19.32 2117554
20001206 19.79 20.08 18.67 19.08 1749948
20001207 19.08 19.50 18.90 19.37 2268671
20001208 19.61 20.15 18.96 20.15 1844715
20001211 20.08 21.97 20.02 21.62 1771915
20001212 21.97 23.03 21.91 22.62 2653150
20001213 22.62 23.14 21.73 21.85 2262410
20001214 21.91 22.38 20.67 20.84 1074058
20001215 20.32 22.09 20.32 21.67 2545861
20001218 22.20 23.85 22.20 23.56 2211153
20001219 23.56 25.03 23.38 24.74 2726481
20001220 24.14 24.68 22.62 23.20 2402172
20001221 22.97 23.74 22.79 23.67 1525394
20001222 23.67 23.92 23.50 23.79 880386
20001226 23.79 25.44 23.79 25.33 1010067
20001227 25.56 25.91 24.32 25.08 1263167
20001228 25.21 26.15 25.03 26.09 986826
20001229 25.91 26.38 25.03 25.44 1270278
20010102 25.91 26.74 25.26 25.39 1515631
20010103 25.33 25.62 24.39 24.74 1787621
20010104 24.91 24.91 23.14 23.79 2228133
20010105 24.14 24.91 23.61 24.09 1225494
20010108 24.26 25.21 23.97 23.97 1931841
20010109 24.61 25.39 24.39 24.56 944696
20010110 24.39 25.33 24.39 25.21 1202041
20010111 25.39 26.27 24.91 25.86 1755254
20010112 25.44 26.09 25.26 25.80 1411632
20010116 25.91 26.33 25.44 26.21 1089446
20010117 25.68 25.68 24.74 25.08 1091356
20010118 25.08 25.39 23.44 24.09 1222311
20010119 23.67 24.86 23.20 23.92 1449199
20010122 24.09 24.86 23.85 24.56 1138262
20010123 24.74 25.08 24.14 24.86 1379901
20010124 24.86 25.91 24.74 25.68 1590659
20010125 25.68 26.74 25.39 26.44 1550227
20010126 26.50 26.80 25.62 26.15 1336285
20010129 26.15 26.48 25.44 25.44 1081381
20010130 25.44 26.05 24.97 25.71 1276857
20010131 25.71 26.36 25.65 25.73 903096
20010201 25.73 25.73 24.99 25.34 1175193
20010202 25.34 26.10 25.34 25.68 1649238
20010205 26.15 27.70 26.10 27.34 2242459
20010206 27.55 28.98 27.28 28.53 2773917
20010207 28.50 28.87 27.80 28.24 1836437
20010208 28.25 28.65 27.93 27.94 1411313
20010209 28.00 28.72 27.79 28.32 1285559
20010212 28.33 28.36 27.62 28.25 2185153
20010213 28.26 28.88 27.83 28.49 1837498
20010214 28.49 29.15 28.29 28.73 1501517
20010215 28.27 28.28 27.63 28.07 1708773
20010216 28.98 29.20 28.23 28.28 1485599
20010220 28.55 29.03 28.12 28.27 842607
20010221 28.34 28.59 27.80 27.95 1033626
20010222 28.36 28.74 26.47 27.29 1188139
20010223 27.38 28.07 26.16 26.82 1019087
20010226 26.62 28.14 26.62 27.72 723326
20010227 27.95 28.36 27.44 27.45 880068
20010228 27.61 27.70 26.58 26.90 1067161
20010301 27.14 28.12 27.13 27.66 1549696
20010302 28.41 29.06 28.18 29.05 2092509
20010305 29.03 30.06 28.88 29.49 1324824
20010306 29.27 30.44 29.22 29.97 1547149
20010307 30.53 31.12 30.34 31.04 1459811
20010308 31.04 31.33 30.41 31.20 1452383
20010309 30.86 31.52 30.17 30.39 1109185
20010312 30.44 30.63 29.70 30.15 1482627
20010313 30.15 30.34 28.54 29.06 1693703
20010314 28.03 29.70 27.93 28.20 2017163
20010315 28.25 28.32 26.34 26.57 3554443
20010316 27.33 27.89 26.79 27.09 2182182
20010319 27.09 28.36 27.09 27.81 1019830
20010320 28.04 29.48 28.01 28.02 1289167
20010321 27.85 28.55 27.08 27.33 1310604
20010322 27.04 27.04 25.73 26.48 1954551
20010323 26.57 28.53 26.35 27.68 1461934
20010326 28.09 28.75 27.67 27.78 868819
20010327 28.01 28.30 26.72 27.16 1362816
20010328 26.15 26.25 25.35 25.44 2847141
20010329 25.54 25.62 24.55 24.67 1581321
20010330 25.44 26.76 25.44 25.91 1571345
20010402 25.91 25.91 24.04 24.32 1126589
20010403 24.32 24.78 23.23 23.56 1204907
20010404 23.98 24.73 23.79 24.42 1230057
20010405 24.89 25.95 24.17 25.65 1177527
20010406 25.49 26.48 24.50 25.45 1040630
20010409 25.83 26.79 25.83 26.47 934084
20010410 26.78 27.32 26.07 27.20 1010173
20010411 27.75 27.75 26.58 27.04 1597027
20010412 27.51 28.34 27.37 27.47 1529427
20010416 27.94 28.46 27.89 28.19 1368016
20010417 28.09 28.65 27.80 28.45 1355812
20010418 27.99 29.02 27.14 27.55 1975351
20010419 27.80 28.03 26.32 26.57 2102803
20010420 26.86 27.78 26.62 27.38 1224221
20010423 27.85 28.73 27.85 28.38 1054214
20010424 28.67 30.15 27.81 28.18 1468831
20010425 28.29 29.16 27.71 29.16 1581214
20010426 29.20 31.10 29.20 30.80 1705695
20010427 30.80 31.19 30.48 31.18 2186533
20010430 31.18 31.94 31.08 31.28 1499713
20010501 31.28 31.38 30.42 30.79 1487403
20010502 28.65 29.06 28.14 28.55 2493119
20010503 28.57 28.96 27.84 28.04 1632047
20010504 28.18 29.17 27.99 29.02 803448
20010507 29.49 29.79 28.11 28.40 1333208
20010508 28.27 28.36 27.57 28.18 764713
20010509 28.55 28.74 28.19 28.46 1432326
20010510 28.46 29.20 28.13 28.31 1321747
20010511 28.32 28.35 27.95 28.24 1193233
20010514 28.24 29.21 28.16 29.02 906280
20010515 29.21 29.67 29.21 29.32 809709
20010516 29.32 30.13 29.22 29.83 766730
20010517 29.83 30.85 29.47 30.72 971014
20010518 31.19 31.68 30.91 31.28 1193233
20010521 31.27 31.79 30.72 31.49 1441028
20010522 31.50 31.50 30.63 30.71 829448
20010523 30.58 30.58 29.17 29.31 2064705
20010524 29.21 29.21 28.38 28.72 1584929
20010525 28.99 29.48 28.79 28.91 1071299
20010529 29.12 29.40 28.09 28.34 947349
20010530 28.34 28.36 26.90 27.34 2128803
20010531 27.34 28.44 27.13 28.20 982051
20010601 28.18 28.22 27.61 27.87 692126
20010604 28.69 29.21 28.56 28.78 1362710
20010605 28.77 28.86 28.22 28.61 1389559
20010606 28.14 28.15 26.76 26.81 1734666
20010607 26.81 27.19 25.89 26.14 2516890
20010608 26.48 26.81 25.44 26.20 2154590
20010611 26.67 26.81 25.93 26.01 1121177
20010612 26.10 27.05 26.01 26.65 1089765
20010613 27.12 28.20 26.38 26.55 868925
20010614 26.55 26.82 25.77 26.13 1011977
20010615 25.74 26.47 24.95 25.31 2848627
20010618 24.70 25.73 24.51 24.83 1706756
20010619 24.97 25.11 24.17 24.30 1292033
20010620 24.45 24.84 23.58 23.61 1543753
20010621 23.61 23.79 21.97 22.11 2795354
20010622 22.34 22.93 21.62 22.07 1713124
20010625 22.38 22.76 21.57 22.38 1376293
20010626 22.33 22.92 22.12 22.82 1327371
20010627 22.82 22.82 21.30 21.44 1507884
20010628 21.63 21.63 20.27 20.68 1516480
20010629 20.83 21.38 20.26 20.83 1521149
20010702 20.83 21.15 19.85 20.16 1570708
20010703 20.21 20.52 20.18 20.21 875717
20010705 20.44 20.91 20.26 20.37 1078409
20010706 20.59 20.67 19.80 20.38 1142295
20010709 20.38 20.38 19.36 19.61 1395714
20010710 19.60 20.83 19.33 20.05 2091342
20010711 19.84 19.88 18.38 19.38 2308891
20010712 19.08 19.78 17.32 17.47 3531626
20010713 17.29 18.34 17.06 17.77 2284483
20010716 17.48 18.04 16.04 16.40 2472743
20010717 16.63 17.15 16.09 16.58 2237365
20010718 16.07 16.72 15.45 16.47 3472835
20010719 16.47 17.53 16.40 17.53 2905190
20010720 17.93 18.80 17.90 18.79 2690187
20010723 19.08 19.19 18.65 18.94 2103227
20010724 18.94 19.04 18.21 18.21 1524864
20010725 18.22 19.05 18.09 19.03 1163201
20010726 19.03 19.27 18.56 18.94 710061
20010727 18.95 19.41 18.45 19.22 968573
20010730 19.13 19.50 18.85 19.04 950108
20010731 19.04 19.38 18.07 18.13 1277812
20010801 18.38 18.47 17.28 17.29 1750479
20010802 17.39 17.62 16.96 17.42 2157774
20010803 16.96 17.56 16.94 17.22 1787834
20010806 17.23 17.62 16.97 16.98 660608
20010807 17.15 17.36 16.93 16.96 1497590
20010808 17.06 17.19 16.02 16.03 2102485
20010809 16.04 16.62 15.71 16.04 1828054
20010810 16.25 16.49 15.93 15.98 2513919
20010813 16.30 16.30 15.91 16.00 1358146
20010814 16.00 16.15 15.83 16.02 1363240
20010815 16.11 16.86 16.08 16.77 3132821
20010816 17.01 17.06 16.22 16.35 1572088
20010817 16.21 16.43 15.93 16.21 1015585
20010820 15.93 16.30 15.80 15.93 649253
20010821 16.11 16.34 15.84 15.98 963904
20010822 16.25 16.66 15.60 15.72 2118827
20010823 15.78 15.78 15.13 15.31 956051
20010824 15.36 15.48 15.31 15.42 714200
20010827 15.60 15.87 15.50 15.57 585580
20010828 15.55 15.55 15.08 15.25 1346049
20010829 15.36 15.46 14.94 15.07 1267837
20010830 15.08 15.12 14.35 14.35 1743262
20010831 14.37 14.69 14.36 14.65 1174131
20010904 15.12 15.36 14.70 15.09 1474138
20010905 14.98 15.06 14.51 14.63 1479868
20010906 14.62 15.21 14.50 14.93 1680014
20010907 15.08 15.08 14.61 14.76 973986
20010910 14.85 15.08 14.66 15.00 874443
20010917 15.00 15.27 13.64 13.95 1313894
20010918 13.48 13.95 12.96 13.26 2163717
20010919 13.69 13.69 12.25 12.60 2657926
20010920 12.25 12.90 11.83 12.01 1439860
20010921 11.31 12.63 10.98 12.20 1771491
20010924 12.01 12.13 11.57 11.83 1024393
20010925 11.80 11.88 11.19 11.28 1899155
20010926 11.31 11.35 10.88 11.07 1461403
20010927 10.98 11.31 10.46 11.31 2540874
20010928 11.35 11.90 11.35 11.67 2579608
20011001 11.67 11.75 11.32 11.35 1277600
20011002 11.64 11.68 11.07 11.43 1968241
20011003 11.34 12.16 10.99 11.94 1269110
20011004 12.06 13.03 12.06 12.93 2306557
20011005 12.93 13.28 12.72 13.12 1374171
20011008 13.02 13.51 12.62 12.88 1009218
20011009 13.10 13.43 12.87 13.20 671008
20011010 13.38 14.18 13.29 14.13 1542798
20011011 14.13 14.34 13.67 14.01 2016844
20011012 14.11 14.49 13.80 14.01 1514888
20011015 14.28 14.39 13.53 13.72 1616022
20011016 13.72 14.74 13.53 14.33 1406007
20011017 14.79 15.09 14.37 14.61 2434752
20011018 14.51 14.52 13.85 14.03 1096132
20011019 14.22 14.60 13.68 14.57 1887800
20011022 14.66 15.15 14.34 14.99 1031822
20011023 14.95 15.88 14.71 15.35 1673646
20011024 15.21 15.50 14.72 15.11 1177527
20011025 15.12 16.49 15.12 16.49 1411101
20011026 17.34 17.72 17.10 17.20 2792594
20011029 16.96 17.83 16.91 17.15 2568465
20011030 17.15 17.15 16.11 16.16 1792609
20011031 16.44 16.55 15.64 15.92 1624512
20011101 15.82 16.30 15.36 15.99 1366636
20011102 15.97 15.97 15.33 15.46 1027789
20011105 15.21 15.78 14.76 14.80 1377885
20011106 14.54 15.00 14.24 14.99 1032034
20011107 14.76 15.88 14.71 15.69 2122436
20011108 15.83 16.68 15.83 16.13 1906584
20011109 16.49 16.87 16.26 16.81 1244384
20011112 16.68 17.02 16.15 16.98 1259029
20011113 17.23 17.58 16.71 17.27 1139323
20011114 16.71 16.71 15.79 15.81 1579941
20011115 15.08 15.08 13.56 14.01 3249767
20011116 14.02 14.40 13.77 14.35 2125089
20011119 13.99 14.98 13.69 14.49 1758650
20011120 15.27 15.78 15.17 15.31 1591614
20011121 15.08 15.59 14.77 14.84 1625043
20011123 14.84 15.38 14.43 15.25 569025
20011126 14.94 15.08 14.62 14.79 787848
20011127 14.80 15.55 14.65 15.11 1172221
20011128 15.04 15.27 14.71 14.83 1187397
20011129 14.83 15.31 14.37 15.31 967724
20011130 15.31 15.71 15.01 15.40 822550
20011203 15.40 16.11 15.11 15.60 1007096
20011204 15.51 16.19 15.24 16.10 1075120
20011205 16.58 17.01 16.57 16.95 1533141
20011206 16.76 16.90 15.91 16.19 1229209
20011207 16.11 16.42 15.60 16.35 891423
20011210 15.93 16.48 15.92 16.02 547907
20011211 16.02 16.29 15.88 16.22 1404309
20011212 16.26 16.49 16.00 16.26 1329706
20011213 16.07 16.53 15.91 16.21 1180711
20011214 16.22 16.96 16.04 16.66 1034369
20011217 16.58 16.82 16.26 16.40 988418
20011218 16.40 16.76 16.25 16.75 946500
20011219 16.75 17.74 16.75 17.59 1115340
20011220 17.59 18.00 17.19 17.38 1283331
20011221 17.39 17.65 17.20 17.40 1631304
20011224 17.75 17.93 17.43 17.84 480944
20011226 17.99 18.83 17.99 18.56 1285984
20011227 18.47 18.47 18.00 18.25 1036916
20011228 18.07 18.98 17.89 18.31 1792927
20011231 18.23 18.70 18.00 18.25 1182515
20020102 18.09 18.10 17.27 17.28 1670463
20020103 17.24 17.72 17.01 17.02 1434236
20020104 17.53 17.71 16.98 17.45 1363559
20020107 17.57 17.85 17.25 17.44 977488
20020108 17.44 17.44 16.97 16.98 599906
20020109 17.03 17.47 16.83 17.25 1668659
20020110 17.25 17.30 16.63 16.69 849505
20020111 16.59 16.63 16.02 16.02 1173176
20020114 15.64 15.93 15.43 15.55 1393591
20020115 15.64 16.30 15.64 16.25 1483264
20020116 16.08 16.09 15.55 15.69 1068328
20020117 15.83 15.90 15.17 15.56 1249690
20020118 16.21 16.21 15.45 15.55 1976094
20020122 15.60 15.86 15.16 15.18 1399322
20020123 15.17 15.89 15.11 15.89 1816274
20020124 15.83 16.59 15.70 16.58 1787940
20020125 16.59 16.90 16.31 16.69 1701663
20020128 16.69 16.73 16.08 16.22 1357616
20020129 16.22 16.30 15.66 15.94 1133805
20020130 15.76 16.43 15.50 16.43 1193976
20020131 16.43 17.06 16.36 16.99 1008687
20020201 16.99 17.48 16.76 17.03 1062067
20020204 16.93 16.96 16.30 16.47 598845
20020205 16.48 16.48 15.85 15.93 1571027
20020206 16.15 16.68 16.02 16.33 1390407
20020207 15.88 16.11 15.69 15.69 746991
20020208 15.69 15.93 15.34 15.92 1244702
20020211 15.74 16.76 15.61 16.63 1107805
20020212 16.50 16.73 16.16 16.31 652118
20020213 16.26 16.76 15.97 16.48 688836
20020214 16.62 16.91 16.32 16.62 674934
20020215 16.65 16.94 16.40 16.61 677694
20020219 16.49 16.71 16.11 16.43 877096
20020220 16.49 16.62 16.07 16.28 520209
20020221 16.52 17.27 16.51 17.07 1103030
20020222 17.07 17.86 16.77 17.55 1243004
20020225 17.86 18.26 17.73 18.01 1472333
20020226 18.01 18.01 17.51 17.73 1460978
20020227 17.76 17.90 17.24 17.34 1469362
20020228 17.67 17.99 17.45 17.57 1203739
20020301 17.81 17.90 17.40 17.71 928353
20020304 17.81 18.34 17.72 18.29 1320049
20020305 18.28 18.61 18.14 18.42 1359102
20020306 18.30 19.09 17.77 19.03 2053032
20020307 20.02 20.35 19.36 19.56 2887892
20020308 19.37 19.51 18.85 19.32 1700920
20020311 19.55 20.11 19.55 20.01 1567100
20020312 19.77 20.41 19.51 20.35 1524015
20020313 20.45 20.87 20.20 20.27 3555292
20020314 20.02 20.03 19.46 19.68 1417999
20020315 20.07 20.83 19.91 20.60 1756528
20020318 20.62 21.44 20.50 21.17 1494831
20020319 21.48 21.91 21.07 21.91 1509264
20020320 21.44 22.14 21.25 21.39 1898837
20020321 20.92 21.77 20.92 21.74 1205968
20020322 20.83 21.11 20.46 20.53 1429036
20020325 20.35 20.99 20.35 20.54 805995
20020326 20.54 20.79 20.09 20.50 780101
20020327 20.92 21.79 20.89 21.79 1569541
20020328 21.65 21.91 21.40 21.71 1002851
20020401 22.05 22.24 21.60 21.83 2082534
20020402 21.86 22.13 21.68 21.80 1834633
20020403 20.87 21.20 20.64 21.20 2437511
20020404 21.24 21.30 20.21 20.53 1850021
20020405 20.59 20.73 20.01 20.36 1250857
20020408 21.06 21.20 20.56 20.87 1470954
20020409 20.73 20.87 20.17 20.17 1127544
20020410 19.98 20.83 19.97 20.51 1135609
20020411 20.28 20.69 19.79 20.56 987994
20020412 20.02 20.17 19.03 19.68 2973532
20020415 20.68 21.25 20.60 21.09 2502033
20020416 21.58 22.03 21.25 21.96 2165521
20020417 22.62 23.18 22.45 23.10 2944561
20020418 23.11 23.77 22.60 23.49 2432417
20020419 23.49 23.98 23.09 23.96 2538221
20020422 23.56 23.89 22.85 23.32 2946577
20020423 22.85 23.83 22.85 23.70 1176042
20020424 23.28 23.79 23.09 23.34 1344775
20020425 23.41 24.27 23.23 24.25 1774993
20020426 24.26 24.57 24.03 24.47 1346791
20020429 24.36 24.50 24.12 24.29 842819
20020430 24.08 24.55 23.84 23.92 1262106
20020501 23.67 24.57 23.60 24.53 1505868
20020502 24.48 24.92 24.17 24.89 1516905
20020503 24.98 25.47 24.75 25.07 1384571
20020506 24.59 24.59 23.52 23.55 1121813
20020507 23.51 23.59 22.62 23.08 1514145
20020508 23.75 24.43 23.74 24.28 1108760
20020509 24.20 24.41 23.78 23.79 756330
20020510 24.20 24.78 24.09 24.61 1364726
20020513 24.59 25.30 24.41 25.29 1301690
20020514 25.32 25.53 24.75 25.03 1900495
20020515 24.92 24.93 23.67 23.94 1695064
20020516 24.16 24.55 24.07 24.47 1292719
20020517 24.40 24.40 23.40 23.80 1139330
20020520 23.35 24.12 23.29 23.95 680213
20020521 23.78 24.02 23.58 23.67 753806
20020522 23.67 24.43 23.31 24.38 1223016
20020523 24.74 25.30 24.64 24.72 1741954
20020524 24.66 24.73 24.30 24.65 850108
20020528 25.04 25.32 24.84 25.16 1567222
20020529 24.97 24.97 24.30 24.70 1795992
20020530 24.16 24.70 23.76 24.14 1302497
20020531 24.35 24.72 23.90 24.45 1073621
20020603 24.35 24.35 22.91 23.11 1869375
20020604 23.13 23.54 21.95 22.49 1665732
20020605 21.97 22.07 21.07 21.66 3122354
20020606 22.26 22.48 21.02 21.83 2178783
20020607 21.59 22.61 21.31 22.44 1351173
20020610 22.54 22.62 21.17 21.39 2152815
20020611 21.50 21.50 20.17 20.28 1434965
20020612 20.52 20.97 20.10 20.74 1433177
20020613 20.97 21.54 20.36 20.97 1976822
20020614 20.97 21.49 20.22 21.40 1669202
20020617 21.88 22.34 21.78 22.11 1235737
20020618 22.11 22.35 21.78 21.93 1096751
20020619 21.92 22.32 21.45 21.71 699557
20020620 21.85 22.35 21.36 21.66 1201148
20020621 22.16 22.16 20.76 21.16 1721348
20020624 21.50 21.85 20.87 21.74 825402
20020625 22.31 22.45 21.52 21.75 1195681
20020626 21.66 21.69 20.75 21.58 1004549
20020627 21.73 21.99 21.02 21.16 1972301
20020628 21.16 21.51 20.40 20.40 1148792
20020701 20.50 20.78 19.88 20.19 1053331
20020702 20.40 20.49 19.12 19.34 2092468
20020703 19.31 20.16 18.83 20.02 1305230
20020705 20.26 20.75 20.12 20.63 533131
20020708 20.62 20.80 19.75 19.80 851790
20020709 19.93 20.27 19.61 19.94 697980
20020710 20.45 20.71 19.38 19.47 1153733
20020711 19.45 19.46 18.27 18.76 1810711
20020712 18.93 19.12 17.94 18.31 1459250
20020715 18.12 18.55 16.94 17.98 1229324
20020716 17.83 18.60 17.35 18.26 1363474
20020717 19.02 19.21 18.55 18.98 2328177
20020718 19.21 19.81 19.20 19.26 1506140
20020719 18.50 18.92 18.09 18.12 1849821
20020722 18.12 18.29 16.81 16.98 1724922
20020723 17.22 17.44 16.02 16.07 1591508
20020724 15.88 17.64 15.56 17.50 2198022
20020725 17.12 17.98 17.12 17.64 2249117
20020726 17.83 17.98 17.03 17.57 1096540
20020729 18.05 18.88 17.88 18.86 1011172
20020730 18.68 19.33 18.36 19.19 1095699
20020731 19.19 19.19 18.41 18.61 983417
20020801 18.41 18.85 17.59 17.65 842538
20020802 17.50 17.97 16.65 16.94 1106213
20020805 16.94 17.29 16.44 16.45 790392
20020806 16.65 17.44 16.65 17.22 1582992
20020807 17.36 17.36 16.17 16.73 1269274
20020808 16.65 17.88 16.62 17.75 1289460
20020809 17.45 18.67 17.18 18.50 1051649
20020812 18.09 19.45 17.71 19.42 1471236
20020813 19.42 20.09 19.16 19.41 1824273
20020814 19.86 19.97 18.96 19.95 1490160
20020815 19.95 21.24 19.95 21.19 1932245
20020816 20.88 20.89 20.12 20.43 1623679
20020819 20.45 20.88 19.83 20.45 1202725
20020820 20.07 20.20 19.30 19.58 1227221
20020821 19.58 20.01 19.17 20.01 1551978
20020822 20.25 21.00 19.86 20.92 1874632
20020823 20.74 21.12 20.36 20.54 1427185
20020826 20.63 21.25 20.25 21.15 979212
20020827 21.40 21.47 20.19 20.58 1034722
20020828 20.16 20.57 19.77 20.04 1061846
20020829 19.64 20.16 19.23 19.53 1005810
20020830 19.52 20.07 19.40 19.58 1066367
20020903 19.17 19.17 17.83 18.49 1680241
20020904 18.49 18.99 17.65 17.86 2721165
20020905 17.63 18.21 17.45 17.83 1633982
20020906 18.50 18.71 17.89 18.47 1171290
20020909 18.72 18.80 18.08 18.69 1261705
20020910 18.88 19.19 18.68 19.04 1035458
20020911 19.39 19.48 18.53 18.53 1365682
20020912 18.26 18.45 18.00 18.02 2333434
20020913 18.02 18.55 17.74 18.21 844851
20020916 17.97 18.55 17.93 18.55 944097
20020917 18.17 18.21 17.63 17.73 2110026
20020918 17.88 18.31 17.72 18.02 1517494
20020919 17.79 18.17 17.24 17.24 1149738
20020920 17.41 17.79 16.93 16.94 993720
20020923 17.17 17.44 16.79 16.91 879650
20020924 16.91 17.17 16.33 16.41 1148897
20020925 16.50 17.42 16.47 17.37 1209454
20020926 17.46 18.32 17.36 18.24 1525800
20020927 18.17 18.74 17.81 18.05 1325731
20020930 17.82 18.03 17.15 17.73 1385447
20021001 17.73 18.36 17.17 18.29 1181804
20021002 17.98 19.24 17.83 18.44 1759091
20021003 18.26 18.95 17.88 17.98 1656480
20021004 18.21 18.36 17.79 17.98 1677192
20021007 18.36 18.38 17.49 17.60 986256
20021008 17.49 17.93 16.89 17.53 1549665
20021009 17.71 17.71 16.94 17.08 1195471
20021010 17.23 17.52 16.55 17.52 1341186
20021011 18.17 18.32 17.79 18.07 1832053
20021014 18.26 19.34 17.96 19.34 1907013
20021015 19.45 20.25 19.45 20.05 2141355
20021016 20.36 20.36 19.35 19.62 1289040
20021017 19.89 20.63 19.70 20.55 1421192
20021018 20.79 20.79 19.10 20.55 1607068
20021021 20.85 20.85 20.09 20.62 725420
20021022 20.74 20.74 19.81 20.06 825612
20021023 20.50 20.82 20.03 20.82 746131
20021024 20.96 21.24 20.33 20.42 1435595
20021025 20.18 20.31 18.88 18.99 1621156
20021028 18.99 19.93 18.88 19.36 1097171
20021029 19.34 19.36 18.40 18.62 1486795
20021030 18.98 19.81 18.93 19.80 1852659
20021031 20.04 20.28 19.33 19.39 1720086
20021101 19.39 20.55 19.29 20.51 1212397
20021104 20.64 20.69 19.89 20.14 1022211
20021105 20.14 20.38 19.73 20.35 1144061
20021106 20.34 20.88 20.26 20.84 1323839
20021107 20.85 21.06 20.24 20.41 1487006
20021108 20.60 20.74 20.03 20.05 626384
20021111 20.16 20.43 19.50 19.67 695141
20021112 19.83 19.99 19.07 19.24 999818
20021113 19.21 19.56 18.36 18.66 1091179
20021114 18.83 19.54 18.80 19.44 2080588
20021115 19.45 19.45 19.00 19.31 867140
20021118 19.55 19.62 18.91 19.33 837912
20021119 19.37 19.68 19.21 19.31 889218
20021120 19.21 20.33 19.21 20.16 1390493
20021121 20.31 20.73 20.27 20.63 853893
20021122 20.61 20.62 20.12 20.32 1130183
20021125 20.37 20.64 20.22 20.55 678215
20021126 20.27 20.43 19.58 19.77 1368310
20021127 19.78 20.11 19.69 20.01 708388
20021129 20.14 20.44 20.09 20.26 367020
20021202 20.45 21.12 20.37 21.12 1102638
20021203 21.31 21.61 21.04 21.26 1581100
20021204 20.74 20.74 20.39 20.63 807739
20021205 20.87 20.94 20.36 20.46 979422
20021206 20.46 21.13 20.19 20.81 832761
20021209 20.95 21.57 20.64 20.67 1822696
20021210 20.66 20.97 20.33 20.75 1164982
20021211 20.59 20.77 20.36 20.55 693880
20021212 20.78 22.03 20.55 21.96 1783166
20021213 22.39 22.77 22.11 22.12 2958136
20021216 22.54 23.26 22.39 23.25 2195604
20021217 23.25 23.27 22.45 22.48 1774861
20021218 22.48 22.48 21.83 21.91 1458304
20021219 21.97 22.69 21.92 22.30 1735961
20021220 22.50 23.34 22.12 23.34 1606647
20021223 23.34 23.40 22.89 23.29 1095489
20021224 23.11 23.35 22.82 22.85 479934
20021226 22.73 23.06 22.48 22.50 622179
20021227 22.64 22.75 21.81 21.92 761060
20021230 21.88 22.16 21.49 21.52 1260969
20021231 21.52 21.73 21.20 21.59 1264543
20030102 21.88 22.50 21.64 22.42 1450629
20030103 22.42 22.64 22.08 22.42 1249720
20030106 22.23 22.24 21.58 21.67 1242255
20030107 21.68 21.68 20.57 20.79 1987966
20030108 20.80 21.02 20.33 20.47 1546301
20030109 20.55 20.74 20.39 20.66 2180991
20030110 20.67 20.72 20.26 20.26 1520333
20030113 20.27 20.27 19.50 19.93 1844879
20030114 19.92 20.16 19.27 19.50 1805349
20030115 19.67 20.55 19.59 20.33 1920575
20030116 20.47 20.94 20.45 20.94 1323839
20030117 20.74 20.82 20.09 20.31 1191160
20030121 20.32 20.32 19.45 19.46 1005285
20030122 19.22 20.16 18.95 20.03 1706419
20030123 20.03 20.35 19.84 20.26 1142904
20030124 20.26 20.36 19.72 19.76 1161513
20030127 19.76 19.76 18.66 18.69 1116306
20030128 18.85 19.45 18.84 18.93 881333
20030129 18.93 19.59 18.45 19.45 1276634
20030130 19.78 20.02 19.12 19.19 1528008
20030131 19.19 19.83 19.02 19.62 1108841
20030203 19.63 20.10 19.38 19.73 1190319
20030204 19.74 20.42 19.40 20.31 1856444
20030205 20.55 20.64 20.03 20.28 921809
20030206 20.19 20.45 19.81 19.96 1211031
20030207 20.19 20.28 19.46 19.62 1025470
20030210 19.49 20.08 19.49 20.08 954085
20030211 20.26 20.40 19.73 19.73 1519807
20030212 19.83 19.94 19.12 19.17 1109472
20030213 18.98 19.29 18.26 18.50 2391257
20030214 18.53 18.64 17.73 17.85 3872796
20030218 17.93 18.61 17.67 18.61 2183829
20030219 18.38 18.55 17.83 18.00 1555132
20030220 18.02 18.17 17.71 17.74 2208956
20030221 18.07 18.98 17.95 18.98 2670386
20030224 18.83 19.61 18.79 19.55 1858547
20030225 19.93 20.45 19.12 19.40 2685315
20030226 19.43 20.24 19.31 19.79 1700111
20030227 19.85 19.85 18.64 18.88 2569668
20030228 18.98 19.34 18.64 18.67 2053254
20030303 18.67 18.87 18.13 18.19 2308938
20030304 17.65 18.32 17.65 17.97 2208956
20030305 18.07 18.25 17.73 17.91 1320264
20030306 17.83 18.67 17.83 18.65 2023080
20030307 18.55 18.99 18.45 18.69 2627281
20030310 18.55 18.70 18.21 18.21 1188217
20030311 18.21 18.55 17.69 17.69 1566486
20030312 17.69 17.69 16.94 17.12 2336693
20030313 17.31 17.44 16.88 17.22 1994484
20030314 17.22 17.22 16.84 17.05 2072493
20030317 17.26 17.64 17.15 17.64 2581548
20030318 17.64 18.84 17.41 18.81 3427451
20030319 19.26 19.26 18.57 18.77 2976955
20030320 18.77 19.38 18.60 19.10 1991015
20030321 18.83 19.00 18.35 18.49 2259210
20030324 18.49 18.89 17.90 17.95 1278736
20030325 18.15 18.36 17.87 17.97 1445478
20030326 17.97 18.26 17.72 18.20 1909326
20030327 18.21 19.03 18.21 18.93 2838915
20030328 18.93 19.40 18.91 19.21 1924675
20030331 18.54 19.21 18.54 18.70 1732702
20030401 18.71 19.19 18.64 19.08 1607068
20030402 19.08 19.22 18.78 19.19 1081401
20030403 19.19 19.19 18.82 18.93 1650593
20030404 19.02 19.13 18.90 19.02 2135258
20030407 19.02 19.02 18.70 18.74 2335326
20030408 18.74 18.85 18.34 18.40 1167400
20030409 18.44 18.60 18.35 18.55 1660055
20030410 18.70 19.36 18.69 19.34 1510555
20030411 19.34 19.34 18.75 19.29 1591508
20030414 19.26 19.38 18.96 19.06 764424
20030415 19.06 19.09 18.60 18.69 1053120
20030416 18.69 18.98 18.48 18.65 1791682
20030417 18.50 19.60 18.42 19.49 3003343
20030421 19.50 19.88 19.45 19.69 2331752
20030422 19.79 20.32 19.69 20.21 2115913
20030423 20.26 20.66 19.78 20.13 1860439
20030424 19.97 20.41 19.96 20.37 1551557
20030425 20.37 20.37 19.94 19.99 953349
20030428 20.00 20.27 19.57 19.74 1300814
20030429 19.74 19.78 19.06 19.21 915291
20030430 19.31 19.64 19.28 19.50 1506771
20030501 19.51 19.77 19.34 19.51 1393857
20030502 19.52 20.05 19.45 19.69 1596870
20030505 20.12 20.62 20.04 20.48 2485246
20030506 20.53 21.13 20.45 20.93 2346681
20030507 20.93 21.88 20.93 21.65 3505039
20030508 21.65 22.08 21.42 21.90 1777068
20030509 21.91 22.14 21.62 21.95 1457989
20030512 21.97 22.67 21.82 22.25 1609591
20030513 22.21 22.83 22.08 22.66 1369572
20030514 22.71 23.22 22.42 23.08 1776122
20030515 23.08 23.35 22.88 23.16 1692331
20030516 23.16 23.27 22.72 23.27 1586672
20030519 23.07 23.19 22.46 22.69 1507401
20030520 22.69 22.80 22.03 22.39 1379034
20030521 22.39 23.72 22.26 23.69 1757934
20030522 23.65 23.69 23.15 23.28 1739641
20030523 23.28 23.28 22.76 23.16 1166980
20030527 23.11 23.69 23.00 23.52 1391124
20030528 23.35 23.55 22.83 23.05 1859598
20030529 22.95 22.97 22.21 22.24 2017613
20030530 22.24 22.91 22.04 22.77 1933822
20030602 22.77 23.28 22.70 23.00 1388285
20030603 23.00 23.00 22.44 22.66 1239206
20030604 22.72 23.09 22.59 23.06 1331619
20030605 23.06 23.08 22.47 23.08 1183065
20030606 23.53 23.53 22.73 22.86 1596134
20030609 22.62 23.01 22.37 23.00 1832474
20030610 23.11 23.28 22.85 23.03 1111575
20030611 23.04 24.25 22.84 24.24 2461696
20030612 24.24 24.64 23.40 23.83 2874134
20030613 23.83 23.84 22.78 23.21 3233060
20030616 23.21 23.21 21.96 22.38 3844305
20030617 22.38 22.67 21.73 21.84 2222939
20030618 21.84 22.03 21.33 22.00 3664316
20030619 22.00 22.61 21.77 22.18 2093625
20030620 22.18 22.55 21.97 22.21 1168136
20030623 22.21 22.37 21.85 22.06 1488267
20030624 22.05 22.36 22.03 22.11 1358428
20030625 22.21 22.50 21.91 22.19 2207484
20030626 22.19 22.50 21.57 21.83 2431418
20030627 21.83 22.11 21.56 21.78 1974088
20030630 21.97 22.05 21.27 21.31 1812919
20030701 21.31 21.31 20.47 20.75 3021847
20030702 20.75 20.99 20.38 20.83 2179203
20030703 20.74 21.42 20.55 21.27 1475441
20030707 21.14 21.19 20.58 20.64 2092679
20030708 20.64 20.83 20.18 20.74 2192450
20030709 20.74 21.40 20.74 21.20 2277293
20030710 21.24 21.31 20.28 20.65 2357615
20030711 20.80 20.87 20.31 20.84 2118331
20030714 20.84 21.02 20.27 20.38 1502670
20030715 20.38 21.21 20.38 20.76 3371310
20030716 20.77 21.00 20.49 20.71 2983053
20030717 20.71 21.65 20.16 21.30 2999979
20030718 21.30 22.38 20.94 22.29 3054438
20030721 22.29 22.51 21.69 21.83 1303127
20030722 21.83 22.03 21.27 21.53 1680451
20030723 21.76 21.98 20.71 21.05 1667519
20030724 21.21 21.58 20.74 20.94 1757829
20030725 20.95 21.12 20.58 20.88 1491211
20030728 20.93 21.07 20.29 20.77 1864434
20030729 20.77 20.77 19.96 20.07 1861280
20030730 20.12 20.37 19.78 20.28 2305363
20030731 20.28 21.40 20.25 20.88 3116782
20030801 20.69 21.06 20.46 20.97 1264649
20030804 21.02 21.03 20.30 20.44 1129657
20030805 20.61 20.77 20.37 20.40 1004969
20030806 20.31 20.85 20.30 20.83 1589511
20030807 20.83 22.11 20.39 22.07 2620658
20030808 22.07 22.29 21.60 21.94 937789
20030811 21.94 22.45 21.93 22.41 1519702
20030812 22.41 22.56 22.03 22.27 877443
20030813 22.27 22.49 21.89 22.26 1174024
20030814 22.26 22.49 21.72 21.98 2406396
20030815 21.54 22.21 21.54 22.15 543014
20030818 22.15 22.51 21.80 22.30 745395
20030819 22.30 22.54 22.22 22.41 954926
20030820 22.41 23.06 21.92 23.01 1494680
20030821 23.73 24.10 23.54 24.10 3677037
20030822 24.18 24.18 23.17 23.17 1753098
20030825 23.17 23.30 23.06 23.19 1305651
20030826 23.20 23.23 22.89 23.18 888166
20030827 23.02 23.64 23.02 23.16 1057115
20030828 23.16 24.13 22.85 23.80 2478623
20030829 23.81 23.86 23.38 23.82 620602
20030902 23.82 23.82 23.41 23.78 1502040
20030903 23.78 24.12 23.68 23.94 1154889
20030904 23.96 24.06 23.47 23.88 1620630
20030905 23.88 24.35 23.61 23.98 1492052
20030908 24.00 24.37 23.91 24.04 1260969
20030909 24.04 24.04 23.21 23.24 1569430
20030910 23.24 23.31 22.64 22.83 1699585
20030911 22.83 23.04 22.51 22.78 1625676
20030912 22.78 23.04 22.51 23.04 1253925
20030915 23.04 23.19 22.81 22.88 743187
20030916 22.97 23.13 22.92 22.98 627856
20030917 23.19 23.20 22.59 22.61 1686128
20030918 22.59 22.88 22.01 22.83 2216946
20030919 22.83 23.04 22.56 23.02 1135335
20030922 23.02 23.45 22.94 23.13 1195786
20030923 23.21 23.33 23.04 23.24 703552
20030924 23.93 23.99 23.38 23.55 1320054
20030925 23.47 23.62 23.21 23.29 850739
20030926 23.14 23.20 22.80 22.96 903305
20030929 23.02 23.47 22.91 23.34 674010
20030930 23.34 23.86 22.82 23.38 1499622
20031001 23.39 23.90 23.24 23.85 1090443
20031002 23.70 23.96 23.65 23.79 968278
20031003 23.79 24.93 23.79 24.83 2525618
20031006 24.78 25.03 24.62 24.81 1080981
20031007 24.81 24.81 24.23 24.51 1652275
20031008 24.52 25.10 24.41 24.85 1284939
20031009 24.85 25.02 24.56 24.86 1415199
20031010 24.86 25.42 24.68 25.09 1191896
20031013 25.09 25.09 24.71 24.81 925383
20031014 24.80 24.90 24.26 24.52 1915003
20031015 24.02 24.02 22.70 22.98 5055125
20031016 22.78 23.28 22.49 22.78 3772393
20031017 22.78 22.78 22.35 22.40 1451470
20031020 22.40 22.50 21.97 22.23 1326993
20031021 22.23 22.76 22.23 22.62 1207036
20031022 22.62 22.83 22.25 22.41 1263072
20031023 22.41 22.50 22.00 22.29 1025575
20031024 22.21 22.31 21.97 22.07 786923
20031027 22.11 22.25 21.79 21.84 1164351
20031028 21.84 21.85 21.50 21.75 1666048
20031029 21.75 21.97 21.52 21.80 1221649
20031030 21.77 21.85 21.31 21.72 1073516
20031031 21.78 22.83 21.70 22.78 2075437
20031103 22.72 22.74 21.95 22.01 1002236
20031104 22.01 22.36 21.53 22.21 1153102
20031105 22.18 22.19 21.79 21.92 2135152
20031106 21.98 22.22 21.70 21.95 1427605
20031107 21.95 22.37 21.71 22.17 2371282
20031110 22.17 22.35 21.95 22.02 1506665
20031111 22.11 22.11 21.80 21.92 765896
20031112 21.97 22.29 21.94 22.15 1250666
20031113 22.35 22.85 22.07 22.75 1555132
20031114 22.64 23.04 22.41 22.78 1721243
20031117 22.78 22.78 21.95 22.06 1143114
20031118 22.11 22.13 21.60 21.76 1259918
20031119 21.77 21.85 21.22 21.33 2242809
20031120 21.33 21.45 20.82 20.82 2177942
20031121 20.59 20.74 19.87 19.97 3756939
20031124 19.74 19.97 19.45 19.72 4203335
20031125 19.86 20.43 19.80 20.29 2213477
20031126 20.34 20.40 19.93 20.22 1408156
20031128 20.22 20.36 20.12 20.14 316241
20031201 20.18 20.63 20.12 20.31 1429708
20031202 20.43 20.77 20.38 20.74 1820068
20031203 20.69 20.69 20.14 20.16 1326677
20031204 20.18 21.45 20.15 21.17 2506273
20031205 21.23 21.58 20.94 21.40 1751836
20031208 21.46 22.03 21.28 22.00 1640816
20031209 22.00 22.20 21.58 21.59 1695485
20031210 21.59 21.87 21.40 21.54 1139330
20031211 21.63 21.63 21.31 21.50 1115464
20031212 21.62 22.40 21.53 22.33 1204197
20031215 22.11 22.30 21.78 21.80 1199781
20031216 21.73 22.15 21.71 21.87 713119
20031217 21.78 21.83 21.48 21.66 957344
20031218 21.76 22.97 21.75 22.81 1545985
20031219 22.73 22.83 21.96 22.11 1496678
20031222 22.06 22.51 21.94 22.50 1383870
20031223 22.52 22.53 21.98 22.02 962495
20031224 21.88 22.41 21.88 22.38 632272
20031226 22.50 22.62 22.26 22.39 154861
20031229 22.39 22.72 22.25 22.46 693354
20031230 22.52 22.83 22.42 22.57 627856
20031231 22.50 22.69 21.78 22.04 1149948
20040102 22.04 22.22 21.57 21.75 949354
20040105 21.54 21.77 21.44 21.57 2532767
20040106 21.58 21.96 21.20 21.44 2056408
20040107 21.44 21.48 21.06 21.16 1853395
20040108 21.68 22.51 21.49 22.39 3043714
20040109 22.39 23.88 22.39 23.34 3815078
20040112 23.34 23.40 22.66 22.87 1758039
20040113 22.97 23.32 22.86 22.92 1566907
20040114 22.98 23.12 22.11 22.18 2339426
20040115 22.64 22.85 21.80 21.80 3079460
20040116 21.81 22.64 21.81 22.35 3574322
20040120 22.65 23.51 22.65 23.47 3162620
20040121 23.47 23.62 23.22 23.36 1358112
20040122 23.55 23.68 22.69 22.96 1988386
20040123 23.07 23.55 22.89 22.91 3998325
20040126 22.82 23.26 22.53 22.94 2922075
20040127 22.54 22.85 22.31 22.47 8037862
20040128 22.35 22.36 22.02 22.13 4127639
20040129 22.31 22.31 21.72 21.88 3528484
20040130 21.92 22.21 21.65 21.76 2786243
20040202 21.76 22.19 21.67 21.92 2251745
20040203 21.69 21.87 21.39 21.66 2507955
20040204 21.67 21.80 21.44 21.60 2496390
20040205 21.50 21.75 21.23 21.38 2832186
20040206 21.31 21.71 21.24 21.65 1567643
20040209 21.69 22.40 21.69 22.35 2952354
20040210 22.64 22.95 22.44 22.83 2467689
20040211 22.83 22.99 22.57 22.85 2162172
20040212 22.90 23.10 22.78 23.08 2255004
20040213 22.59 22.63 22.28 22.54 1911113
20040217 22.76 23.10 22.58 22.69 1260233
20040218 22.69 22.69 22.23 22.31 2687733
20040219 22.31 22.37 22.07 22.17 1937712
20040220 22.41 22.45 22.07 22.36 1325205
20040223 22.36 22.36 21.98 22.09 1203987
20040224 22.10 22.59 22.00 22.37 1402583
20040225 22.37 22.51 22.21 22.38 1694013
20040226 22.38 22.66 22.21 22.63 2186142
20040227 22.69 22.72 22.09 22.35 1928250
20040301 22.62 23.00 22.49 22.93 1467556
20040302 22.93 23.38 22.86 23.28 1887984
20040303 23.13 23.14 22.45 22.77 1903228
20040304 22.78 22.84 22.51 22.60 1371885
20040305 22.61 22.85 22.31 22.35 1996902
20040308 22.51 22.90 22.37 22.44 1174760
20040309 22.44 22.61 22.06 22.25 1620840
20040310 22.38 22.38 21.83 21.99 3051284
20040311 21.99 22.16 21.68 21.70 3429028
20040312 21.74 22.13 21.74 22.02 1591298
20040315 22.07 22.50 21.98 22.04 1436962
20040316 22.02 22.02 21.55 21.70 1384290
20040317 21.88 22.61 21.86 22.50 2029388
20040318 22.64 22.78 22.26 22.44 1312484
20040319 22.36 22.40 21.92 21.96 1149843
20040322 21.78 21.87 21.25 21.33 1556078
20040323 20.78 21.40 20.05 20.05 4398147
20040324 20.21 20.46 19.60 19.93 4110082
20040325 19.96 20.16 19.75 19.78 2722637
20040326 20.21 20.57 19.93 20.16 5043981
20040329 20.26 20.34 19.73 19.88 2455283
20040330 19.97 20.34 19.94 20.14 2565148
20040331 20.21 20.26 19.76 20.06 2067341
20040401 20.15 20.18 19.49 19.69 2020137
20040402 19.84 19.96 19.59 19.71 1716827
20040405 19.76 19.99 19.69 19.99 1458725
20040406 19.97 20.67 19.97 20.10 2895266
20040407 20.07 20.52 19.74 20.43 1739536
20040408 20.59 20.74 20.31 20.65 1545460
20040412 20.58 21.23 20.58 21.07 2107818
20040413 21.07 21.14 20.17 20.32 2014670
20040414 19.97 20.62 19.93 20.55 3165354
20040415 20.57 21.31 20.57 21.15 2856052
20040416 21.01 21.35 20.94 21.27 1766134
20040419 21.16 21.65 21.16 21.39 2057249
20040420 21.39 21.39 20.46 20.56 1781063
20040421 20.53 20.72 20.32 20.59 2212741
20040422 20.55 21.34 20.55 21.07 2013303
20040423 20.95 21.08 20.76 21.01 1275793
20040426 21.14 21.55 21.13 21.27 1724712
20040427 21.48 22.42 21.48 21.99 2682792
20040428 21.97 22.35 21.70 21.77 2006679
20040429 21.71 21.90 20.99 21.24 1763401
20040430 21.40 21.55 21.07 21.21 2246909
20040503 21.35 22.02 21.07 21.91 1850346
20040504 21.86 21.99 21.16 21.61 1682659
20040505 20.21 21.27 20.21 21.16 4748346
20040506 21.17 21.38 20.51 20.73 1316690
20040507 20.69 20.95 20.16 20.20 1349491
20040510 19.97 20.09 19.44 19.65 1749944
20040511 19.77 20.08 19.68 19.80 1486900
20040512 19.80 20.33 19.67 19.97 1623784
20040513 19.97 20.59 19.97 20.27 2313774
20040514 20.27 20.83 19.86 20.60 1898182
20040517 20.60 20.83 20.37 20.45 1437067
20040518 20.36 20.55 19.83 20.10 1653432
20040519 20.31 20.42 19.80 20.04 1565014
20040520 20.03 20.22 19.60 19.69 1345496
20040521 19.66 19.93 19.53 19.61 1661527
20040524 19.78 20.86 19.57 20.64 3017011
20040525 20.52 21.09 20.52 21.07 2877604
20040526 21.01 21.20 20.57 20.89 1597396
20040527 20.89 20.89 20.16 20.36 1531897
20040528 20.26 21.14 20.25 20.91 1744582
20040601 21.31 21.41 20.85 21.00 1340029
20040602 21.00 21.23 20.83 21.01 2345209
20040603 21.01 21.33 20.74 20.74 1372410
20040604 20.75 20.96 20.52 20.77 1080560
20040607 20.77 21.07 20.54 21.06 934320
20040608 21.13 21.53 20.75 20.87 1497729
20040609 20.86 20.95 20.53 20.86 1214395
20040610 20.97 21.33 20.97 21.14 1215026
20040614 21.11 21.43 20.95 21.00 1194840
20040615 21.23 21.93 21.18 21.88 1919944
20040616 22.51 22.71 22.28 22.57 2293378
20040617 22.57 23.10 22.45 22.99 2169846
20040618 23.20 23.27 22.60 22.90 1985337
20040621 22.90 22.90 22.58 22.73 1356640
20040622 22.73 23.07 22.62 23.03 1041030
20040623 23.04 23.49 22.91 23.44 1468292
20040624 23.44 23.49 23.02 23.08 1666258
20040625 23.02 23.36 23.01 23.19 1240994
20040628 23.20 23.24 22.47 22.67 1549980
20040629 22.59 22.94 22.50 22.82 1212397
20040630 22.59 23.24 22.59 23.14 1989332
20040701 23.15 23.49 22.92 23.39 1982604
20040702 23.39 24.07 23.25 23.73 2336272
20040706 24.00 24.00 23.61 23.82 1670463
20040707 23.73 23.73 23.37 23.66 1533580
20040708 23.62 23.74 22.99 23.41 1347283
20040709 23.41 23.67 23.21 23.67 913188
20040712 23.74 23.74 23.28 23.66 1119354
20040713 23.66 23.66 23.18 23.38 1385236
20040714 23.77 24.39 23.46 23.59 2357825
20040715 23.59 24.56 23.37 24.40 3599659
20040716 24.60 24.60 24.06 24.25 3507247
20040719 24.23 24.48 23.95 24.29 1779486
20040720 24.35 24.56 24.04 24.14 1447160
20040721 24.24 24.43 23.64 23.64 2026445
20040722 23.47 23.76 23.04 23.42 1916370
20040723 23.34 23.42 22.97 22.97 1281575
20040726 23.02 23.21 22.31 22.53 1761719
20040727 22.50 23.07 22.32 22.88 1648595
20040728 23.02 23.25 22.89 22.97 1652906
20040729 23.03 23.16 22.39 22.99 2398932
20040730 23.19 23.34 22.99 23.23 1319108
20040802 23.23 23.25 22.65 23.00 1046707
20040803 23.08 23.29 22.96 23.07 1354748
20040804 23.08 23.10 22.35 22.43 1471446
20040805 22.52 22.54 21.65 21.76 2487980
20040806 21.75 21.81 21.02 21.29 1723555
20040809 21.48 21.67 21.31 21.52 1974509
20040810 21.71 21.80 21.47 21.54 1793154
20040811 21.37 21.56 21.23 21.37 1305335
20040812 21.40 21.60 21.02 21.03 2069654
20040813 21.06 21.40 20.92 21.12 1992381
20040816 21.07 21.41 20.98 21.40 1250350
20040817 21.39 21.40 20.65 20.80 2012146
20040818 20.87 21.34 20.73 21.29 1550401
20040819 21.38 21.77 21.18 21.41 2212951
20040820 21.72 22.38 21.69 22.02 1597080
20040823 22.02 22.08 21.53 21.62 1131550
20040824 21.63 21.66 21.21 21.58 1062162
20040825 21.71 21.92 21.53 21.91 974901
20040826 21.88 22.39 21.72 22.30 1214395
20040827 22.30 22.78 22.29 22.71 2030440
20040830 22.73 22.92 22.35 22.57 1191055
20040831 22.57 23.16 22.57 23.13 1394173
20040901 23.22 23.74 22.97 23.54 2157546
20040902 23.68 23.81 23.46 23.54 1692857
20040903 23.55 23.73 23.38 23.60 1404686
20040907 23.59 23.59 23.15 23.37 1404896
20040908 23.30 23.54 23.06 23.18 1753939
20040909 23.10 23.73 23.06 23.59 1964311
20040910 23.59 23.64 23.31 23.50 1331829
20040913 23.64 23.92 23.29 23.40 1727025
20040914 23.68 23.69 22.45 23.47 1170344
20040915 23.30 23.78 23.08 23.47 1439485
20040916 23.37 23.56 23.10 23.32 1395960
20040917 23.78 24.01 23.71 23.91 1737328
20040920 23.97 24.63 23.97 24.29 2454337
20040921 24.27 24.62 24.19 24.58 1560389
20040922 24.33 24.80 24.33 24.63 2341319
20040923 24.54 24.57 24.13 24.47 1352855
20040924 24.49 25.28 24.49 25.07 1759932
20040927 25.27 25.56 25.02 25.17 1412361
20040928 25.35 25.73 25.08 25.73 1970934
20040929 25.59 25.66 24.46 24.81 3129713
20040930 24.87 25.23 24.83 25.11 1209348
20041001 24.92 25.61 24.85 25.39 2361399
20041004 25.40 25.68 25.14 25.27 1063529
20041005 25.39 25.66 25.19 25.23 1430654
20041006 25.35 25.93 25.28 25.68 2159964
20041007 25.73 25.85 24.91 25.12 1989753
20041008 25.12 25.39 24.87 25.08 1382398
20041011 25.23 25.24 24.27 24.36 2089735
20041012 24.36 24.63 24.04 24.06 2396724
20041013 24.02 24.12 23.44 23.89 3172398
20041014 24.25 25.03 24.18 24.30 3342398
20041015 25.18 25.18 24.45 24.69 3561075
20041018 25.10 25.11 24.35 24.50 2484405
20041019 24.51 25.06 24.32 24.64 1927724
20041020 24.71 25.53 24.64 25.35 2338060
20041021 25.54 25.73 25.25 25.50 1509399
20041022 25.50 25.81 25.24 25.37 1182750
20041025 25.24 25.43 24.82 25.30 1417933
20041026 25.30 25.64 25.16 25.43 1347599
20041027 25.40 25.67 24.36 24.82 2538023
20041028 24.82 24.90 23.96 24.02 3582207
20041029 24.08 24.40 23.64 24.28 2055777
20041101 24.47 24.82 24.04 24.24 1843933
20041102 24.16 24.22 23.55 23.68 2241652
20041103 24.16 24.54 23.84 24.23 2079327
20041104 24.14 24.46 23.89 23.99 2042950
20041105 24.02 24.06 23.44 23.49 3044976
20041108 23.30 23.35 22.72 22.96 2197707
20041109 22.83 23.07 22.06 22.46 5032101
20041110 22.59 23.25 22.34 23.08 2969175
20041111 23.08 23.11 22.76 22.83 2026339
20041112 22.88 23.51 22.82 23.47 2627807
20041115 23.37 23.39 22.34 22.67 2765532
20041116 22.88 23.02 22.36 22.54 2004892
20041117 22.54 23.10 22.46 22.89 1974929
20041118 22.82 23.41 22.72 23.40 2151343
20041119 23.83 24.32 23.68 24.29 3773445
20041122 24.38 24.48 24.06 24.30 1881676
20041123 24.21 24.86 24.21 24.53 1988491
20041124 24.53 24.95 24.23 24.85 1843092
20041126 24.87 25.19 24.84 24.97 540385
20041129 25.21 25.26 24.56 24.84 1821119
20041130 24.92 25.09 24.46 24.64 2368864
20041201 24.59 24.59 23.41 23.61 3408842
20041202 23.47 23.48 22.74 23.14 2131473
20041203 22.90 23.67 22.90 23.37 1490895
20041206 23.69 23.69 23.08 23.47 1332565
20041207 23.37 23.48 22.77 22.88 1201148
20041208 22.88 23.20 22.59 22.92 1893766
20041209 23.38 23.38 22.90 23.17 2247960
20041210 23.35 23.54 22.91 23.09 1428236
20041213 23.27 23.54 23.18 23.54 1111049
20041214 23.75 24.25 23.72 24.19 2311671
20041215 24.25 24.54 23.99 24.47 1835417
20041216 24.45 24.66 24.22 24.30 1578261
20041217 24.59 24.68 24.25 24.31 2954561
20041220 24.31 24.64 24.18 24.55 1591823
20041221 24.64 25.14 24.45 25.02 2010254
20041222 24.97 25.14 24.29 24.68 1662788
20041223 24.68 24.97 24.55 24.89 860096
20041227 24.81 24.82 24.16 24.40 1038927
20041228 24.45 24.72 24.28 24.44 1121457
20041229 24.54 24.87 24.32 24.73 1150369
20041230 24.67 24.68 24.30 24.54 1081717
20041231 24.54 24.84 24.43 24.64 661394
20050103 24.16 24.22 23.61 23.68 2683002
20050104 23.76 24.04 23.61 23.62 1950854
20050105 23.62 23.84 23.50 23.67 1269274
20050106 23.61 24.34 23.57 24.12 1942443
20050107 24.06 24.06 23.37 23.71 1173077
20050110 24.00 24.25 23.83 24.11 1645441
20050111 24.17 24.28 23.89 24.13 1409627
20050112 24.41 24.86 24.02 24.66 1980817
20050113 24.78 25.40 24.66 25.12 2460014
20050114 25.15 25.44 24.98 25.34 1514971
20050118 25.63 26.24 25.11 25.40 2624758
20050119 25.44 26.16 25.42 25.78 3004289
20050120 25.56 26.36 25.30 26.14 3643185
20050121 26.54 27.07 26.38 26.59 4335382
20050124 26.89 27.32 26.68 26.69 2964970
20050125 26.89 27.11 26.36 26.59 2823040
20050126 26.71 26.71 26.05 26.47 3116992
20050127 26.54 27.13 26.44 26.84 2169426
20050128 26.78 26.78 26.27 26.35 1660581
20050131 26.25 26.81 25.85 26.79 2089314
20050201 26.88 27.20 26.66 27.15 1621471
20050202 26.98 27.71 26.98 27.65 1625466
20050203 27.57 27.91 27.30 27.86 1613796
20050204 28.53 28.64 28.12 28.41 2310620
20050207 28.39 28.44 27.20 27.46 2733046
20050208 27.33 27.69 27.15 27.52 1487952
20050209 27.52 28.02 27.16 27.65 1943389
20050210 27.98 28.64 27.84 28.64 1625992
20050211 28.54 29.32 28.45 29.01 2057879
20050214 28.96 29.13 28.45 28.70 1254240
20050215 28.67 29.00 28.43 28.55 1287147
20050216 28.61 29.60 28.55 29.51 2047471
20050217 29.95 30.10 29.13 29.19 2075226
20050218 29.34 30.00 29.24 29.88 1617686
20050222 30.12 30.53 29.48 29.51 1813760
20050223 29.44 29.99 29.41 29.68 1592244
20050224 29.72 29.92 28.96 29.92 2043581
20050225 29.92 30.58 29.63 30.44 1855182
20050228 30.66 31.07 29.43 30.13 2211164
20050301 30.13 30.32 28.86 29.04 2614455
20050302 28.96 29.53 28.73 29.48 2343737
20050303 29.85 30.56 29.67 30.53 2136835
20050304 30.71 31.43 30.29 31.31 2773312
20050307 31.20 31.26 30.49 30.76 1777279
20050308 30.76 31.14 30.35 30.39 1373777
20050309 30.40 30.54 29.22 29.31 3452998
20050310 29.20 29.20 27.65 28.44 2992199
20050311 28.34 29.11 28.34 28.62 2296112
20050314 28.63 29.03 28.09 28.92 1990909
20050315 29.04 29.34 28.13 28.14 2208641
20050316 28.06 28.53 27.76 28.18 2097515
20050317 28.47 28.51 27.78 28.11 3021742
20050318 28.27 28.67 28.06 28.41 2045158
20050321 28.51 28.83 28.05 28.44 1563227
20050322 28.58 29.42 28.44 28.51 2720640
20050323 28.51 28.51 27.06 27.37 3364056
20050324 27.67 28.04 27.41 27.66 1634297
20050328 27.65 28.31 27.47 28.08 1659214
20050329 28.15 28.54 27.07 27.11 1776438
20050330 27.18 27.55 26.68 27.55 3079670
20050331 28.15 28.73 28.10 28.47 2622445
20050401 28.86 29.20 28.38 29.16 2062505
20050404 30.03 30.03 28.63 29.10 2680899
20050405 29.06 29.13 28.26 28.52 2407763
20050406 28.58 29.26 28.45 29.18 1892925
20050407 29.56 29.61 28.39 28.86 2206223
20050408 28.82 29.18 28.34 28.37 1560914
20050411 28.37 28.72 28.02 28.70 1949172
20050412 28.61 28.66 27.70 28.05 1816493
20050413 27.94 28.11 26.81 26.94 3100697
20050414 27.11 27.51 26.53 26.62 2858154
20050415 26.62 26.70 25.39 25.61 2900733
20050418 25.66 26.41 25.38 26.10 2263836
20050419 26.54 27.30 26.45 27.11 2649465
20050420 27.12 27.58 26.33 26.43 2148189
20050421 26.97 27.61 26.67 27.61 2177521
20050422 27.70 27.98 26.70 27.30 2555791
20050425 27.62 27.69 27.20 27.48 1637662
20050426 27.44 27.44 26.79 26.82 1841830
20050427 26.78 26.78 25.76 25.86 2882860
20050428 25.78 25.78 25.09 25.19 3174711
20050429 25.71 25.87 24.83 25.23 3147902
20050502 25.06 26.16 25.06 26.08 1800513
20050503 26.08 26.09 25.20 25.28 3725189
20050504 25.49 26.06 24.95 26.03 2836076
20050505 26.14 26.32 25.63 25.93 2077750
20050506 26.11 26.35 25.93 25.99 1479856
20050509 26.06 26.41 25.93 26.41 1237314
20050510 26.35 26.40 25.90 25.92 2632118
20050511 25.60 25.87 25.32 25.60 2672173
20050512 25.54 25.65 24.21 24.29 3062533
20050513 24.36 24.58 23.70 23.82 2334380
20050516 23.68 24.18 23.33 24.16 2061769
20050517 24.06 24.71 24.06 24.60 2198548
20050518 24.92 25.16 24.40 24.62 2611196
20050519 24.70 25.19 24.56 25.02 1912585
20050520 24.64 25.30 24.59 24.66 1415935
20050523 24.69 25.10 24.37 24.95 1400271
20050524 25.02 25.28 24.94 25.28 1474495
20050525 25.34 25.81 24.99 25.66 2070706
20050526 25.83 25.92 25.54 25.86 1218916
20050527 25.97 26.22 25.76 26.09 1249615
20050531 25.90 26.21 25.49 26.16 2455599
20050601 26.31 26.70 26.15 26.44 1539362
20050602 26.58 26.79 26.04 26.79 2787925
20050603 26.90 27.25 26.79 26.93 1411940
20050606 27.12 27.14 26.57 26.79 1495626
20050607 26.79 26.98 26.52 26.58 2465692
20050608 26.44 27.05 26.27 26.55 1906277
20050609 26.69 27.56 26.57 27.53 1513394
20050610 27.55 27.92 27.26 27.59 1204512
20050613 27.43 27.95 27.34 27.93 1319738
20050614 27.75 28.32 27.68 27.93 1326362
20050615 28.12 28.70 27.98 28.62 2144089
20050616 28.75 29.09 28.66 29.05 1360425
20050617 29.63 29.65 28.61 29.33 1866432
20050620 29.32 29.47 28.70 28.90 1550716
20050621 28.70 28.74 28.10 28.21 1568274
20050622 28.37 28.50 27.83 28.32 2038640
20050623 28.34 29.01 28.08 28.44 1950433
20050624 28.63 28.70 27.98 28.17 1383554
20050627 28.39 29.49 28.34 28.73 1746790
20050628 28.19 28.73 28.14 28.26 1912585
20050629 28.11 28.44 27.83 28.31 1971250
20050630 28.29 28.96 28.19 28.26 1665206
20050701 28.50 28.86 28.20 28.83 1118093
20050705 29.53 30.27 29.47 30.24 2146297
20050706 30.48 30.89 29.60 29.78 2367076
20050707 29.54 30.15 29.26 30.05 2274349
20050708 30.29 30.41 29.49 29.67 1882938
20050711 29.44 30.05 29.30 30.00 1617476
20050712 30.24 30.55 29.87 30.33 1802090
20050713 30.19 30.53 29.55 29.59 1987650
20050714 29.83 29.90 28.54 28.63 3191637
20050715 28.92 28.95 28.01 28.22 2565358
20050718 27.96 28.20 27.59 27.96 2512055
20050719 28.14 29.17 27.85 29.11 2557999
20050720 29.30 29.45 28.68 29.18 2173736
20050721 29.18 29.53 28.62 29.02 2185196
20050722 29.04 30.51 29.04 30.50 2577974
20050725 30.68 30.97 30.27 30.51 2614981
20050726 30.54 30.59 29.97 30.35 1311748
20050727 30.48 31.39 30.29 31.39 3479597
20050728 31.77 31.88 31.06 31.88 2987573
20050729 32.10 32.98 31.98 32.49 3889827
20050801 32.73 33.04 32.34 32.70 2273298
20050802 33.53 34.24 32.84 33.29 3665157
20050803 33.72 33.72 32.88 33.01 2549378
20050804 32.97 33.78 32.93 33.24 1965677
20050805 33.39 33.51 32.28 32.53 1938343
20050808 33.20 33.53 32.78 32.90 3009862
20050809 33.00 33.30 32.70 32.89 1992802
20050810 33.27 34.49 32.89 34.44 3915585
20050811 34.50 35.00 34.36 34.97 2901574
20050812 35.01 35.07 34.02 34.29 1738590
20050815 34.29 34.32 33.72 33.98 1584230
20050816 33.75 33.95 33.00 33.06 2176411
20050817 32.90 33.23 32.08 32.16 2893981
20050818 32.16 32.61 31.82 32.13 2328632
20050819 32.76 33.09 32.43 32.76 1642383
20050822 33.53 33.53 32.33 32.64 1825926
20050823 32.81 33.31 32.65 33.16 1919889
20050824 33.24 34.09 32.92 33.79 2228091
20050825 33.49 33.68 33.08 33.24 1668484
20050826 33.14 33.40 32.65 32.77 2056137
20050829 34.72 34.72 33.04 33.61 3274325
20050830 33.76 34.34 33.72 33.93 3199050
20050831 34.39 35.73 34.30 35.63 3673150
20050901 35.76 36.47 35.26 36.01 2415809
20050902 35.61 35.87 34.88 35.10 1476380
20050906 35.24 35.56 34.29 35.03 1891283
20050907 34.86 35.48 34.63 34.89 2660429
20050908 34.92 35.09 34.40 34.48 1794291
20050909 34.72 35.19 34.53 35.14 2072215
20050912 34.85 35.19 34.06 34.21 2131726
20050913 34.12 34.58 33.83 33.90 2061670
20050914 34.36 34.96 34.10 34.78 2759195
20050915 35.02 35.29 34.18 34.89 2087667
20050916 35.25 35.64 34.63 34.99 2758777
20050919 35.35 36.31 35.33 35.91 2094662
20050920 35.66 36.49 35.59 35.71 1966871
20050921 36.35 36.43 35.36 35.83 1782076
20050922 35.98 36.06 34.38 35.01 2925929
20050923 34.84 34.84 34.02 34.35 1522631
20050926 34.05 34.87 33.56 34.63 4533023
20050927 34.31 34.39 33.53 34.01 4180763
20050928 34.01 34.03 32.81 33.46 3994506
20050929 34.29 34.41 33.85 34.40 4294668
20050930 34.43 34.45 33.70 33.99 2715763
20051003 33.52 33.76 32.86 33.14 3533248
20051004 32.48 32.64 31.23 31.42 3484491
20051005 31.46 31.63 30.38 30.50 5334952
20051006 29.94 30.86 29.44 29.98 4157794
20051007 30.24 31.00 29.68 30.96 3460583
20051010 31.87 31.87 29.84 30.15 2201050
20051011 30.70 31.10 30.48 30.59 2243438
20051012 30.44 30.83 29.35 29.67 2698223
20051013 29.40 29.44 27.65 28.75 4037625
20051014 28.70 29.55 28.07 29.32 2724324
20051017 29.83 30.14 29.52 29.90 2665336
20051018 29.69 30.65 28.63 28.69 3649345
20051019 28.69 29.68 27.82 29.66 4105801
20051020 29.39 29.68 27.79 28.28 3169086
20051021 28.04 29.29 27.84 28.79 3140166
20051024 28.54 29.89 28.49 29.89 2733407
20051025 29.94 31.23 29.94 31.09 3230893
20051026 31.32 32.59 30.85 31.25 3715120
20051027 31.45 31.61 30.23 30.28 2196352
20051028 30.84 31.45 29.77 31.44 2542034
20051031 31.24 32.16 31.13 31.60 2710751
20051101 31.66 32.69 31.45 32.66 3566657
20051102 32.72 33.82 32.63 33.80 3532830
20051103 34.64 35.68 34.48 35.33 5031240
20051104 34.96 35.06 33.95 34.13 2479183
20051107 33.86 34.00 32.98 33.48 2357134
20051108 33.59 34.22 32.91 33.97 2007589
20051109 33.97 35.06 33.32 33.95 2688513
20051110 33.32 33.61 31.65 31.73 4364932
20051111 31.61 32.16 31.20 31.73 2579515
20051114 32.45 32.76 31.78 32.05 2625349
20051115 31.94 33.03 31.79 32.26 2819019
20051116 32.49 33.08 32.13 33.08 2296058
20051117 33.52 33.90 32.90 33.43 2810562
20051118 33.43 33.86 33.01 33.57 2122120
20051121 33.81 34.96 33.72 34.96 1870715
20051122 35.25 35.99 34.91 35.79 2386890
20051123 35.55 36.56 35.11 36.11 2169207
20051125 35.98 36.19 35.75 35.93 688546
20051128 35.34 35.45 33.96 34.00 2363085
20051129 34.24 34.82 33.84 34.12 1956013
20051130 34.00 34.82 33.94 34.37 2639548
20051201 34.48 36.15 34.40 35.99 2458302
20051202 36.22 36.64 34.96 35.42 2953387
20051205 36.13 36.16 35.26 35.52 2267033
20051206 35.48 36.01 35.34 35.62 2381774
20051207 35.63 36.69 35.53 35.68 3132127
20051208 35.85 37.28 35.66 37.24 2320071
20051209 37.19 37.19 36.30 36.80 1550820
20051212 37.49 37.83 36.67 37.24 1536935
20051213 37.35 37.58 36.11 36.21 2793022
20051214 36.13 36.63 35.92 36.54 2264006
20051215 36.49 36.67 35.72 36.19 1446729
20051216 36.64 36.64 34.91 35.04 2058643
20051219 35.35 35.61 34.30 34.52 2520423
20051220 34.72 35.61 34.65 35.31 1598951
20051221 35.66 36.03 35.15 35.51 1288975
20051222 35.76 35.99 35.31 35.43 1283232
20051223 35.05 35.33 34.49 35.24 1124120
20051227 34.87 34.87 33.52 33.92 2159079
20051228 34.13 34.64 33.85 34.44 1636641
20051229 34.29 34.57 33.73 33.82 1196681
20051230 33.46 34.65 33.31 34.14 1173504
20060103 34.72 36.64 34.63 36.55 2515620
20060104 36.30 37.53 36.22 37.47 3011644
20060105 37.38 37.69 36.32 36.70 3026574
20060106 37.45 38.10 36.90 38.01 2179125
20060109 37.80 38.12 37.48 38.04 2826222
20060110 37.85 39.20 37.85 39.08 2973954
20060111 39.08 39.80 38.30 39.49 2710647
20060112 39.74 40.20 38.69 38.92 2212221
20060113 38.50 39.57 38.50 39.33 1491728
20060117 39.99 40.23 39.56 40.15 1853488
20060118 39.93 40.03 38.66 39.24 2229866
20060119 39.46 41.75 39.44 41.65 3548700
20060120 42.36 43.05 40.80 41.40 3582213
20060123 40.71 43.03 40.55 42.73 3244048
20060124 42.59 43.37 42.38 43.02 3993566
20060125 43.25 43.25 41.49 41.71 3653000
20060126 41.71 41.89 39.91 41.59 3680771
20060127 42.14 42.81 40.79 41.63 4074897
20060130 42.62 43.53 42.42 43.10 2334479
20060131 42.14 43.10 42.14 42.94 2118362
20060201 43.35 43.45 41.21 41.29 2936369
20060202 41.46 42.13 40.19 41.31 3251565
20060203 41.31 41.88 40.71 41.29 2490981
20060206 41.90 43.69 41.90 43.61 3413496
20060207 42.62 42.70 40.52 40.67 3685991
20060208 40.90 41.58 39.72 40.99 2744370
20060209 41.76 42.67 39.63 39.83 3882167
20060210 40.01 40.83 38.85 40.61 3047664
20060213 40.42 41.06 39.48 39.89 2121076
20060214 38.12 39.62 37.84 38.82 3363278
20060215 39.41 39.46 37.43 37.99 3521241
20060216 38.55 39.22 38.22 38.94 2878633
20060217 39.35 39.83 38.33 38.71 2596533
20060221 39.58 40.49 39.32 40.40 2538589
20060222 39.81 39.93 38.74 38.98 2198231
20060223 39.06 39.75 38.31 39.17 2662099
20060224 39.81 40.92 39.50 39.63 1417809
20060227 39.24 39.44 38.29 38.57 1394841
20060228 38.31 38.77 37.64 38.55 2244169
20060301 39.46 40.08 39.34 39.51 2602380
20060302 40.08 40.79 39.32 40.38 2930627
20060303 39.99 40.80 39.87 40.34 2328632
20060306 40.00 40.06 37.92 37.96 2639965
20060307 37.96 38.07 36.54 37.12 2631926
20060308 36.44 37.39 35.82 37.09 2859319
20060309 37.59 37.83 36.59 36.63 2342727
20060310 36.25 37.31 35.63 36.41 2608435
20060313 36.65 37.97 36.35 37.69 2182153
20060314 38.31 39.99 37.73 39.80 4415255
20060315 39.73 40.45 39.51 40.38 3069798
20060316 40.20 41.01 39.62 40.71 2781537
20060317 40.71 40.75 39.67 39.98 2035047
20060320 39.83 40.30 38.41 38.50 2072111
20060321 38.22 39.16 37.74 38.34 2579933
20060322 38.41 39.39 38.31 38.84 2426668
20060323 39.12 40.32 39.08 40.23 2547568
20060324 40.47 41.18 40.18 41.06 2074094
20060327 41.05 41.32 40.23 41.15 1496635
20060328 41.57 42.17 41.52 42.14 1632987
20060329 42.14 42.86 41.97 42.86 2184554
20060330 42.93 43.37 42.56 43.09 1929912
20060331 42.34 42.39 41.54 42.11 2004979
20060403 42.72 42.94 41.65 41.67 2531385
20060404 40.95 41.68 40.78 41.63 3697789
20060405 41.86 42.72 41.09 42.70 2166805
20060406 43.10 43.44 42.37 43.13 2404325
20060407 42.86 43.08 41.69 42.10 2118362
20060410 42.72 43.81 42.48 43.62 3075853
20060411 44.06 44.30 42.57 43.05 3529489
20060412 43.48 43.86 42.36 42.38 1991719
20060413 41.91 42.82 41.45 42.78 1736034
20060417 43.26 43.38 42.55 43.22 1751903
20060418 43.87 44.39 43.72 44.30 2436377
20060419 44.09 45.94 44.09 45.93 2719730
20060420 45.93 45.98 43.85 45.09 2659593
20060421 45.98 46.12 45.06 45.89 2388351
20060424 45.41 45.69 44.79 45.11 1772679
20060425 45.76 45.99 43.57 44.34 2626288
20060426 43.58 45.09 42.80 43.06 3257830
20060427 43.10 43.10 40.90 41.86 3352524
20060428 42.24 43.69 42.24 42.46 2115439
20060501 42.61 43.47 42.23 43.10 1952777
20060502 43.48 44.79 43.10 44.77 2416018
20060503 44.54 44.77 42.89 43.33 2340638
20060504 42.67 43.82 42.22 43.51 2229761
20060505 43.94 44.40 43.38 43.57 1681012
20060508 42.29 43.66 42.25 43.60 1849521
20060509 42.57 43.71 42.57 43.32 1780405
20060510 43.22 44.07 42.85 44.06 1906998
20060511 44.64 44.79 43.40 43.41 2695278
20060512 42.91 43.01 41.09 41.12 2631316
20060515 39.84 40.39 38.96 39.55 2994048
20060516 40.54 40.61 39.28 39.57 3654194
20060517 39.57 40.08 38.03 38.22 4083806
20060518 38.45 39.04 36.88 36.96 3718990
20060519 36.99 37.50 36.09 37.05 4703325
20060522 36.81 36.86 35.14 36.44 3689822
20060523 37.44 38.10 36.63 36.73 3340633
20060524 36.38 37.08 35.04 36.03 3069469
20060525 36.60 37.74 36.39 37.74 2758616
20060526 37.73 38.42 37.50 38.00 1677817
20060530 38.24 38.32 36.42 36.42 2337026
20060531 36.42 38.22 36.20 38.22 3635131
20060601 37.96 39.18 37.74 38.88 3152600
20060602 38.93 39.85 38.93 39.80 1999921
20060605 40.14 40.28 38.03 38.09 2505891
20060606 37.48 38.63 37.30 37.91 2729239
20060607 37.67 37.76 35.91 35.99 2676944
20060608 35.58 36.11 34.24 35.97 4192354
20060609 37.32 37.32 34.78 35.61 2374112
20060612 35.71 35.95 33.63 33.72 2664651
20060613 32.90 33.91 31.99 32.18 3667112
20060614 32.25 32.86 31.89 32.73 4036719
20060615 33.21 34.71 33.17 34.51 2858726
20060616 34.06 34.59 33.51 34.39 3128640
20060619 34.19 34.25 32.46 32.64 2787576
20060620 33.02 33.18 31.80 31.92 2204830
20060621 32.16 33.67 32.14 33.20 2684132
20060622 34.03 34.03 32.44 32.83 3179997
20060623 33.55 33.67 33.12 33.17 2919876
20060626 33.01 33.68 32.74 33.54 1458323
20060627 33.78 34.04 32.58 32.67 2494849
20060628 32.71 33.23 32.33 32.74 2167640
20060629 32.99 34.16 32.98 34.04 3060719
20060630 34.56 34.56 33.52 34.16 1766260
20060703 34.22 35.23 34.20 35.22 1087466
20060705 34.85 35.30 33.99 35.10 2155139
20060706 34.87 35.17 34.20 34.29 1759280
20060707 34.50 34.86 33.46 33.48 1676358
20060710 33.36 34.12 33.22 33.43 1501555
20060711 33.64 34.69 33.52 34.56 1914290
20060712 34.46 34.97 34.15 34.42 2299315
20060713 34.42 34.49 33.61 33.69 2059508
20060714 33.98 34.23 32.57 33.56 1955335
20060717 33.15 33.19 31.40 31.60 2206914
20060718 31.92 32.19 30.65 31.47 2380675
20060719 31.34 32.27 31.15 32.12 2178474
20060720 32.12 32.36 29.82 29.88 3741804
20060721 30.05 30.19 29.22 29.64 3095513
20060724 29.81 30.98 29.77 30.79 2461097
20060725 31.25 31.75 30.89 31.66 3210312
20060726 31.45 32.95 30.95 32.78 3600962
20060727 33.14 33.19 32.07 32.09 2820599
20060728 31.94 32.15 31.06 31.62 2252854
20060731 32.16 32.88 31.79 32.51 3404283
20060801 32.40 32.83 31.81 32.78 1843661
20060802 32.64 33.31 32.23 32.56 3229059
20060803 31.77 32.31 31.33 31.82 2646981
20060804 32.14 32.31 31.20 31.59 3149289
20060807 32.11 32.37 31.57 31.80 2449631
20060808 31.56 32.09 30.95 31.04 2243453
20060809 31.52 32.08 31.10 31.33 1915956
20060810 30.97 31.47 30.72 31.26 2020032
20060811 31.11 31.56 30.66 31.01 2017539
20060814 30.54 30.80 29.91 29.93 1643197
20060815 30.12 30.29 29.69 30.06 2425742
20060816 30.42 31.27 30.33 30.90 3564970
20060817 30.42 30.70 30.23 30.45 2229430
20060818 30.81 31.37 30.28 31.26 1734290
20060821 31.77 31.91 31.29 31.44 1467452
20060822 31.24 31.93 31.24 31.63 1614737
20060823 31.62 31.93 30.67 30.69 1866307
20060824 30.86 31.49 30.57 31.41 1513466
20060825 31.92 32.39 31.81 32.05 1838781
20060828 31.86 31.88 31.12 31.18 1860490
20060829 31.00 32.17 30.64 32.09 2336726
20060830 32.22 32.28 31.34 31.74 3056846
20060831 32.24 33.69 31.77 32.93 4149956
20060901 33.34 34.27 33.31 33.81 3974938
20060905 34.51 35.02 34.13 34.95 3623863
20060906 34.42 34.91 33.48 33.49 3455492
20060907 33.31 34.07 32.81 33.46 3596753
20060908 33.60 33.70 32.20 32.28 2886502
20060911 31.58 31.89 30.87 31.19 3609737
20060912 31.38 31.75 30.51 30.91 2459810
20060913 31.05 32.31 31.05 31.87 2961495
20060914 31.82 32.14 30.60 30.78 2976244
20060915 30.63 31.14 30.48 30.70 3130696
20060918 30.93 31.57 30.37 31.50 3116985
20060919 31.50 31.93 30.25 30.61 2775466
20060920 30.32 30.95 29.33 29.49 2778998
20060921 29.24 30.41 29.07 29.67 3678602
20060922 29.88 29.93 29.01 29.34 2613224
20060925 28.94 29.96 28.64 29.66 4158785
20060926 29.58 30.68 29.45 30.16 3243705
20060927 30.63 31.10 29.92 30.38 3591560
20060928 30.39 30.95 30.01 30.01 3895063
20060929 29.70 30.54 29.66 30.45 3334797
20061002 30.37 30.54 29.57 29.94 4950574
20061003 29.12 29.29 28.42 28.54 5471370
20061004 28.78 29.31 27.95 28.94 4578102
20061005 30.03 30.35 29.48 30.22 4017109
20061006 30.14 30.14 29.25 29.86 3615554
20061009 30.36 30.42 29.13 29.22 2876842
20061010 28.93 30.12 28.89 29.93 3882287
20061011 30.02 30.47 29.24 29.32 6384788
20061012 29.61 29.95 29.31 29.63 4873815
20061013 29.98 30.71 29.83 30.24 2390426
20061016 30.42 31.08 30.26 30.95 2826362
20061017 30.89 30.92 30.15 30.74 3134331
20061018 30.73 31.01 30.05 30.46 3307168
20061019 30.70 31.27 30.33 31.26 4028742
20061020 31.53 31.53 30.74 30.85 4367353
20061023 30.63 30.93 30.11 30.50 3877821
20061024 30.37 32.14 30.37 32.14 3995192
20061025 31.77 33.93 31.69 33.48 6467571
20061026 33.53 33.94 32.71 33.10 3663021
20061027 32.67 32.98 32.18 32.25 2868013
20061030 31.77 32.54 31.71 31.87 3040227
20061031 31.48 32.14 30.42 32.14 7194442
20061101 32.01 32.35 31.55 31.77 4380025
20061102 31.45 31.93 31.01 31.36 3241420
20061103 31.77 32.99 31.77 32.96 3744974
20061106 32.97 33.85 32.78 33.68 3257831
20061107 33.78 33.78 32.80 33.58 3146692
20061108 33.29 35.06 33.22 35.00 5650127
20061109 35.15 35.60 34.50 34.71 4574726
20061110 34.46 34.57 33.75 34.13 1879196
20061113 33.69 34.20 33.59 33.93 3092355
20061114 34.14 34.51 33.88 34.40 2536945
20061115 34.63 35.34 34.47 35.14 2450868
20061116 35.19 35.26 32.99 33.04 4596478
20061117 32.93 33.31 32.54 33.25 4060231
20061120 33.07 33.76 32.74 33.41 2450765
20061121 33.63 34.08 33.52 33.94 2176064
20061122 33.92 34.18 33.18 33.65 2556522
20061124 33.60 33.99 33.46 33.60 721039
20061127 33.53 33.59 32.34 32.50 3782008
20061128 32.60 33.10 32.50 32.95 2910568
20061129 33.23 34.91 33.11 34.78 3614826
20061130 34.83 35.13 34.16 34.77 2731059
20061201 34.68 35.31 33.92 35.18 3435835
20061204 34.67 34.81 33.91 34.09 2925898
20061205 34.45 34.54 33.63 34.27 3032070
20061206 34.12 34.87 33.94 34.50 2111014
20061207 34.59 34.59 33.57 33.84 2710239
20061208 34.10 34.75 34.04 34.22 2348632
20061211 34.19 34.83 33.89 34.33 1916900
20061212 34.47 34.73 33.89 34.18 2716868
20061213 34.47 35.06 34.19 34.75 3182265
20061214 35.20 36.09 35.07 35.99 3663510
20061215 36.68 36.68 35.63 35.98 2575271
20061218 35.63 35.69 34.00 34.11 2753433
20061219 33.61 34.76 32.97 34.16 6044356
20061220 34.26 34.26 33.32 33.38 2419276
20061221 33.11 33.93 32.62 32.70 2594019
20061222 32.70 32.89 32.33 32.57 1748889
20061226 32.58 32.96 31.87 32.10 1837452
20061227 32.27 32.53 31.76 32.48 1418978
20061228 32.51 32.65 32.16 32.34 1394843
20061229 32.15 32.24 31.77 32.05 1625004
20070103 31.87 31.88 29.84 30.14 4549245
20070104 29.73 29.86 29.03 29.39 4822289
20070105 29.61 29.75 28.93 29.43 4214051
20070108 30.02 30.43 29.57 29.95 4691360
20070109 29.46 30.29 29.30 29.89 3496327
20070110 29.64 30.01 29.49 29.59 3318373
20070111 29.54 30.93 29.49 29.68 4460371
20070112 29.59 30.80 29.59 30.68 2424558
20070116 30.41 30.65 29.69 29.97 2477903
20070117 29.98 30.46 29.94 30.26 2540467
20070118 30.27 30.64 29.56 29.73 2608625
20070119 29.88 30.62 29.70 30.42 3446919
20070122 30.76 30.81 29.98 30.24 2446207
20070123 30.48 31.06 30.28 30.84 3364467
20070124 30.82 30.82 30.17 30.53 3086865
20070125 30.38 30.53 29.48 29.64 3097120
20070126 29.97 30.24 29.67 29.84 2707960
20070129 29.84 30.82 29.75 30.25 3755491
20070130 30.50 31.61 30.40 31.42 3586030
20070131 31.23 31.90 31.00 31.75 3414912
20070201 31.63 31.97 30.99 31.50 3529999
20070202 31.61 31.71 30.96 31.42 3439123
20070205 31.67 31.93 31.56 31.63 2162425
20070206 32.13 32.15 31.20 31.66 2018883
20070207 31.85 31.96 30.96 31.21 2354297
20070208 31.21 31.31 30.59 30.99 3473615
20070209 31.20 31.55 30.98 31.24 2796076
20070212 30.79 30.98 29.93 30.27 2825197
20070213 30.44 30.60 30.25 30.48 2054923
20070214 30.53 30.78 30.02 30.46 2575496
20070215 30.23 30.50 29.89 30.10 2650778
20070216 30.15 30.45 30.03 30.29 1814000
20070220 29.81 29.91 29.57 29.77 2402316
20070221 29.64 29.91 29.31 29.78 4009367
20070222 29.73 30.28 29.52 30.13 3177856
20070223 30.69 30.73 29.59 29.74 3076344
20070226 30.16 30.75 30.06 30.26 3083366
20070227 29.29 31.08 29.12 29.45 5455631
20070228 30.42 30.42 29.27 29.64 3466076
20070301 29.25 30.21 29.03 29.89 3914258
20070302 29.86 29.95 29.10 29.41 2996415
20070305 28.93 29.64 28.61 29.16 4625359
20070306 29.58 29.81 29.18 29.54 2789880
20070307 29.36 30.47 29.34 29.86 2877037
20070308 30.08 30.27 29.40 29.53 4082378
20070309 29.77 29.86 29.18 29.47 4315350
20070312 29.16 29.44 29.10 29.28 2516323
20070313 29.23 29.78 28.71 28.78 2817555
20070314 28.82 29.31 28.55 29.23 3158029
20070315 29.36 29.76 29.22 29.54 3178786
20070316 29.95 30.06 29.46 29.63 2925263
20070319 30.26 30.81 30.21 30.61 3176720
20070320 30.65 30.89 30.04 30.35 3423633
20070321 30.62 31.80 30.50 31.25 4196489
20070322 31.48 32.40 31.28 32.40 4527668
20070323 32.41 32.70 31.81 32.22 2882820
20070326 32.57 32.59 31.72 32.30 2283868
20070327 32.15 32.31 31.75 32.18 2507856
20070328 32.45 32.45 31.29 31.41 3470517
20070329 31.52 32.22 31.38 31.90 3595884
20070330 31.86 32.10 31.35 31.44 3373548
20070402 31.62 32.40 31.53 32.33 3423220
20070403 32.04 32.54 31.89 32.45 3277923
20070404 32.28 32.66 32.06 32.53 2494637
20070405 32.38 32.80 32.33 32.63 2293575
20070409 32.64 33.29 31.57 32.60 3182813
20070410 32.71 33.13 32.59 32.93 3774847
20070411 32.87 33.20 32.75 32.93 3241572
20070412 33.13 33.75 32.83 33.71 2572811
20070413 34.86 34.86 33.67 34.01 4021347
20070416 34.00 34.36 33.82 34.24 2738865
20070417 34.35 34.36 33.53 33.66 4597270
20070418 33.35 33.87 33.12 33.68 3422807
20070419 33.48 33.51 33.14 33.24 3077583
20070420 33.56 33.88 33.07 33.45 3892159
20070423 33.45 33.89 33.29 33.62 3575850
20070424 33.79 34.21 33.70 34.19 3983654
20070425 34.50 35.58 34.43 35.26 3692542
20070426 35.15 35.83 34.79 35.77 4272907
20070427 35.48 36.29 35.30 36.02 3984273
20070430 35.88 36.33 35.42 35.48 5001047
20070501 35.50 36.05 35.26 35.94 5276049
20070502 35.85 35.87 34.84 35.65 4079796
20070503 35.46 36.79 35.27 36.47 4174906
20070504 36.71 37.85 36.42 37.74 10955254
20070507 37.39 37.79 37.17 37.47 3719392
20070508 37.01 37.16 36.00 36.14 8808423
20070509 36.25 36.32 35.28 36.31 4726458
20070510 36.32 36.67 35.10 35.21 4006683
20070511 35.24 36.18 35.08 36.09 3892159
20070514 35.99 36.57 35.86 36.26 3803245
20070515 36.19 37.03 35.98 36.70 3918285
20070516 36.70 36.96 36.01 36.80 3828649
20070517 36.74 37.82 36.31 37.44 3791886
20070518 37.57 38.06 37.37 38.00 3206510
20070521 38.05 38.64 37.60 37.97 3833887
20070522 37.73 38.32 37.17 37.24 3464527
20070523 37.29 37.95 37.24 37.38 3261410
20070524 37.42 37.85 36.31 36.46 2789255
20070525 37.05 37.43 36.91 37.36 1760073
20070529 37.07 37.54 36.88 37.23 1906643
20070530 36.92 38.28 36.84 38.23 2052698
20070531 38.35 38.92 38.00 38.33 2964253
20070601 38.64 38.75 38.01 38.22 1921166
20070604 38.34 39.25 38.20 39.16 2533814
20070605 38.81 39.14 38.52 38.89 2168162
20070606 38.52 38.89 37.90 38.10 2695628
20070607 38.06 38.23 37.10 37.11 2734974
20070608 36.86 37.23 36.50 37.19 2062586
20070611 37.29 38.37 36.98 38.02 1873168
20070612 37.73 37.96 37.15 37.15 2104301
20070613 37.48 38.02 37.29 37.89 3006483
20070614 37.97 39.11 37.97 39.00 3108866
20070615 39.27 39.77 39.17 39.59 2661637
20070618 39.42 39.81 39.22 39.69 2471704
20070619 39.33 40.24 39.15 39.87 2455945
20070620 40.06 40.25 39.34 39.49 3492749
20070621 40.00 40.40 39.09 39.97 2991960
20070622 39.90 40.39 39.06 39.90 3474106
20070625 39.32 39.64 38.62 38.85 2348722
20070626 39.07 39.07 37.98 38.59 3893627
20070627 38.30 39.75 38.11 39.68 3736036
20070628 39.95 40.30 38.90 38.92 3894039
20070629 39.42 40.35 39.32 39.79 3255539
20070702 40.28 40.63 39.81 40.62 2319985
20070703 40.63 40.74 40.40 40.52 1028461
20070705 40.87 41.21 40.08 40.69 2268690
20070706 41.81 42.75 41.75 42.61 3965521
20070709 42.81 43.06 42.47 42.78 2901629
20070710 42.67 43.16 42.25 42.35 2615802
20070711 41.95 42.26 41.58 42.16 2443997
20070712 42.49 42.91 42.16 42.86 2718391
20070713 42.53 42.95 42.03 42.78 2112129
20070716 42.62 42.70 41.74 42.19 1649142
20070717 42.44 42.69 41.27 41.45 1826612
20070718 41.52 42.09 41.11 42.04 2462846
20070719 42.58 42.80 41.99 42.71 1773052
20070720 42.83 43.28 41.98 42.72 2680383
20070723 44.61 44.82 42.97 44.37 4649445
20070724 44.10 44.37 42.93 43.12 3789184
20070725 43.54 43.78 42.07 43.66 2337083
20070726 42.93 43.21 41.26 42.08 2983617
20070727 41.93 42.60 40.84 40.87 3183541
20070730 41.00 41.33 39.60 41.16 3915875
20070731 41.26 42.14 40.82 40.96 2489523
20070801 40.55 40.87 38.35 39.51 5202249
20070802 39.56 40.09 38.45 38.96 3014620
20070803 38.82 39.43 37.03 37.08 3761786
20070806 37.18 37.38 35.92 37.04 3857886
20070807 36.90 37.80 36.52 37.45 3547854
20070808 37.85 38.89 37.60 38.19 3481934
20070809 37.13 38.05 36.61 37.15 3859843
20070810 36.31 38.45 36.31 38.30 2434527
20070813 38.57 39.35 37.82 37.87 2184274
20070814 38.32 38.45 37.13 37.24 2545477
20070815 37.20 37.47 35.56 35.67 3462765
20070816 34.91 35.29 33.19 35.00 4983908
20070817 35.79 36.45 35.40 35.74 2978182
20070820 35.60 36.13 34.67 35.74 2311866
20070821 35.74 35.90 34.19 34.39 3412632
20070822 36.34 37.68 34.48 35.16 2604342
20070823 35.47 36.06 35.33 36.01 1827180
20070824 36.07 37.04 36.01 36.99 2177904
20070827 37.71 37.77 36.63 36.85 2350082
20070828 36.45 36.70 35.70 36.06 1752391
20070829 36.41 37.67 36.06 37.33 2295429
20070830 36.66 37.00 35.63 35.99 2833330
20070831 36.73 37.16 36.48 36.54 1814955
20070904 36.58 37.66 36.51 37.22 3541971
20070905 37.19 37.19 36.21 36.46 3210663
20070906 36.70 36.87 35.95 36.13 3066531
20070907 35.53 35.86 35.24 35.60 2059763
20070910 35.14 35.39 34.15 35.00 3723087
20070911 35.05 36.06 35.05 35.99 3638333
20070912 35.90 36.48 35.51 35.75 3765823
20070913 35.92 36.27 35.67 35.93 1501110
20070914 35.72 35.86 35.43 35.78 1572200
20070917 35.55 35.72 34.66 34.76 2259370
20070918 34.80 35.96 34.42 35.87 2857575
20070919 36.08 36.78 36.08 36.62 2528527
20070920 35.80 36.65 35.80 36.40 1467825
20070921 36.61 37.06 36.40 36.97 2455587
20070924 36.93 36.93 36.06 36.21 1337562
20070925 35.82 35.97 35.26 35.61 1655516
20070926 36.02 36.16 35.10 36.02 2736557
20070927 36.38 36.89 36.34 36.75 1604047
20070928 36.98 37.20 34.76 35.61 3920742
20071001 35.61 36.76 35.61 36.60 2381929
20071002 36.40 36.50 35.89 36.20 2115238
20071003 36.13 37.07 35.70 36.83 2687246
20071004 36.82 37.18 36.10 36.99 2359328
20071005 36.94 37.16 36.69 36.99 1977784
20071008 36.44 37.03 36.13 36.24 1426219
20071009 36.59 36.85 36.18 36.83 1217264
20071010 36.42 37.43 36.03 37.25 2088836
20071011 37.43 38.80 37.13 37.85 4234072
20071012 37.89 39.39 37.83 39.11 4740230
20071015 39.88 40.20 39.06 39.31 3481873
20071016 39.13 39.24 38.06 38.34 2309195
20071017 38.88 39.15 37.97 38.28 2386552
20071018 38.20 38.59 37.61 38.43 2114211
20071019 38.11 38.41 36.77 36.80 2629614
20071022 36.02 38.75 36.02 37.03 1903406
20071023 38.00 38.01 36.54 37.71 1563776
20071024 37.29 37.58 36.46 37.54 2287724
20071025 38.02 38.45 36.85 37.64 2303545
20071026 38.27 38.76 37.43 37.95 1582885
20071029 38.37 38.56 37.93 38.41 1841357
20071030 37.95 38.22 36.65 36.75 1915220
20071031 36.86 38.30 36.23 37.94 3088412
20071101 36.75 38.29 35.78 37.16 4444055
20071102 36.99 37.79 35.27 35.88 4510728
20071105 35.59 36.60 35.29 36.38 3336509
20071106 36.59 37.48 36.59 37.48 2003878
20071107 36.81 37.47 36.27 36.27 2765836
20071108 36.75 37.28 35.79 36.88 3096220
20071109 35.43 37.58 35.43 37.08 3940415
20071112 36.60 36.66 35.06 35.16 3976993
20071113 35.09 36.43 34.63 36.28 2920526
20071114 36.60 37.09 35.95 36.07 2771856
20071115 35.58 36.14 34.70 34.89 2157095
20071116 35.19 35.81 34.87 35.73 2052483
20071119 35.84 35.85 34.67 34.77 1893977
20071120 34.85 35.91 34.75 35.71 2116008
20071121 35.42 35.84 34.75 35.06 1654220
20071123 35.20 36.23 34.97 36.10 521625
20071126 36.03 36.75 34.99 35.14 1561698
20071127 34.82 34.97 33.95 34.45 2554333
20071128 34.61 35.06 34.11 34.41 2622264
20071129 34.41 35.02 34.30 34.61 1814058
20071130 34.95 35.00 34.37 34.55 2179636
20071203 34.46 35.06 34.28 34.70 1774713
20071204 34.42 34.78 34.23 34.70 2333019
20071205 35.12 35.61 34.87 35.24 1748996
20071206 35.33 36.79 35.28 36.43 1782808
20071207 36.26 36.64 36.02 36.50 1295814
20071210 36.50 37.19 36.50 37.00 1131878
20071211 37.49 37.56 36.08 36.12 2165189
20071212 37.01 38.35 36.82 37.95 2822881
20071213 37.68 38.10 37.24 38.10 1698688
20071214 37.67 37.78 36.70 37.05 1446123
20071217 36.58 37.05 35.86 35.90 1518460
20071218 36.18 36.47 35.03 36.04 1725942
20071219 36.31 36.72 35.91 36.50 1557703
20071220 36.70 36.95 36.17 36.95 1634650
20071221 36.96 37.91 36.96 37.82 2576464
20071224 38.21 38.92 37.82 38.90 1531473
20071226 39.75 39.75 38.63 39.22 1237309
20071227 39.19 39.46 38.65 38.75 1671843
20071228 39.02 39.13 38.65 38.97 1265076
20071231 39.04 39.04 38.45 38.51 831772
20080102 38.79 39.63 38.55 39.01 1951150
20080103 39.07 40.13 38.83 39.81 2379946
20080104 39.24 39.44 38.36 38.40 2163242
20080107 38.69 38.77 37.43 38.04 3199422
20080108 38.69 39.02 37.52 37.86 3811315
20080109 37.50 38.37 37.04 37.91 2645215
20080110 36.99 37.74 36.44 37.15 2712941
20080111 37.01 37.60 36.59 36.76 1929326
20080114 37.48 38.38 37.16 38.20 2799725
20080115 37.53 37.84 35.81 35.83 2919501
20080116 35.52 35.62 33.70 34.21 3861828
20080117 34.35 34.62 31.81 32.30 7117398
20080118 32.51 32.86 31.68 32.78 3675965
20080122 31.84 32.21 30.91 31.90 4087138
20080123 30.75 33.22 29.76 33.01 5416456
20080124 33.07 34.32 32.63 33.21 4518598
20080125 33.53 33.96 32.42 32.89 3212025
20080128 32.96 33.51 32.21 33.35 2134246
20080129 33.40 33.79 33.13 33.43 2503000
20080130 33.13 34.04 32.76 32.97 2060475
20080131 32.52 33.72 31.92 33.22 2819193
20080201 33.24 34.04 32.92 33.87 2548390
20080204 33.82 34.74 33.82 34.27 2863251
20080205 33.87 33.98 32.83 32.83 3098192
20080206 33.21 33.76 32.63 32.67 2486504
20080207 32.46 33.72 32.09 33.23 2079737
20080208 33.13 33.98 33.01 33.77 1968875
20080211 33.88 35.23 33.53 35.11 2414475
20080212 34.75 36.40 34.75 35.37 3286062
20080213 35.79 37.24 35.64 37.06 3263072
20080214 37.23 37.52 36.17 36.26 3325093
20080215 36.07 36.76 35.43 36.56 2943059
20080219 37.19 38.10 37.19 37.77 2210155
20080220 37.24 39.30 37.24 39.27 3948158
20080221 39.55 39.66 38.00 38.13 2645524
20080222 38.18 38.79 37.56 38.67 2803896
20080225 38.66 39.87 38.42 39.67 2451800
20080226 39.39 41.18 39.39 40.79 3581553
20080227 40.68 41.23 39.84 40.14 4152304
20080228 40.87 41.59 40.28 40.96 4024790
20080229 40.89 40.89 39.03 39.45 3207182
20080303 39.72 40.59 38.86 39.74 3297097
20080304 39.73 39.89 38.56 39.42 3431151
20080305 40.04 40.88 39.65 40.88 2785096
20080306 40.39 40.96 39.69 39.85 2245201
20080307 39.58 39.88 38.45 38.98 2413076
20080310 38.94 39.15 38.29 38.57 3227822
20080311 39.51 40.81 39.39 40.76 3182456
20080312 40.96 41.00 39.74 39.87 2056177
20080313 39.64 40.38 38.38 40.27 3259292
20080314 40.72 40.72 38.69 39.41 3389361
20080317 38.23 39.07 36.55 36.63 4217901
20080318 37.13 38.77 37.13 38.77 4149648
20080319 38.87 39.15 35.76 35.77 4413260
20080320 35.27 36.11 34.29 35.76 3554068
20080324 36.05 37.37 36.00 36.68 2317950
20080325 37.23 37.93 36.82 37.70 2223029
20080326 38.06 38.54 37.57 38.28 2904846
20080327 38.83 39.49 38.19 38.39 3722453
20080328 38.11 38.13 36.91 37.07 3710192
20080331 38.93 40.40 38.93 40.30 8448676
20080401 39.05 40.29 38.74 40.13 5669813
20080402 39.98 40.73 39.15 40.17 3527093
20080403 39.33 40.62 39.33 40.10 3557337
20080404 39.92 42.06 39.92 41.65 4414589
20080407 42.40 42.76 40.66 40.80 3401622
20080408 40.82 41.69 40.52 41.14 2344925
20080409 42.31 42.90 41.43 41.90 3565614
20080410 42.03 42.19 41.30 41.73 1890755
20080411 41.67 41.88 40.91 40.96 2399588
20080414 40.76 41.84 40.76 41.56 3477028
20080415 41.71 41.71 40.20 40.56 3214232
20080416 40.89 41.49 40.02 41.44 3133616
20080417 39.01 40.89 38.93 40.53 3869790
20080418 40.66 42.35 40.26 41.58 3792647
20080421 41.67 42.11 40.88 41.44 2024400
20080422 41.40 41.78 40.21 40.89 2492874
20080423 40.86 40.86 39.54 40.03 2188494
20080424 39.96 39.96 38.52 39.11 1865722
20080425 39.27 39.89 38.93 39.63 1804519
20080428 39.87 39.99 38.89 39.22 1650439
20080429 38.97 38.97 37.82 37.93 2295063
20080430 37.99 38.78 37.66 38.16 3171319
20080501 37.63 37.63 36.11 37.04 3289025
20080502 37.20 38.27 37.20 38.19 2478366
20080505 38.28 38.95 37.08 37.25 3640304
20080506 36.95 38.84 36.95 38.60 3115225
20080507 38.87 39.09 37.68 37.83 3066283
20080508 38.16 40.47 37.99 40.46 4313026
20080509 40.36 41.25 40.04 41.07 3617008
20080512 40.60 40.71 39.84 40.24 4535871
20080513 40.21 41.49 39.87 41.39 3025004
20080514 41.31 42.06 40.80 41.00 2606800
20080515 41.63 42.35 41.01 42.35 2926507
20080516 43.06 45.74 43.05 45.11 6991042
20080519 45.15 46.08 45.03 45.56 3595551
20080520 45.90 46.50 45.46 46.33 3177858
20080521 46.48 46.70 44.87 44.94 3333062
20080522 44.75 45.74 44.48 44.86 2721134
20080523 45.10 45.41 43.33 43.88 2198916
20080527 43.85 44.67 43.22 44.22 3145060
20080528 44.07 44.72 43.81 44.60 2264088
20080529 43.93 44.96 42.85 43.10 2762212
20080530 43.23 43.94 42.88 43.31 1967722
20080602 42.85 44.04 42.75 43.40 2068244
20080603 42.82 43.99 42.58 42.79 2239518
20080604 42.52 43.60 42.08 42.20 2750488
20080605 42.28 43.83 41.62 43.83 3201613
20080606 44.16 45.00 43.63 43.69 4095096
20080609 43.65 45.18 43.65 45.11 3199982
20080610 45.26 45.98 42.32 43.02 3671497
20080611 43.40 44.24 42.56 43.99 3436606
20080612 44.04 44.04 42.79 42.87 3279604
20080613 43.14 43.65 42.71 43.24 2384796
20080616 43.35 44.53 43.32 44.14 1959362
20080617 44.15 45.56 43.94 45.36 2633042
20080618 45.49 46.07 44.59 45.54 2441582
20080619 46.26 46.27 43.70 43.71 3412138
20080620 44.09 44.97 43.89 44.12 3082434
20080623 44.41 46.20 44.14 46.20 2778626
20080624 46.10 46.10 45.12 45.26 3149007
20080625 45.79 45.79 43.97 44.94 3849704
20080626 45.06 45.39 43.57 44.57 2572892
20080627 44.80 46.16 44.29 45.47 2807579
20080630 46.20 47.02 45.77 45.86 3434057
20080701 46.01 46.01 44.06 45.29 2981709
20080702 45.06 45.94 42.78 42.93 3851845
20080703 43.09 43.35 41.02 41.71 3523772
20080707 41.68 42.14 40.27 41.17 3891503
20080708 40.35 40.91 39.49 40.79 4705976
20080709 40.82 41.58 39.64 39.76 3554969
20080710 40.23 41.10 38.93 41.05 3205691
20080711 41.33 42.35 40.79 41.74 3880187
20080714 41.83 43.16 41.58 42.62 3111898
20080715 42.62 42.81 40.76 41.05 3333535
20080716 40.58 41.85 39.49 40.87 4381267
20080717 40.98 42.06 39.15 39.94 4471594
20080718 41.05 42.37 40.48 41.74 5352639
20080721 41.90 44.10 41.67 44.02 4560290
20080722 44.10 46.10 43.04 43.71 6660036
20080723 43.40 43.74 40.51 40.70 6256725
20080724 40.99 41.14 38.43 39.43 7589405
20080725 39.49 40.66 39.18 40.52 5635956
20080728 41.25 42.10 40.14 40.42 4808435
20080729 40.37 40.42 38.45 39.27 4662749
20080730 39.22 41.30 38.74 41.15 4765412
20080731 40.88 40.88 38.87 39.04 3779461
20080801 39.01 39.91 38.70 39.06 4062676
20080804 39.06 39.12 36.92 36.99 5527380
20080805 36.97 37.35 35.49 36.15 6808474
20080806 37.12 37.76 36.46 37.56 4619727
20080807 37.67 38.46 36.60 36.68 3053889
20080808 36.03 36.56 35.54 36.08 2657510
20080811 36.35 36.65 34.95 35.79 2739069
20080812 36.17 36.25 35.25 35.48 2824896
20080813 35.52 36.55 35.42 36.40 3064837
20080814 36.33 36.40 35.43 35.87 2268050
20080815 35.65 35.65 34.48 34.72 3408684
20080818 35.37 35.41 34.46 34.67 2235821
20080819 34.66 35.92 34.64 35.49 3199448
20080820 35.66 36.82 35.59 36.57 3574813
20080821 37.65 37.97 36.39 37.35 3616802
20080822 37.03 37.54 36.70 37.00 2354470
20080825 37.14 37.53 36.23 36.41 2541746
20080826 36.91 37.47 36.57 37.33 2309837
20080827 37.81 38.05 37.28 37.87 2203693
20080828 38.35 38.61 36.45 37.08 2417607
20080829 37.37 37.45 36.31 36.33 1853034
20080902 35.42 35.42 33.76 33.86 3536991
20080903 33.57 34.42 33.30 33.99 4230583
20080904 33.99 34.24 32.70 33.32 3162237
20080905 33.46 33.62 32.36 33.29 3016239
20080908 33.82 34.18 32.85 33.17 3789438
20080909 32.44 32.49 30.89 30.91 4641024
20080910 31.34 32.15 30.47 31.27 4753979
20080911 30.84 31.90 30.21 31.32 4428839
20080912 30.84 33.58 30.83 33.33 4866629
20080915 30.95 32.21 30.39 30.70 3843018
20080916 30.19 32.26 29.18 32.18 3851050
20080917 31.99 32.21 30.00 30.03 5578522
20080918 31.01 32.65 29.58 32.21 4491366
20080919 34.42 34.46 33.00 33.84 4104309
20080922 33.84 34.09 32.88 33.00 2814017
20080923 32.95 33.61 30.94 31.12 3353579
20080924 31.61 33.23 31.19 32.43 3023051
20080925 31.90 33.92 31.46 33.39 5414833
20080926 32.24 32.86 31.26 32.09 2533409
20080929 30.46 30.74 27.08 27.84 3823294
20080930 28.09 30.18 28.09 30.05 2900640
20081001 29.64 29.65 27.65 28.66 2973436
20081002 28.29 28.29 25.08 25.16 4084992
20081003 25.26 26.83 24.80 25.19 3440710
20081006 24.03 24.13 20.46 22.22 6184270
20081007 22.66 23.44 20.43 20.43 4407387
20081008 19.67 21.71 18.75 20.44 4992903
20081009 21.02 21.39 18.21 18.27 4765976
20081010 16.58 18.45 15.07 16.36 7738802
20081013 17.35 20.90 17.21 20.47 4978365
20081014 21.69 22.38 19.49 20.42 4722767
20081015 19.52 19.53 16.82 16.88 5011102
20081016 17.02 17.67 14.78 17.02 11907671
20081017 16.47 19.69 16.11 18.37 7952919
20081020 19.57 19.57 17.67 18.95 4854836
20081021 18.30 19.10 17.76 17.99 3598807
20081022 17.17 17.29 15.09 15.79 4464220
20081023 16.12 16.68 14.76 16.00 5449503
20081024 14.20 15.37 13.98 14.87 5385146
20081027 14.49 15.79 14.27 14.64 4764248
20081028 15.20 15.38 13.52 15.00 6004925
20081029 15.22 17.87 15.11 16.82 5708049
20081030 17.58 18.41 16.72 18.35 5987743
20081031 17.78 18.27 16.20 17.84 7399326
20081103 17.69 18.23 16.99 18.14 5976152
20081104 18.88 22.02 18.57 21.88 6499548
20081105 21.27 21.94 20.23 20.55 4624045
20081106 19.77 20.45 17.51 17.70 5081559
20081107 18.08 18.77 17.57 18.49 3703527
20081110 19.18 19.69 18.63 19.00 3928115
20081111 18.25 18.49 17.05 17.56 3228525
20081112 17.11 17.18 15.41 15.41 4211027
20081113 15.74 17.78 14.74 17.76 4807418
20081114 17.31 17.42 15.78 15.87 4035113
20081117 15.23 16.40 15.16 15.61 5929833
20081118 15.58 16.16 15.09 15.88 5064516
20081119 15.65 16.43 14.35 14.46 6689904
20081120 14.14 14.14 11.87 11.97 7376072
20081121 12.35 13.47 12.09 13.35 6897766
20081124 13.96 15.32 13.47 15.00 4561441
20081125 15.25 15.52 14.43 15.13 4048964
20081126 14.92 17.30 14.92 17.30 4504218
20081128 17.03 17.32 16.50 17.16 1168719
20081201 16.44 16.44 13.84 13.84 4036629
20081202 14.31 14.74 13.74 14.74 3998616
20081203 13.91 15.64 13.88 15.61 4750094
20081204 15.09 15.33 13.16 13.54 5116380
20081205 13.24 13.40 12.20 13.27 5686687
20081208 14.17 14.60 13.27 14.24 5102631
20081209 13.97 15.63 13.97 14.65 3612110
20081210 15.23 16.56 15.17 15.98 4041381
20081211 16.13 16.81 15.06 15.39 3296171
20081212 14.51 16.38 14.33 16.28 4773347
20081215 16.70 17.03 15.91 16.32 3088107
20081216 16.72 16.78 15.41 16.27 4696814
20081217 16.09 16.99 15.86 16.66 2982862
20081218 16.44 16.59 14.76 14.93 4083136
20081219 14.77 15.81 14.75 15.44 6105242
20081222 15.67 15.99 14.17 14.50 4096380
20081223 14.61 15.00 13.99 14.55 4109219
20081224 14.42 14.62 14.09 14.54 624800
20081226 14.65 15.05 14.49 15.04 688392
20081229 15.32 15.78 14.83 15.20 1574940
20081230 15.19 15.58 14.73 15.55 2296290
20081231 15.45 15.91 15.18 15.73 1909986
20090102 15.84 17.19 15.84 17.06 2519115
20090105 16.99 17.79 16.70 17.06 3924408
20090106 17.49 18.32 17.39 17.53 5448090
20090107 17.13 17.18 15.86 16.17 4808024
20090108 16.34 16.55 15.59 16.43 3656594
20090109 16.47 16.47 15.21 15.63 2391627
20090112 15.33 15.51 14.58 14.82 2862755
20090113 14.81 15.53 14.61 15.26 3505752
20090114 14.85 14.92 13.90 14.10 3464705
20090115 14.01 14.20 13.10 13.99 5683451
20090116 14.53 14.58 13.39 13.66 6396613
20090120 13.48 13.87 12.73 12.77 5234364
20090121 12.82 13.86 12.79 13.79 6642488
20090122 13.32 13.42 12.48 12.83 6577380
20090123 12.40 13.80 12.13 13.29 8647710
20090126 13.57 13.96 12.86 13.57 6909696
20090127 13.60 13.82 13.01 13.21 6227876
20090128 13.77 13.98 13.34 13.79 5720555
20090129 13.30 13.63 12.76 12.86 6276505
20090130 13.25 13.33 12.36 12.52 5660401
20090202 12.20 12.53 11.90 12.33 5635429
20090203 12.42 12.68 12.10 12.59 5502078
20090204 12.82 13.20 12.63 12.86 5364581
20090205 12.84 13.47 12.25 13.39 4470956
20090206 13.20 14.30 13.07 14.01 4864641
20090209 14.09 15.02 13.80 13.96 4714406
20090210 14.03 14.25 12.65 12.76 7370916
20090211 12.95 13.31 12.30 12.71 5037724
20090212 12.38 12.64 12.00 12.55 5115470
20090213 12.49 13.04 12.40 12.58 3260887
20090217 12.15 12.34 11.35 11.36 5867353
20090218 11.65 11.65 10.85 11.09 4845533
20090219 11.73 12.11 11.38 11.45 7206628
20090220 10.94 11.36 10.64 11.06 6864707
20090223 11.36 11.49 10.17 10.22 6027192
20090224 10.39 11.19 10.28 11.08 7240698
20090225 11.03 11.38 10.54 11.04 6288031
20090226 11.22 12.62 11.22 12.09 9847669
20090227 11.96 12.63 11.51 11.98 8406991
20090302 11.59 11.68 10.64 10.72 9259367
20090303 11.00 11.34 10.66 10.89 6814055
20090304 11.47 12.25 11.35 11.84 6058230
20090305 11.57 11.98 11.06 11.23 4979996
20090306 11.44 11.73 11.01 11.44 5622791
20090309 11.14 12.44 11.14 11.70 5074120
20090310 12.16 12.68 11.27 12.11 6049738
20090311 12.18 12.47 11.55 12.00 5042274
20090312 11.95 12.74 11.86 12.69 4205972
20090313 12.75 13.04 12.24 12.46 3721500
20090316 12.57 13.06 12.28 12.65 3537700
20090317 12.65 13.19 12.33 13.16 3032300
20090318 12.98 13.59 12.66 13.46 6608721
20090319 13.86 14.48 13.83 14.12 7735989
20090320 14.08 14.10 13.16 13.32 5133062
20090323 13.91 14.75 13.59 14.75 5126086
20090324 14.22 14.40 13.68 14.16 4484706
20090325 14.20 14.61 13.50 14.11 4525045
20090326 14.12 14.78 13.91 14.10 6175304
20090327 13.70 13.73 12.92 13.06 4995565
20090330 12.65 12.85 11.86 12.15 5649785
20090331 12.64 12.64 11.79 11.84 5192104
20090401 11.59 12.45 11.28 12.26 3358348
20090402 12.70 13.42 12.60 13.10 3874667
20090403 13.02 13.76 12.90 13.54 3851414
20090406 13.04 13.24 12.60 12.89 4008119
20090407 12.52 12.58 12.15 12.35 3548214
20090408 12.41 13.19 12.17 12.91 4570742
20090409 13.46 13.53 13.15 13.50 3563076
20090413 13.19 13.93 12.77 13.75 5773633
20090414 13.60 14.49 13.39 14.12 6667966
20090415 14.76 14.76 13.98 14.57 4955226
20090416 14.67 15.19 14.28 15.00 5242958
20090417 14.98 15.93 14.86 15.82 5562434
20090420 15.31 15.31 13.98 14.05 5818926
20090421 13.97 15.18 13.75 15.12 4894061
20090422 14.88 15.94 14.71 15.31 5322928
20090423 15.51 15.81 14.59 15.26 4344985
20090424 15.70 16.17 15.54 16.06 4145616
20090427 15.77 15.79 15.02 15.31 2643165
20090428 14.94 15.34 14.72 15.14 2806442
20090429 15.56 16.09 15.29 15.93 2871955
20090430 16.03 16.17 15.10 15.44 3539014
20090501 16.15 16.54 15.36 16.44 3471378
20090504 16.70 17.39 16.41 17.31 4188988
20090505 17.22 17.53 16.98 17.24 4764855
20090506 17.83 18.21 17.34 18.08 4384516
20090507 19.32 19.78 17.30 17.58 6030225
20090508 18.27 19.06 17.86 18.85 4133585
20090511 17.86 18.59 17.76 17.99 5262470
20090512 18.22 18.40 17.06 17.81 4222351
20090513 17.35 17.72 16.93 17.16 4941679
20090514 16.95 17.66 16.75 17.31 5440406
20090515 17.09 17.74 16.70 16.93 4056546
20090518 17.31 17.97 17.31 17.97 4833805
20090519 18.04 18.42 17.73 18.13 3999020
20090520 18.44 19.39 18.44 18.70 4264408
20090521 18.26 18.44 17.64 18.12 4104973
20090522 18.78 19.12 18.12 18.68 3817950
20090526 18.34 19.44 18.18 19.34 4152693
20090527 19.41 19.59 18.91 19.00 4205063
20090528 19.10 20.04 18.69 19.92 5209493
20090529 20.30 20.45 19.86 20.24 4280180
20090601 20.75 21.71 20.75 21.59 4928536
20090602 21.30 22.16 21.28 22.10 5838034
20090603 21.75 21.98 20.51 20.98 3800763
20090604 21.31 22.34 21.21 22.28 4853823
20090605 22.61 22.73 21.42 22.19 5048946
20090608 21.72 22.11 21.27 21.95 4415857
20090609 22.39 22.56 21.79 22.30 3680150
20090610 22.94 23.10 22.40 22.86 4697421
20090611 22.69 23.64 22.69 23.38 4560430
20090612 23.08 23.08 22.30 22.94 3011170
20090615 21.18 21.74 20.74 21.47 5943582
20090616 22.00 22.15 20.62 20.83 5220817
20090617 20.31 20.72 19.66 20.35 4581459
20090618 20.17 20.84 19.90 20.15 3566817
20090619 20.55 20.68 19.83 20.11 2942927
20090622 19.68 19.68 18.18 18.29 6264373
20090623 18.35 18.68 17.79 18.28 3927037
20090624 18.47 19.07 18.30 18.48 3577028
20090625 18.44 19.31 18.44 19.12 3419918
20090626 19.03 19.35 18.64 19.04 4195964
20090629 19.49 19.55 19.04 19.16 4516755
20090630 18.99 19.63 18.68 19.11 4045223
20090701 19.27 19.62 19.10 19.13 2679157
20090702 18.71 19.13 17.72 17.72 3893674
20090706 17.28 17.83 17.12 17.77 3843831
20090707 17.72 17.85 17.14 17.17 3426793
20090708 17.13 17.61 16.78 17.49 5512491
20090709 17.69 18.25 17.43 17.86 4456094
20090710 17.42 18.43 17.38 18.28 5684665
20090713 18.27 18.88 17.72 18.87 4322339
20090714 19.07 19.27 18.51 18.57 5462345
20090715 19.14 19.58 18.93 19.50 4198390
20090716 19.08 19.33 18.59 19.18 5086960
20090717 19.26 19.32 18.64 18.91 5956523
20090720 19.33 19.54 18.63 19.52 5139128
20090721 20.06 20.07 19.24 19.86 4000436
20090722 19.28 20.14 19.15 19.71 4068880
20090723 19.64 20.87 19.54 20.78 4325574
20090724 20.68 21.14 20.43 21.11 5019223
20090727 21.51 21.69 20.97 21.36 3788529
20090728 21.05 21.18 20.37 21.00 3239252
20090729 20.61 20.61 19.97 20.36 3303855
20090730 20.98 21.36 20.61 21.03 3363201
20090731 20.69 21.35 20.54 21.10 3237634
20090803 21.60 22.26 21.60 22.19 3926329
20090804 21.50 21.71 20.56 21.14 5177242
20090805 20.80 20.97 20.31 20.70 3811479
20090806 20.81 20.81 20.04 20.38 3111764
20090807 20.46 20.85 19.95 20.65 3045240
20090810 20.52 20.93 20.42 20.72 2166578
20090811 20.49 20.65 19.87 19.97 3817950
20090812 20.00 20.81 19.98 20.59 3074762
20090813 20.83 21.48 20.75 21.43 3641631
20090814 21.36 21.44 20.62 20.84 2133215
20090817 20.23 20.52 19.90 20.32 4483897
20090818 20.32 21.22 20.28 21.09 4165836
20090819 20.82 21.58 20.68 21.31 3247239
20090820 21.37 21.56 21.10 21.48 2760239
20090821 21.77 22.18 21.69 21.87 3582993
20090824 22.20 22.25 21.78 21.86 4337908
20090825 22.00 22.11 21.26 21.34 3008541
20090826 21.19 21.45 20.99 21.14 2104199
20090827 20.89 21.11 20.37 20.98 2820292
20090828 21.29 21.43 20.74 20.97 2306501
20090831 20.55 20.66 20.18 20.48 1964074
20090901 20.38 20.87 19.77 19.81 3327816
20090902 19.75 19.95 19.45 19.61 2627595
20090903 19.82 20.00 19.62 19.82 2030497
20090904 19.71 20.47 19.71 20.38 1462314
20090908 20.79 21.32 20.79 21.15 2090854
20090909 21.25 21.40 20.81 21.35 2787839
20090910 21.46 21.97 21.14 21.86 2861036
20090911 21.93 22.54 21.90 22.32 3932800
20090914 21.95 22.68 21.83 22.58 3284545
20090915 22.61 23.15 22.51 22.90 4184438
20090916 23.01 23.86 22.89 23.82 4527471
20090917 23.80 24.05 23.05 23.15 4230641
20090918 23.24 23.34 22.80 23.18 2780358
20090921 22.66 23.06 22.50 22.84 2674607
20090922 22.90 23.18 22.52 23.01 4683368
20090923 23.00 23.17 22.08 22.53 3693192
20090924 22.48 22.49 21.73 22.01 4333055
20090925 21.80 22.49 21.72 22.22 4111241
20090928 22.22 22.93 22.11 22.70 2435808
20090929 22.54 23.23 22.48 23.02 2834750
20090930 23.12 23.34 22.45 22.82 3368559
20091001 22.85 22.95 21.75 21.77 3284646
20091002 21.24 21.76 21.19 21.39 2661363
20091005 21.49 22.70 21.36 22.50 3808952
20091006 22.80 23.83 22.80 23.48 4010647
20091007 23.24 23.74 23.12 23.70 2739513
20091008 23.74 25.10 23.61 24.94 4601780
20091009 24.80 24.96 24.06 24.30 3176368
20091012 24.56 25.40 24.53 25.05 3317402
20091013 25.11 25.20 24.16 24.86 3516671
20091014 25.21 25.53 24.98 25.46 2887929
20091015 25.20 26.00 24.89 25.99 3058889
20091016 25.68 25.82 24.88 25.22 3571467
20091019 25.32 26.03 25.01 25.86 3825229
20091020 25.87 25.97 24.85 25.39 2655903
20091021 25.08 26.28 24.95 25.49 3807334
20091022 25.46 26.26 24.95 26.05 3414357
20091023 26.17 27.14 25.70 25.96 5163998
20091026 26.20 26.60 25.24 25.33 4075553
20091027 25.44 25.72 24.44 24.70 4525753
20091028 24.44 24.46 23.26 23.32 4008422
20091029 23.80 24.87 23.68 24.65 3527792
20091030 24.50 24.53 22.75 23.00 4408678
20091102 23.31 23.84 22.65 23.12 4540109
20091103 22.65 24.80 22.44 24.56 5720050
20091104 24.94 25.24 24.30 24.41 5095452
20091105 24.60 25.56 24.40 25.56 4125294
20091106 25.26 25.82 24.98 25.17 2947679
20091109 25.67 26.57 25.67 26.47 3042915
20091110 26.32 26.56 25.64 26.12 2829290
20091111 26.47 26.75 25.98 26.44 3121571
20091112 26.16 26.57 24.98 25.11 4191111
20091113 25.19 26.01 25.09 25.59 3849897
20091116 25.94 26.92 25.76 26.84 3775083
20091117 26.61 27.08 26.26 27.01 3062731
20091118 27.20 27.24 26.36 26.60 1819198
20091119 26.35 26.46 25.05 25.13 3630813
20091120 24.96 25.02 23.86 24.28 5498034
20091123 24.92 25.44 24.74 24.92 2736480
20091124 24.47 24.97 23.95 24.89 3949380
20091125 24.90 25.01 24.52 24.87 3018853
20091127 23.88 24.53 23.88 24.10 1678062
20091130 23.96 24.53 23.87 24.42 3134209
20091201 24.84 25.21 24.60 24.88 2707566
20091202 24.69 24.89 24.36 24.54 3296171
20091203 24.40 24.68 23.66 23.72 3279085
20091204 24.09 24.65 23.34 23.75 3665086
20091207 23.60 24.36 23.55 23.88 2618092
20091208 23.61 23.70 22.98 23.10 2432876
20091209 23.21 23.57 22.50 22.96 3521018
20091210 23.13 23.36 22.79 23.16 3606751
20091211 23.38 23.38 22.62 22.93 3525062
20091214 23.29 23.62 23.29 23.54 1975499
20091215 23.59 24.16 23.40 23.79 2865686
20091216 24.09 24.59 23.84 23.95 2854565
20091217 23.74 23.85 23.28 23.68 3138657
20091218 24.03 24.03 23.23 23.58 3899841
20091221 23.80 24.04 23.59 23.66 2075386
20091222 23.67 23.87 23.03 23.15 4255208
20091223 23.28 23.35 22.86 22.94 3837664
20091224 23.09 23.27 23.01 23.19 1193590
20091228 23.46 23.72 23.38 23.52 1925960
20091229 23.68 23.69 22.94 22.96 1527119
20091230 22.82 23.06 22.62 22.80 1330783
20091231 22.84 22.98 22.39 22.39 1107958
20100104 23.11 23.85 22.96 23.78 3769422
20100105 23.75 24.05 23.47 23.51 3118943
20100106 23.46 24.26 23.23 24.02 3189308
20100107 23.99 24.04 23.63 23.74 2119567
20100108 23.78 25.03 23.60 24.98 4324967
20100111 25.22 25.88 24.99 25.47 4892140
20100112 25.05 25.26 24.54 24.66 3027144
20100113 24.66 24.66 24.00 24.59 3226109
20100114 24.55 24.81 24.06 24.66 2430955
20100115 24.47 24.47 23.59 23.87 3733430
20100119 23.83 23.83 23.43 23.79 4626853
20100120 23.36 23.59 22.98 23.22 2930694
20100121 23.31 23.41 22.52 22.58 3153822
20100122 22.38 22.39 21.76 21.86 4740388
20100125 22.10 22.54 22.05 22.26 2329046
20100126 22.17 22.71 21.78 22.15 3048476
20100127 22.41 22.75 21.84 22.33 3660941
20100128 22.53 22.75 21.76 21.85 2668541
20100129 22.17 22.47 21.10 21.25 3341262
20100201 21.57 22.10 21.44 22.01 1733667
20100202 22.12 22.51 22.00 22.44 2434191
20100203 22.69 22.95 22.45 22.65 3335701
20100204 22.44 22.44 21.65 21.68 4177563
20100205 21.76 21.98 20.98 21.69 4399276
20100208 21.74 22.01 21.29 21.33 2338145
20100209 21.67 22.13 21.55 21.93 2846073
20100210 21.88 22.78 21.66 22.45 4759800
20100211 22.45 23.21 22.20 23.18 3107316
20100212 22.77 23.20 22.55 22.99 3749808
20100216 23.29 23.73 23.26 23.68 3097206
20100217 23.71 24.32 23.58 24.18 3509088
20100218 24.14 24.54 23.88 24.38 3557414
20100219 24.43 25.35 24.36 24.97 4537783
20100222 25.22 25.23 24.51 24.79 3574399
20100223 24.56 24.74 24.01 24.23 3875273
20100224 24.23 24.72 24.07 24.51 3254316
20100225 24.04 25.37 23.78 25.34 6059645
20100226 25.42 25.90 25.31 25.74 6518034
20100301 26.75 27.39 26.39 27.02 6323315
20100302 26.68 27.34 26.43 27.11 6167115
20100303 27.53 27.62 27.15 27.20 5563142
20100304 27.33 27.65 26.83 27.12 3416683
20100305 27.36 27.70 27.29 27.55 2236742
20100308 27.65 27.76 27.08 27.48 2742142
20100309 27.11 27.70 26.98 27.38 2372418
20100310 27.44 27.89 27.12 27.85 3407584
20100311 27.70 27.70 27.36 27.60 2313578
20100312 27.76 27.98 26.99 27.22 4167959
20100315 27.00 27.06 26.29 26.67 2569261
20100316 26.88 27.43 26.59 27.39 3695719
20100317 27.35 27.74 27.35 27.55 3145633
20100318 27.50 27.70 26.52 26.76 2637301
20100319 26.10 26.93 26.00 26.10 3670040
20100322 25.75 26.45 25.64 26.20 2498389
20100323 26.21 26.80 26.18 26.64 2269599
20100324 26.32 26.90 26.22 26.41 2880144
20100325 26.60 26.76 25.95 25.96 3120661
20100326 26.15 26.90 26.12 26.74 4850790
20100329 27.01 27.60 26.94 27.33 2459365
20100330 27.43 29.08 27.17 27.83 9123690
20100331 28.02 28.94 27.84 28.79 5107989
20100401 29.10 29.77 28.93 29.60 5378735
20100405 29.90 30.44 29.49 30.40 4702274
20100406 30.40 30.68 30.11 30.46 3100340
20100407 30.42 30.46 29.51 29.62 5557379
20100408 29.34 29.52 29.03 29.49 4867775
20100409 29.79 29.87 29.50 29.66 2859620
20100412 29.66 30.35 29.58 29.90 4650005
20100413 29.92 29.92 29.26 29.69 3237836
20100414 30.06 30.61 29.88 30.54 3606953
20100415 30.61 31.31 30.54 30.81 3110652
20100416 30.92 31.11 29.63 30.10 5123356
20100419 29.72 30.54 29.57 30.17 4027429
20100420 30.48 31.68 30.47 31.43 4116701
20100421 31.36 31.63 30.96 31.37 2866697
20100422 31.15 31.66 30.60 31.53 4053008
20100423 31.64 32.25 31.36 32.15 3083861
20100426 32.21 32.46 31.65 31.76 3299710
20100427 31.54 31.60 30.46 30.62 3207911
20100428 30.88 31.49 30.70 31.40 2923819
20100429 31.71 32.07 30.16 30.98 3834530
20100430 30.94 30.94 28.96 29.48 5553639
20100503 29.42 30.25 29.03 29.91 3599068
20100504 29.83 29.83 28.52 28.75 3046353
20100505 28.36 29.10 27.93 28.50 3773466
20100506 28.70 29.02 25.45 27.39 5558593
20100507 27.21 27.50 25.80 25.98 5769286
20100510 27.49 27.49 26.42 27.01 4618765
20100511 26.43 27.26 26.43 26.64 3122987
20100512 26.82 27.23 26.40 26.79 3449743
20100513 26.50 26.93 25.96 25.99 2915933
20100514 25.78 25.82 24.79 25.65 5262066
20100517 25.68 25.76 24.28 24.88 4360353
20100518 25.30 25.56 23.99 24.16 4683166
20100519 24.05 24.19 23.07 23.76 5786675
20100520 23.08 23.16 22.29 22.47 6240615
20100521 22.14 23.67 22.06 23.64 8313069
20100524 23.59 23.79 22.96 23.07 5126288
20100525 22.37 23.75 22.24 23.66 7658950
20100526 24.14 24.93 24.03 24.40 7142631
20100527 25.10 25.93 24.63 25.89 7806961
20100528 25.75 25.75 24.35 24.49 5083320
20100601 23.87 24.16 22.80 22.80 5909613
20100602 23.41 24.43 23.03 24.41 5040757
20100603 24.92 25.00 21.42 23.53 15835027
20100604 22.49 23.33 22.27 22.46 6923244
20100607 22.57 23.04 21.89 21.97 4274114
20100608 22.16 22.74 21.67 22.68 6869762
20100609 22.87 24.06 22.49 22.66 5304427
20100610 23.32 24.05 23.27 24.02 3357640
20100611 23.64 24.19 23.41 23.92 2299727
20100614 24.32 24.34 23.27 23.34 5514007
20100615 24.08 25.03 23.80 24.90 5059360
20100616 24.68 25.27 24.34 24.80 2491312
20100617 24.95 24.95 24.09 24.41 3201339
20100618 24.49 25.13 24.34 24.99 3924610
20100621 25.49 25.64 24.82 24.99 3120358
20100622 24.91 25.22 23.96 24.15 3493317
20100623 23.97 24.09 22.97 23.35 5363166
20100624 23.20 23.24 22.60 22.74 2899252
20100625 22.91 23.52 22.57 23.35 3327108
20100628 23.37 23.57 22.49 22.62 3716445
20100629 22.25 22.25 21.55 21.83 4693983
20100630 21.84 22.32 21.63 21.70 5112336
20100701 21.55 21.63 20.22 21.45 9730089
20100702 21.66 22.78 21.66 22.57 5944189
20100706 23.21 23.60 22.53 22.86 4433347
20100707 23.04 23.89 22.95 23.82 3268369
20100708 24.15 24.29 23.34 24.27 3098925
20100709 24.16 24.28 23.74 24.20 2602320
20100712 23.91 24.43 23.84 24.26 1821220
20100713 24.70 24.92 24.43 24.59 1549968
20100714 24.46 24.70 24.08 24.40 1351912
20100715 24.36 24.49 23.69 24.41 2005424
20100716 24.23 24.34 23.69 23.76 1936878
20100719 23.88 24.17 23.48 23.79 2097830
20100720 23.28 24.60 23.11 24.48 2784503
20100721 24.61 24.71 23.91 24.16 1767434
20100722 24.62 24.92 24.21 24.66 1990361
20100723 24.45 25.12 24.11 25.06 1759852
20100726 25.25 25.27 24.80 25.12 1605371
20100727 25.27 25.27 24.43 24.81 2069118
20100728 25.14 25.27 24.57 24.88 2178811
20100729 25.14 25.43 24.39 24.90 1604360
20100730 24.49 25.08 24.35 24.99 1580601
20100802 25.51 25.89 25.40 25.75 1680792
20100803 25.73 26.83 25.39 26.68 3133804
20100804 26.62 27.60 26.62 27.39 3034726
20100805 27.33 27.37 26.72 26.90 1795540
20100806 26.56 26.84 26.19 26.79 2206108
20100809 26.92 27.01 26.64 26.85 1127268
20100810 26.26 26.85 26.19 26.67 1683825
20100811 26.02 26.18 25.26 25.46 1337860
20100812 24.97 25.48 24.85 25.25 1348475
20100813 25.12 25.69 25.12 25.48 1482231
20100816 25.31 26.30 25.10 26.30 1929195
20100817 26.64 26.81 26.16 26.20 1720524
20100818 26.14 26.17 25.41 25.97 2138270
20100819 25.78 26.20 25.12 25.46 2070634
20100820 25.27 25.28 24.59 24.94 1432894
20100823 25.11 25.37 24.87 25.32 1812424
20100824 24.81 25.63 24.66 25.32 2011187
20100825 25.11 25.13 24.42 24.75 2057997
20100826 24.90 25.07 24.13 24.26 1788969
20100827 24.47 25.36 24.09 25.32 1596979
20100830 25.24 25.83 24.99 25.50 2165365
20100831 25.36 25.74 25.20 25.43 2118050
20100901 26.63 28.08 26.56 27.72 4504319
20100902 27.78 28.04 27.00 27.76 2875493
20100903 27.96 28.38 27.68 28.09 1908874
20100907 27.89 28.07 27.56 27.88 2453197
20100908 27.95 28.56 27.88 28.36 2135237
20100909 28.95 29.06 28.21 28.65 1649248
20100910 28.77 29.46 28.69 29.27 2216724
20100913 29.57 30.14 29.53 29.80 2960417
20100914 29.78 29.88 29.24 29.37 1867018
20100915 29.70 30.22 29.49 29.77 2768125
20100916 29.70 29.77 29.18 29.27 2108648
20100917 29.24 29.57 29.13 29.27 2146257
20100920 29.58 30.65 28.93 30.56 2722225
20100921 30.48 30.82 30.21 30.55 2058401
20100922 30.51 30.90 29.40 29.70 2880346
20100923 29.30 29.49 28.98 29.22 2428832
20100924 29.67 29.81 29.22 29.47 2438134
20100927 29.67 29.87 29.11 29.14 1721636
20100928 29.10 29.52 28.73 29.44 1768648
20100929 29.26 30.55 29.20 30.02 2086406
20100930 30.06 30.21 29.21 30.03 3419918
20101001 30.55 30.92 30.05 30.68 3661851
20101004 30.51 30.61 29.54 29.75 2824943
20101005 30.22 31.18 30.13 30.91 2901577
20101006 30.98 31.44 30.83 31.26 2758318
20101007 31.64 31.64 30.72 31.13 2411949
20101008 30.91 31.98 30.84 31.60 2052133
20101011 31.78 31.94 31.25 31.56 1687060
20101012 31.35 31.74 30.89 31.49 2589380
20101013 31.79 31.89 31.37 31.44 2295380
20101014 31.42 32.02 31.11 32.01 2791580
20101015 32.23 32.70 31.61 32.68 3427602
20101018 32.64 33.13 32.29 32.35 2944241
20101019 31.61 32.19 31.33 31.58 2924628
20101020 31.60 32.07 31.40 31.85 3775791
20101021 32.02 32.99 31.61 31.81 3267560
20101022 31.93 32.04 31.38 31.89 1729825
20101025 32.27 32.61 31.90 32.26 2138978
20101026 31.99 32.45 31.58 32.32 2127756
20101027 32.05 32.15 31.42 32.02 1535915
20101028 32.18 32.40 31.58 31.88 1881071
20101029 31.68 32.84 31.66 32.54 2235326
20101101 32.88 33.08 32.34 32.48 1442903
20101102 32.57 32.72 30.26 31.26 6352230
20101103 31.20 31.20 29.96 30.70 4403623
20101104 31.12 32.01 30.96 31.92 3457932
20101105 31.89 31.99 31.54 31.83 2838490
20101108 31.67 32.32 31.67 32.22 1644193
20101109 32.41 32.48 30.88 31.02 3317908
20101110 31.11 31.66 30.72 31.54 2679662
20101111 31.18 31.90 31.18 31.72 2177497
20101112 31.36 31.38 30.65 30.72 2666115
20101115 31.04 31.16 30.25 30.37 2480798
20101116 29.55 29.78 28.91 29.40 3423153
20101117 29.35 30.07 29.15 29.84 4588738
20101118 30.23 31.21 30.10 31.06 4080406
20101119 30.88 31.53 30.65 31.25 2523563
20101122 31.21 31.26 30.53 31.13 2365240
20101123 30.56 30.56 29.71 30.15 1897449
20101124 30.37 30.94 30.15 30.71 1678264
20101126 30.24 30.37 29.75 29.99 1110384
20101129 30.16 30.62 29.75 30.43 2997218
20101130 29.89 30.29 29.46 29.82 4830064
20101201 30.49 30.83 30.30 30.72 2737896
20101202 31.42 31.77 31.06 31.68 3008541
20101203 31.47 31.92 31.44 31.85 1941832
20101206 31.72 31.80 31.45 31.68 1831633
20101207 32.20 32.34 31.16 31.30 1501844
20101208 31.36 31.50 30.87 31.37 1932834
20101209 31.59 32.52 31.20 32.39 3918544
20101210 32.49 33.37 32.37 33.23 3126424
20101213 33.49 33.93 33.02 33.21 3507269
20101214 33.31 33.82 33.02 33.18 2195695
20101215 33.03 33.50 32.90 33.16 2325306
20101216 33.28 33.49 32.53 33.42 1979138
20101217 33.47 34.04 33.43 34.02 2804218
20101220 34.97 34.97 33.90 34.46 2300031
20101221 34.69 35.00 34.45 34.53 1571502
20101222 34.26 34.27 33.51 33.91 2442178
20101223 33.85 34.37 33.76 34.26 1481422
20101227 34.02 34.22 33.49 33.65 1412775
20101228 33.76 33.87 33.49 33.72 1120898
20101229 33.84 34.60 33.75 34.44 1123628
20101230 34.37 34.64 34.23 34.40 1039715
20101231 34.38 34.70 34.24 34.53 918395
20110103 34.99 34.99 33.82 33.83 1471918
20110104 33.96 34.08 32.70 32.84 3236927
20110105 32.62 33.14 32.14 33.10 2546007
20110106 33.09 33.09 32.24 32.50 1803527
20110107 32.49 32.94 32.29 32.86 2557129
20110110 32.69 33.21 32.15 33.05 2357658
20110111 33.27 34.12 33.07 34.08 2141404
20110112 34.44 34.78 34.00 34.31 1543599
20110113 34.27 34.59 34.16 34.47 1676343
20110114 34.35 35.01 34.08 34.87 1953560
20110118 34.74 34.79 34.15 34.42 2209748
20110119 34.46 34.54 33.66 33.72 1243432
20110120 33.45 33.48 32.73 33.15 2768226
20110121 33.50 33.59 32.76 33.13 2051931
20110124 32.95 33.30 32.27 32.74 1758942
20110125 32.55 32.77 31.89 32.72 1896944
20110126 32.89 34.53 32.83 34.41 2286685
20110127 34.50 34.84 34.30 34.60 1611841
20110128 34.60 34.68 33.88 33.94 1874601
20110131 34.07 34.52 33.79 33.91 3288285
20110201 34.21 34.75 34.11 34.68 3285859
20110202 34.67 36.25 34.41 35.86 4281899
20110203 35.73 36.50 35.20 36.41 2508398
20110204 36.51 36.60 35.76 36.18 2243212
20110207 37.52 38.58 37.24 37.36 6400555
20110208 37.28 37.32 36.66 37.10 2404265
20110209 36.90 38.10 36.68 37.24 3939472
20110210 36.85 37.75 36.81 37.62 3447822
20110211 37.52 37.81 37.22 37.60 2394155
20110214 37.64 38.74 37.59 38.68 3284444
20110215 38.54 38.59 37.47 38.05 2735267
20110216 38.21 38.78 38.00 38.34 2031104
20110217 38.26 39.81 38.26 39.67 2469070
20110218 39.58 39.71 38.94 39.27 1614470
20110222 39.33 40.20 38.56 39.16 3016831
20110223 39.30 40.02 39.06 39.27 2471396
20110224 39.44 39.82 38.98 39.40 3627376
20110225 42.11 42.75 40.67 41.99 6545735
20110228 40.60 42.29 39.63 42.21 5195946
20110301 42.33 42.53 41.23 41.29 3399799
20110302 41.28 42.50 41.17 42.24 4064634
20110303 42.50 42.80 42.09 42.29 3325591
20110304 42.47 42.85 42.07 42.43 3760322
20110307 42.50 42.58 41.11 41.20 2811295
20110308 41.66 41.66 40.59 41.01 1694238
20110309 40.89 41.48 40.82 40.90 1497901
20110310 40.13 40.28 39.14 39.43 2443189
20110311 38.68 40.68 38.67 40.45 1765311
20110314 40.14 40.76 39.73 40.66 1495576
20110315 39.18 40.52 38.79 40.11 2145549
20110316 40.07 40.40 38.71 39.19 1906245
20110317 39.92 41.31 39.68 41.06 2599287
20110318 41.16 41.60 39.90 39.99 2994893
20110321 40.86 42.22 40.84 42.19 2284461
20110322 42.23 42.23 41.36 41.72 1679376
20110323 41.56 41.73 40.77 40.92 1761874
20110324 41.25 41.28 40.43 41.27 1780578
20110325 41.30 41.30 40.00 40.90 3324378
20110328 40.93 41.45 40.54 40.86 1650664
20110329 40.72 43.09 40.55 42.99 3653965
20110330 43.22 43.32 41.99 42.42 2641345
20110331 42.43 44.34 42.43 43.70 3963028
20110401 44.08 44.34 43.58 43.71 1776938
20110404 43.77 43.99 43.22 43.46 1710212
20110405 43.25 43.73 42.96 43.48 1960637
20110406 44.20 44.27 42.17 42.32 1634285
20110407 42.25 42.63 41.86 42.07 1123729
20110408 42.50 42.92 41.76 42.10 1215730
20110411 41.35 41.86 40.66 40.80 1852662
20110412 40.43 40.52 39.35 40.19 2608184
20110413 40.60 40.98 39.93 40.28 1844675
20110414 40.01 40.46 39.74 40.35 2050717
20110415 40.15 40.51 39.71 40.29 2005121
20110418 39.76 39.84 39.08 39.49 2090753
20110419 39.54 40.81 39.42 40.76 1793619
20110420 41.55 41.64 41.15 41.58 1556337
20110421 41.68 41.96 41.20 41.75 999983
20110425 41.75 41.93 41.01 41.35 875831
20110426 41.61 41.61 41.13 41.25 1213203
20110427 41.44 41.44 39.91 40.44 1604865
20110428 40.25 41.29 39.91 40.50 1440577
20110429 40.41 41.30 40.41 41.25 946298
20110502 41.39 41.75 39.68 40.09 1735487
20110503 38.59 40.00 38.14 38.29 3937349
20110504 39.32 39.53 37.39 37.51 4067768
20110505 37.01 38.25 36.48 37.18 2786222
20110506 37.66 38.64 36.87 37.21 2369891
20110509 37.49 38.12 37.39 37.74 1662998
20110510 37.67 38.41 37.41 38.16 1576861
20110511 37.95 38.14 36.84 37.08 2918259
20110512 36.97 37.95 36.42 37.48 2593424
20110513 37.53 37.97 37.09 37.63 3582285
20110516 38.78 39.56 37.39 37.55 4719562
20110517 37.37 37.85 36.65 37.32 2724551
20110518 37.46 39.07 37.46 39.02 2790771
20110519 39.07 39.32 38.30 38.83 2090248
20110520 38.68 39.54 38.07 38.92 2539234
20110523 38.16 38.16 37.47 37.85 1855695
20110524 38.20 39.08 38.01 38.43 2816653
20110525 38.28 39.78 38.17 39.59 2644479
20110526 39.43 40.04 39.21 39.54 2285978
20110527 39.72 39.94 38.95 39.30 1357170
20110531 39.90 40.02 38.82 39.22 2344818
20110601 39.06 39.31 37.62 37.73 2809980
20110602 37.78 38.25 37.36 38.17 2957587
20110603 37.50 38.45 37.38 38.02 1526614
20110606 37.96 38.14 36.41 36.57 1973982
20110607 36.87 37.37 36.52 36.65 1819501
20110608 36.60 36.88 36.04 36.18 2065276
20110609 36.44 37.32 36.16 37.21 2798556
20110610 36.91 36.93 36.19 36.21 2195897
20110613 36.27 36.33 35.03 35.67 1608100
20110614 36.08 36.85 35.99 36.57 1874904
20110615 36.13 36.81 35.64 35.66 2493435
20110616 35.78 36.34 35.36 36.03 2842433
20110617 36.39 36.43 35.74 35.89 1660875
20110620 35.67 35.98 35.23 35.57 1278109
20110621 35.89 36.72 35.69 36.64 1783712
20110622 36.43 37.41 36.33 36.76 1414291
20110623 36.02 36.61 35.04 36.53 2903397
20110624 36.49 36.56 35.51 35.53 2099144
20110627 35.37 35.99 35.30 35.70 1846697
20110628 36.91 37.26 36.57 37.15 2006031
20110629 37.28 38.03 36.84 37.64 2012400
20110630 37.84 38.44 37.71 38.39 1394476
20110701 38.18 38.82 37.74 38.73 1585252
20110705 38.75 39.25 38.42 38.93 1554618
20110706 38.71 38.78 37.96 38.48 1536825
20110707 39.02 39.06 38.12 38.40 1949011
20110708 37.78 38.22 37.54 38.05 1564931
20110711 37.39 37.62 36.56 36.64 1913120
20110712 36.40 36.83 35.94 35.95 3398080
20110713 36.31 36.96 36.21 36.44 2925942
20110714 36.69 36.81 36.00 36.18 2477664
20110715 36.51 36.71 36.05 36.68 2494952
20110718 36.40 36.60 35.89 36.30 2451580
20110719 36.68 37.45 36.67 37.15 2490908
20110720 37.45 38.72 37.29 38.02 4305455
20110721 38.26 38.54 37.82 38.10 2139686
20110722 38.19 38.25 37.72 38.15 2053548
20110725 37.75 38.51 37.71 38.31 2206108
20110726 38.36 39.96 38.34 39.27 3749707
20110727 38.92 38.95 38.10 38.27 2413364
20110728 38.28 39.54 38.28 38.70 3074054
20110729 38.05 39.05 37.84 38.74 2320655
20110801 39.43 39.78 37.91 38.60 3151092
20110802 38.13 40.32 38.09 38.36 5245586
20110803 39.20 39.20 37.13 38.04 3517480
20110804 37.23 37.27 34.04 34.08 5205955
20110805 34.75 35.40 31.80 33.56 6532592
20110808 32.77 32.89 30.15 30.20 6718819
20110809 30.91 33.18 30.14 33.12 6302387
20110810 32.13 33.01 31.61 31.77 6831849
20110811 32.08 34.33 31.49 33.81 3766389
20110812 34.34 34.34 33.52 33.87 2595243
20110815 34.31 35.58 34.31 35.28 2039293
20110816 34.70 35.04 33.78 34.04 2587054
20110817 34.40 34.86 33.69 34.08 2638211
20110818 32.81 32.82 31.59 32.21 4951081
20110819 31.59 32.95 31.50 31.62 3472793
20110822 32.51 32.57 31.21 31.36 2722427
20110823 31.58 32.27 31.14 32.24 2660453
20110824 32.19 32.51 31.56 32.11 2490908
20110825 32.24 32.63 30.90 31.48 4583279
20110826 31.21 33.07 31.06 32.83 3308000
20110829 33.58 34.49 33.35 34.46 2255344
20110830 34.46 35.72 34.21 35.49 3230153
20110831 35.92 36.93 35.43 35.68 4199603
20110901 35.63 36.12 35.24 35.68 2214702
20110902 34.82 34.82 33.88 34.06 2152728
20110906 32.67 33.79 32.37 33.74 1999460
20110907 34.73 36.24 34.51 35.98 2636189
20110908 35.64 36.50 35.23 35.55 1888856
20110909 34.98 35.47 34.23 34.50 2804925
20110912 33.72 34.71 33.47 34.50 1632769
20110913 34.67 35.36 33.71 35.20 2908553
20110914 35.44 36.94 34.79 36.40 3122582
20110915 36.94 37.18 36.41 37.15 2286180
20110916 37.44 37.90 36.81 37.56 3161202
20110919 36.62 37.23 35.97 36.91 1702427
20110920 37.20 37.53 35.87 35.88 2101268
20110921 35.92 36.55 34.84 34.85 2131598
20110922 33.35 33.45 31.50 32.22 3765883
20110923 32.18 32.60 31.31 31.72 3664985
20110926 31.98 33.03 30.90 33.00 2178205
20110927 34.12 34.47 32.98 33.23 2459870
20110928 33.46 34.07 31.84 31.93 3378467
20110929 33.07 33.21 30.58 31.50 4709856
20110930 30.82 31.25 29.85 29.86 4501691
20111003 29.36 30.43 28.76 28.84 3856671
20111004 28.21 29.80 27.82 29.72 4650611
20111005 29.85 30.33 29.18 30.21 3849594
20111006 30.12 31.64 29.63 31.15 3861018
20111007 31.39 31.46 30.06 30.66 3766085
20111010 31.52 32.53 31.52 32.33 2237450
20111011 31.95 32.82 31.86 32.34 2133519
20111012 32.60 33.48 32.51 32.65 2878223
20111013 32.38 32.41 31.32 32.20 2426103
20111014 32.62 33.37 32.18 33.26 2331675
20111017 33.03 33.26 32.42 32.53 2336326
20111018 32.54 33.65 31.92 33.32 2927560
20111019 32.91 33.62 32.51 32.70 3752639
20111020 32.94 33.35 32.08 33.01 3432353
20111021 33.53 34.41 32.78 33.31 3148464
20111024 33.65 35.06 33.52 35.02 2444806
20111025 34.91 35.10 33.83 33.94 2426608
20111026 34.64 34.68 32.93 34.41 3562166
20111027 35.49 36.15 34.73 35.77 4239437
20111028 35.67 36.31 35.16 36.19 3017034
20111031 35.70 35.76 34.10 34.11 2832323
20111101 32.54 33.06 31.46 31.65 6466169
20111102 32.39 33.17 31.97 32.83 3595630
20111103 33.23 35.29 32.78 35.15 5317570
20111104 34.84 35.51 34.62 35.24 3119044
20111107 35.19 35.72 34.03 34.61 2772978
20111108 34.86 35.42 34.25 35.32 2902487
20111109 34.24 34.98 33.65 33.78 2783896
20111110 34.43 35.06 33.70 34.44 2128261
20111111 34.99 35.56 34.86 35.20 1455136
20111114 35.00 35.16 34.08 34.43 1695957
20111115 34.21 35.12 34.11 34.97 1616694
20111116 34.69 35.68 34.50 34.59 2190236
20111117 34.43 34.62 32.60 32.85 2546917
20111118 33.20 33.40 32.49 32.99 1981363
20111121 32.34 32.57 31.71 32.33 2302255
20111122 32.22 32.71 31.80 32.43 2193976
20111123 31.84 32.00 30.99 30.99 2085091
20111125 30.80 31.57 30.80 30.95 1000994
20111128 32.16 32.33 31.64 32.12 2658330
20111129 32.23 32.87 31.96 32.17 1733364
20111130 33.69 34.29 33.00 33.54 3218627
20111201 33.41 33.78 32.64 32.96 2362511
20111202 33.45 33.57 32.74 32.89 1490622
20111205 33.61 33.95 33.26 33.63 1721535
20111206 33.59 33.79 33.06 33.42 1245757
20111207 33.26 33.26 32.44 32.89 1645002
20111208 32.72 32.88 31.31 31.43 2079430
20111209 31.57 32.29 31.53 32.17 1591318
20111212 31.60 31.69 30.76 31.18 1864187
20111213 31.40 32.06 30.68 30.84 2128868
20111214 30.48 30.77 29.65 29.87 2899454
20111215 30.35 30.35 29.38 29.46 2157378
20111216 29.69 29.88 29.20 29.54 2127149
20111219 29.60 29.76 28.72 28.80 1540161
20111220 29.48 30.52 29.48 30.30 2020589
20111221 30.36 30.75 29.68 30.64 1513471
20111222 30.76 31.12 30.59 31.05 1135255
20111223 31.11 31.50 31.02 31.36 840952
20111227 31.26 31.50 31.08 31.23 844389
20111228 31.07 31.31 30.45 30.54 1217449
20111229 30.58 30.85 30.44 30.68 1116956
20111230 30.40 30.62 29.99 30.00 1734678
20120103 30.88 31.85 30.61 31.65 2130182
20120104 31.52 31.78 31.16 31.47 1451395
20120105 31.18 31.24 30.50 30.81 1716278
20120106 30.90 31.27 30.52 30.91 1310866
20120109 31.01 31.36 30.77 30.85 1298127
20120110 31.45 31.56 31.19 31.43 1398115
20120111 31.18 31.37 31.06 31.21 1585757
20120112 31.31 31.58 30.85 31.46 1913322
20120113 31.12 31.67 30.45 30.92 2157075
20120117 31.44 32.82 31.34 32.74 2994185
20120118 32.82 34.72 32.74 34.40 3087500
20120119 34.48 34.77 34.02 34.30 1636611
20120120 34.32 34.71 33.85 34.17 1613863
20120123 34.47 34.71 34.07 34.48 1413988
20120124 34.07 34.46 33.81 34.18 1407417
20120125 34.10 35.13 33.70 35.05 1706673
20120126 35.31 35.86 34.29 34.44 1791699
20120127 34.39 34.98 34.26 34.74 1169123
20120130 34.24 34.30 33.35 33.78 1791901
20120131 34.15 34.47 33.39 33.64 1966905
20120201 34.08 35.06 33.72 34.83 2564610
20120202 34.82 36.93 34.80 36.36 4255916
20120203 37.13 37.30 36.12 36.21 3054542
20120206 35.90 36.46 35.71 36.33 1279221
20120207 36.22 36.29 35.41 36.20 1802213
20120208 36.18 36.88 36.08 36.55 1535713
20120209 36.60 36.66 35.96 36.15 1640250
20120210 35.59 36.68 35.55 36.66 1896944
20120213 37.05 37.58 37.02 37.55 2272531
20120214 37.38 37.63 36.99 37.31 2066994
20120215 37.38 37.48 36.55 36.71 1332501
20120216 36.73 36.92 36.23 36.55 2927661
20120217 37.38 37.48 36.52 36.86 2064467
20120221 37.21 37.72 37.09 37.29 1584645
20120222 37.24 38.47 37.24 37.95 2836671
20120223 37.94 38.21 37.62 38.05 1619222
20120224 38.25 38.55 38.17 38.36 1667952
20120227 37.98 38.97 37.64 38.11 3612615
20120228 37.60 37.73 35.30 35.85 8201252
20120229 36.17 36.82 35.75 36.47 6551700
20120301 36.55 37.04 36.07 36.20 2627899
20120302 36.25 36.64 35.36 35.55 1771580
20120305 35.41 35.41 34.80 35.15 2370599
20120306 34.39 34.51 34.08 34.48 1713245
20120307 34.64 35.46 34.43 35.10 1868029
20120308 35.39 35.90 34.97 35.65 2222891
20120309 35.73 36.28 35.09 35.19 2253727
20120312 35.19 35.26 34.32 34.83 1858121
20120313 35.05 35.90 34.65 35.84 2015636
20120314 35.77 36.21 35.27 35.54 2038788
20120315 35.54 35.97 35.15 35.50 1975499
20120316 35.68 36.75 35.68 36.63 2562588
20120319 36.16 36.35 35.63 36.16 2208636
20120320 35.81 35.81 34.64 34.99 2153435
20120321 34.91 34.96 33.94 33.97 3018247
20120322 33.54 33.66 32.74 33.06 2699579
20120323 33.07 33.46 32.84 33.16 2728089
20120326 33.55 33.58 32.50 32.99 4178170
20120327 32.47 32.95 31.90 32.45 4526460
20120328 32.35 32.48 31.80 32.19 2625573
20120329 31.79 32.62 31.67 32.23 2922100
20120330 32.42 32.95 31.98 32.57 2254637
20120402 32.39 33.04 32.27 32.67 2565924
20120403 32.56 32.68 31.83 32.28 3381298
20120404 31.77 32.52 31.57 32.39 3374928
20120405 32.21 33.29 32.16 32.38 3510302
20120409 31.83 32.50 31.60 31.86 2122094
20120410 31.79 31.82 30.72 30.95 3822196
20120411 31.40 31.60 30.50 30.66 4575494
20120412 31.95 33.77 31.54 33.62 8186390
20120413 33.23 33.30 32.34 32.70 3358247
20120416 32.86 33.15 31.96 32.05 3079109
20120417 32.41 32.91 32.25 32.62 2493334
20120418 32.45 33.11 32.15 32.50 2048291
20120419 32.47 33.41 32.41 33.17 2451378
20120420 33.47 34.13 33.17 33.25 2753465
20120423 32.56 33.03 32.14 32.92 1587173
20120424 33.04 33.37 32.66 33.01 1000286
20120425 33.38 33.72 33.05 33.63 1490420
20120426 33.52 34.43 33.25 34.22 1845282
20120427 34.34 34.42 33.95 34.30 1329266
20120430 34.19 34.62 34.08 34.15 2061030
20120501 34.33 34.47 33.78 34.15 3716344
20120502 34.73 35.83 34.17 34.66 4028744
20120503 34.78 35.44 34.60 34.72 2661363
20120504 34.33 34.46 32.86 33.02 2271116
20120507 32.90 32.93 32.01 32.37 2187607
20120508 32.03 32.03 31.17 31.96 3129457
20120509 31.39 31.93 31.02 31.62 1957604
20120510 32.05 32.29 31.72 31.90 1764300
20120511 31.64 32.10 31.28 31.38 1847304
20120514 30.84 31.03 30.50 30.61 2646299
20120515 30.71 31.08 29.92 30.07 2641042
20120516 30.70 31.20 30.08 30.11 4045728
20120517 30.26 30.57 29.72 30.13 2410432
20120518 30.20 30.76 29.76 29.86 2334708
20120521 29.94 30.80 29.79 30.74 1874196
20120522 30.53 31.17 30.23 30.48 2492121
20120523 30.02 31.46 29.83 31.42 2687851
20120524 31.52 31.55 30.65 31.14 1871062
20120525 31.11 31.61 31.04 31.44 1268303
20120529 31.77 32.31 31.51 32.21 1920500
20120530 31.65 31.67 29.87 30.22 3356528
20120531 29.85 30.23 28.81 29.67 3666198
20120601 28.82 29.62 28.67 29.17 2683807
20120604 29.39 29.39 28.36 29.09 3525366
20120605 29.06 30.45 28.98 30.19 3455000
20120606 30.49 31.04 30.29 31.03 2213186
20120607 31.70 31.84 30.73 30.94 2139483
20120608 30.70 31.12 30.34 30.99 1869950
20120611 31.34 31.50 30.06 30.10 2233102
20120612 30.31 30.69 29.92 30.65 1932026
20120613 30.44 30.69 30.03 30.35 2819888
20120614 30.35 31.21 30.27 31.02 2871651
20120615 31.05 31.22 30.80 31.08 2475945
20120618 30.80 30.80 30.28 30.51 1672501
20120619 30.85 31.78 30.66 31.64 1445329
20120620 31.73 31.97 31.05 31.31 1899977
20120621 31.34 31.36 29.57 29.63 1518020
20120622 29.83 29.90 29.27 29.72 2194886
20120625 29.21 29.28 28.31 28.67 1680589
20120626 28.63 29.35 28.48 29.12 2155053
20120627 29.49 30.22 29.15 30.04 1216438
20120628 29.78 30.59 29.70 30.57 1588487
20120629 31.41 32.09 31.24 31.98 2335416
20120702 31.89 32.40 31.73 32.35 2091461
20120703 32.66 33.62 32.57 33.60 1145769
20120705 33.34 33.61 32.76 33.16 1598799
20120706 32.54 32.89 31.95 32.35 1642576
20120709 32.25 33.02 31.93 33.00 1951336
20120710 33.18 33.23 31.97 32.42 1586061
20120711 32.62 33.80 32.49 33.58 1980149
20120712 32.94 33.74 32.58 33.49 1596575
20120713 33.62 34.36 33.62 34.05 1394880
20120716 33.91 34.19 33.71 33.80 1986418
20120717 34.11 34.22 33.33 33.75 2354220
20120718 33.58 34.33 33.34 34.23 1792002
20120719 34.53 35.05 34.51 34.73 1578377
20120720 34.62 34.96 34.35 34.80 1458169
20120723 34.09 34.52 33.94 34.18 1742261
20120724 34.25 34.34 32.94 33.34 1521963
20120725 33.62 33.78 32.92 33.65 1470402
20120726 34.35 34.62 33.77 34.32 1670378
20120727 34.71 35.71 34.66 35.40 1903515
20120730 35.29 35.96 35.07 35.94 2263331
20120731 35.89 36.11 34.75 34.75 3390599
20120801 34.85 35.58 34.55 35.31 2290729
20120802 34.56 35.11 33.50 34.46 2419329
20120803 34.34 35.18 33.71 34.73 1889867
20120806 34.97 35.50 34.64 34.66 1909076
20120807 34.91 35.65 34.85 34.90 1510741
20120808 34.67 35.06 34.63 35.03 1218359
20120809 35.04 35.57 34.83 35.31 804151
20120810 35.04 35.40 34.86 35.33 1109980
20120813 35.16 35.32 34.86 35.01 752287
20120814 35.30 35.43 34.62 34.78 918395
20120815 34.79 35.33 34.37 35.23 1154464
20120816 35.24 35.82 35.13 35.48 1097848
20120817 35.56 35.79 35.44 35.52 947511
20120820 35.53 35.66 35.26 35.46 724282
20120821 35.61 35.84 35.03 35.19 843479
20120822 35.14 35.61 34.98 35.53 868856
20120823 35.45 35.71 35.09 35.21 894838
20120824 35.12 35.53 34.78 35.45 702040
20120827 35.49 35.65 35.10 35.12 538965
20120828 35.06 35.15 34.62 34.90 855207
20120829 35.19 35.30 34.68 34.93 1456349
20120830 34.75 34.75 33.84 34.25 1439162
20120831 34.62 34.92 34.29 34.80 1435118
20120904 34.79 34.92 34.16 34.73 1587072
20120905 34.78 35.11 34.65 34.87 1232614
20120906 35.12 36.06 35.02 35.26 1881981
20120907 35.32 36.04 35.26 35.75 1605067
20120910 35.68 36.45 35.65 36.24 1951336
20120911 36.33 37.47 36.30 36.91 2673293
20120912 36.98 37.19 36.54 36.57 1511853
20120913 36.63 37.08 36.05 36.69 1210777
20120914 36.89 37.59 36.67 36.74 1523176
20120917 36.55 36.90 35.88 35.98 1270122
20120918 35.92 38.97 35.62 36.45 2543783
20120919 36.44 36.56 35.43 35.58 1544913
20120920 35.30 35.61 34.91 35.50 1253036
20120921 36.05 36.42 35.54 35.67 1423795
20120924 35.10 35.50 34.79 34.84 1488499
20120925 35.05 35.05 34.20 34.21 1785228
20120926 34.22 34.25 33.22 33.44 2366150
20120927 33.66 33.84 33.23 33.78 1309046
20120928 33.63 33.77 33.26 33.40 1026167
20121001 33.62 33.70 33.08 33.15 1866311
20121002 32.98 33.18 32.69 33.00 1645508
20121003 33.03 33.08 32.14 32.34 1768243
20121004 32.55 32.82 32.23 32.50 2189225
20121005 32.28 32.53 31.96 32.25 2450569
20121008 32.05 32.29 31.65 32.23 1090467
20121009 32.27 32.62 32.03 32.42 1711728
20121010 31.99 32.46 31.78 31.87 1458877
20121011 32.27 32.37 31.88 32.18 1104318
20121012 31.96 32.29 31.65 32.22 875225
20121015 32.17 32.30 31.70 32.24 673631
20121016 32.43 33.54 32.41 32.98 1197027
20121017 33.00 33.52 32.98 33.44 829224
20121018 33.34 34.24 33.06 34.22 2548131
20121019 34.08 34.35 33.43 33.91 2107131
20121022 33.89 33.90 33.40 33.63 1167708
20121023 33.01 33.19 32.57 33.01 1142129
20121024 33.14 33.30 32.27 32.35 1511550
20121025 32.74 33.01 32.48 32.88 846007
20121026 32.82 33.17 32.38 32.44 1178323
20121031 32.84 32.84 30.67 31.36 3649213
20121101 30.91 31.88 30.42 31.72 4479348
20121102 32.15 32.65 31.87 32.06 3384027
20121105 31.79 32.52 31.62 32.23 1540161
20121106 32.27 32.51 32.19 32.33 1534297
20121107 31.89 31.92 31.40 31.89 2679864
20121108 31.89 32.07 30.93 31.17 1782397
20121109 31.08 31.76 30.86 31.14 984312
20121112 31.13 31.47 31.03 31.31 975213
20121113 30.96 31.70 30.91 31.19 1082885
20121114 31.24 31.62 30.58 30.62 2180328
20121115 30.58 31.25 30.43 30.97 2023016
20121116 31.07 31.43 30.38 31.32 2272835
20121119 31.73 32.40 31.64 32.40 1778252
20121120 32.27 32.29 31.56 31.98 1694036
20121121 32.02 32.16 31.72 31.89 970259
20121123 32.13 32.55 31.95 32.55 378823
20121126 32.24 32.54 31.75 31.79 2399918
20121127 31.77 31.78 30.58 30.63 3314268
20121128 30.33 30.69 29.72 30.64 2632448
20121129 30.67 31.08 30.61 30.88 1362528
20121130 30.89 31.41 30.58 31.38 1828802
20121203 31.56 31.69 31.06 31.30 955094
20121204 31.34 31.75 31.05 31.53 1012418
20121205 31.82 32.71 31.79 32.11 2361500
20121206 32.08 32.67 31.92 32.07 1013934
20121207 32.16 32.66 32.11 32.34 1825365
20121210 32.25 32.55 31.88 31.95 1017271
20121211 32.10 32.24 31.73 31.82 1296813
20121212 32.03 32.25 31.72 31.75 1055588
20121213 31.65 31.73 31.13 31.37 728933
20121214 31.19 31.38 31.02 31.13 858442
20121217 31.23 31.40 30.91 31.10 1139501
20121218 31.09 31.99 31.09 31.90 1390331
20121219 31.93 32.34 31.72 32.04 1121606
20121220 31.99 32.49 31.75 32.33 2670765
20121221 31.91 32.10 31.60 31.76 1548552
20121224 31.75 31.75 31.27 31.40 280856
20121226 31.57 31.74 30.90 30.95 598918
20121227 30.93 31.02 30.07 30.59 1138591
20121228 30.37 30.38 29.93 30.15 608219
20121231 30.11 30.97 29.96 30.93 1007565
20130102 31.63 31.87 31.21 31.86 1295701
20130103 31.78 33.31 31.62 33.08 3034322
20130104 33.18 34.22 33.06 33.88 2453400
20130107 33.40 33.76 33.35 33.42 1396700
20130108 33.97 33.97 33.04 33.40 1469290
20130109 33.21 33.49 32.98 33.38 891906
20130110 33.62 34.27 33.49 34.24 1677961
20130111 34.18 34.23 33.64 33.99 901915
20130114 34.00 34.27 33.19 33.32 1353631
20130115 33.23 33.60 33.16 33.40 830539
20130116 33.27 33.41 33.16 33.26 1279727
20130117 33.46 33.73 33.16 33.45 1339376
20130118 33.76 34.06 33.22 33.84 1625085
20130122 33.86 34.15 33.60 34.08 1263652
20130123 34.02 34.21 33.61 34.13 1386994
20130124 34.09 34.44 33.80 33.95 954386
20130125 34.11 34.56 33.80 34.56 1480411
20130128 34.51 34.86 34.29 34.63 1275582
20130129 34.59 34.85 34.45 34.64 1539959
20130130 34.69 34.99 34.16 34.53 1540363
20130131 34.39 34.53 34.08 34.10 1256373
20130201 34.50 34.91 34.12 34.73 1295600
20130204 34.44 34.67 34.22 34.26 907274
20130205 34.42 34.53 34.05 34.40 772103
20130206 34.17 34.56 33.67 34.52 1290140
20130207 34.58 35.00 34.26 34.60 1142433
20130208 34.62 34.81 34.46 34.76 744300
20130211 34.63 34.84 34.28 34.56 1115945
20130212 34.73 34.99 34.58 34.77 901208
20130213 34.81 35.21 34.77 35.19 558579
20130214 35.06 36.13 34.92 35.90 1305406
20130215 36.10 36.11 35.00 35.45 1942843
20130219 35.64 36.45 35.64 36.25 1395284
20130220 36.14 36.24 35.26 35.30 1310461
20130221 35.11 35.26 34.05 34.61 1695957
20130222 34.76 34.92 34.27 34.79 734999
20130225 34.98 35.02 33.19 33.21 1857818
20130226 33.38 33.83 32.99 33.62 1392555
20130227 33.46 34.12 33.40 33.87 1525097
20130228 33.95 34.45 33.31 34.21 1567762
20130301 34.35 35.06 33.98 34.60 1789474
20130304 34.64 34.64 33.66 34.14 1445531
20130305 34.38 34.40 33.97 34.14 1033244
20130306 34.25 34.29 33.67 34.00 943467
20130307 34.06 34.39 34.01 34.05 825585
20130308 34.24 34.40 33.99 34.19 1166191
20130311 34.07 34.40 33.80 34.32 854904
20130312 34.46 34.77 34.15 34.64 949331
20130313 34.62 34.96 34.58 34.70 971169
20130314 34.79 35.52 34.74 35.42 769070
20130315 35.44 35.95 35.17 35.39 1709908
20130318 34.79 34.98 34.51 34.62 1557348
20130319 34.70 34.75 33.26 34.00 1829005
20130320 34.28 34.51 33.80 34.45 1135457
20130321 34.14 34.48 33.85 33.89 817092
20130322 34.00 34.26 33.79 34.03 773619
20130325 34.10 34.52 33.69 33.78 697693
20130326 33.97 34.48 33.86 34.33 929212
20130327 34.11 34.97 33.91 34.88 749962
20130328 34.99 35.19 34.68 34.98 674541
20130401 34.88 35.06 34.20 34.31 1053363
20130402 34.36 34.50 33.22 33.48 1793417
20130403 33.49 33.67 32.35 32.56 1317336
20130404 32.53 32.98 32.24 32.70 861778
20130405 32.17 32.90 31.98 32.87 1188939
20130408 32.90 33.21 32.64 33.07 892412
20130409 33.13 33.33 32.89 33.09 857836
20130410 33.16 33.76 33.07 33.56 822754
20130411 33.64 33.89 33.27 33.49 614184
20130412 33.18 33.23 32.38 32.68 753601
20130415 32.28 32.28 31.28 31.29 1542790
20130416 31.59 32.00 31.10 31.96 1051645
20130417 31.57 31.62 29.88 30.17 2331372
20130418 30.40 31.28 29.90 30.94 1290444
20130419 31.18 31.39 30.33 30.90 1040928
20130422 31.08 31.36 30.53 31.07 926584
20130423 31.20 31.22 30.63 31.20 1047095
20130424 31.27 31.93 31.27 31.70 899691
20130425 31.91 32.22 31.46 31.73 906161
20130426 31.71 31.77 31.14 31.53 833268
20130429 31.75 32.01 31.45 31.78 1041231
20130430 31.75 32.21 31.34 32.18 969551
20130501 31.08 32.08 30.28 31.87 1407821
20130502 31.99 32.68 31.71 32.38 989569
20130503 33.49 34.07 33.12 33.76 1556135
20130506 33.91 34.09 33.53 33.78 1055183
20130507 33.92 34.27 33.50 34.06 905454
20130508 33.98 34.32 33.77 34.29 1024954
20130509 34.19 34.46 33.66 34.24 735605
20130510 34.10 34.65 33.98 34.59 1109879
20130513 34.40 34.59 33.97 34.12 806274
20130514 34.12 34.75 33.95 34.51 1159822
20130515 34.31 34.49 33.71 34.36 555849
20130516 34.19 34.83 34.16 34.45 1147488
20130517 34.94 35.66 34.72 35.31 1419549
20130520 35.28 36.11 35.16 35.91 1642475
20130521 35.99 36.01 34.99 35.04 2141910
20130522 35.00 35.41 34.07 34.39 1411562
20130523 33.61 34.46 33.61 34.39 741773
20130524 34.08 34.22 33.68 34.12 647345
20130528 34.66 34.67 34.03 34.30 733786
20130529 34.08 34.23 33.81 34.04 811936
20130530 33.97 34.15 33.64 33.94 661499
20130531 33.74 33.78 32.87 32.88 1351003
20130603 33.03 33.42 32.60 33.18 1367078
20130604 33.14 33.61 32.72 32.97 1472828
20130605 32.84 33.75 32.84 33.40 1935867
20130606 33.43 33.63 32.89 33.17 992299
20130607 33.32 33.59 33.10 33.35 622070
20130610 33.47 33.50 33.01 33.29 619340
20130611 32.78 33.04 32.53 32.60 696783
20130612 32.91 32.98 32.14 32.17 651086
20130613 32.16 33.32 32.13 33.25 1209968
20130614 33.29 33.49 32.93 33.08 582540
20130617 33.27 33.96 33.21 33.60 681416
20130618 33.65 34.19 33.62 33.94 607410
20130619 33.97 34.18 33.53 33.55 793940
20130620 33.08 33.91 32.89 33.45 2105716
20130621 34.09 34.26 33.21 33.70 1776533
20130624 33.21 33.53 32.13 32.89 1112204
20130625 33.19 33.56 33.06 33.42 957622
20130626 33.71 34.02 33.40 33.74 1237265
20130627 34.06 34.25 33.70 33.82 1193994
20130628 33.65 34.11 33.50 33.70 920518
20130701 33.93 34.42 33.87 34.05 911014
20130702 34.41 34.61 33.91 34.03 1197634
20130703 33.81 33.86 33.49 33.74 475474
20130705 33.97 34.37 33.85 34.25 493571
20130708 34.59 35.20 34.59 34.69 1077324
20130709 34.86 35.05 34.71 34.83 837211
20130710 34.78 35.01 34.47 34.60 823461
20130711 35.01 35.09 34.28 34.36 993512
20130712 34.39 34.84 34.27 34.78 1064181
20130715 34.84 35.14 34.64 34.88 782516
20130716 34.91 35.01 34.24 34.73 809510
20130717 34.97 35.11 34.52 34.63 1216236
20130718 34.80 35.27 34.80 35.01 1024044
20130719 35.15 35.36 34.96 35.09 2244729
20130722 35.22 35.67 35.07 35.34 801017
20130723 35.48 35.58 34.86 35.31 981380
20130724 35.36 35.42 34.54 34.74 768463
20130725 34.58 34.64 34.16 34.55 742278
20130726 34.42 34.42 33.85 34.04 709218
20130729 33.88 34.07 33.52 33.60 587999
20130730 33.70 33.96 33.56 33.89 706387
20130731 34.03 34.34 33.92 33.98 810622
20130801 34.35 34.88 34.31 34.87 944377
20130802 34.77 35.05 34.46 34.99 1220381
20130805 34.83 34.99 34.13 34.66 1781386
20130806 34.66 36.07 34.66 35.12 2421149
20130807 35.01 35.30 34.52 35.17 1324717
20130808 35.41 35.90 35.14 35.63 1292870
20130809 35.56 35.76 35.20 35.69 852882
20130812 35.47 35.94 35.38 35.90 1179031
20130813 35.99 35.99 35.52 35.57 2081452
20130814 35.92 36.03 35.41 35.50 1039311
20130815 35.27 35.67 35.08 35.46 636325
20130816 35.48 35.64 34.91 35.31 1293477
20130819 35.16 35.29 34.63 34.71 874214
20130820 34.79 35.08 34.49 34.90 532394
20130821 34.74 34.89 34.41 34.51 730449
20130822 34.66 35.56 34.63 35.48 529361
20130823 35.59 35.93 35.14 35.71 662510
20130826 35.85 36.30 35.72 35.87 857330
20130827 35.53 35.88 35.41 35.61 806072
20130828 35.61 36.05 35.54 35.83 1156081
20130829 35.65 35.73 35.24 35.30 475272
20130830 35.35 35.51 34.95 35.03 885234
20130903 35.39 35.64 34.65 34.99 1130402
20130904 35.30 35.88 35.02 35.53 1336040
20130905 35.68 36.90 35.53 36.78 1853066
20130906 36.93 37.11 36.31 36.85 1403777
20130909 37.00 37.85 37.00 37.57 1652484
20130910 37.72 37.99 37.34 37.72 1691104
20130911 37.71 38.02 37.41 37.71 1001196
20130912 37.68 38.03 37.31 37.88 844693
20130913 37.78 37.91 37.19 37.46 1619828
20130916 37.72 37.82 37.50 37.61 1554821
20130917 37.62 38.23 37.58 37.79 1136771
20130918 37.78 37.96 37.47 37.72 1398115
20130919 37.76 37.88 37.00 37.17 1160024
20130920 37.27 37.35 36.36 36.50 1537937
20130923 36.34 36.86 36.21 36.70 1142332
20130924 36.72 37.07 36.38 36.79 1037794
20130925 36.87 37.60 36.87 36.91 871080
20130926 37.04 37.08 36.43 36.59 874922
20130927 36.42 36.60 36.07 36.41 865620
20130930 36.10 36.38 35.88 36.32 956105
20131001 36.33 37.01 36.22 36.79 1442802
20131002 36.62 36.76 36.25 36.55 1414696
20131003 36.43 36.56 36.13 36.51 1104419
20131004 36.52 37.16 36.26 36.94 1213405
20131007 36.52 36.59 36.21 36.24 1032031
20131008 36.27 36.52 35.79 35.92 1001297
20131009 35.98 36.04 35.41 35.61 1339882
20131010 35.99 36.31 35.90 36.15 1042445
20131011 35.94 36.53 35.52 36.52 1773905
20131014 35.85 36.80 35.85 36.64 1038502
20131015 36.53 36.53 35.77 35.79 2121993
20131016 35.75 36.04 35.47 35.93 1957705
20131017 35.86 36.19 35.70 35.85 1017574
20131018 36.21 36.50 36.09 36.24 955296
20131021 36.24 36.43 35.88 35.99 1103408
20131022 36.19 36.64 36.07 36.51 1062260
20131023 36.21 36.22 35.53 36.15 1096837
20131024 36.09 36.30 35.75 36.19 1148499
20131025 36.36 36.46 35.83 36.15 1007969
20131028 36.00 36.50 35.66 36.48 1461910
20131029 36.54 36.68 36.38 36.58 632180
20131030 36.72 37.01 35.85 36.03 1005846
20131031 35.94 36.12 35.58 35.69 837413
20131101 35.70 35.82 35.18 35.53 1299745
20131104 35.77 35.94 35.39 35.91 2125329
20131105 35.94 36.44 35.70 35.88 1675029
20131106 36.15 36.94 36.15 36.50 1871770
20131107 36.40 36.99 36.08 36.47 2538829
20131108 36.43 36.84 36.38 36.79 1411966
20131111 36.79 37.30 36.79 37.04 1167607
20131112 36.91 37.03 36.67 36.88 1257788
20131113 36.72 37.32 36.44 37.32 957015
20131114 37.29 37.40 36.86 36.94 715082
20131115 37.22 37.35 36.76 36.87 870170
20131118 36.82 37.00 36.03 36.14 1465347
20131119 36.16 36.39 35.90 36.13 872596
20131120 36.21 36.42 35.82 35.90 1149207
20131121 35.98 36.00 35.53 35.95 846411
20131122 35.87 35.97 35.16 35.28 1717188
20131125 35.16 35.35 34.25 34.41 1562909
20131126 34.27 34.51 34.19 34.40 1014137
20131127 34.33 34.48 33.91 34.29 705983
20131129 34.24 34.58 34.08 34.24 400155
20131202 34.25 34.43 34.06 34.10 1222302
20131203 33.98 34.36 33.84 34.27 1241612
20131204 34.08 34.49 33.91 34.39 1127167
20131205 34.36 34.36 33.64 33.67 1232918
20131206 33.42 34.07 33.42 33.82 1401856
20131209 33.79 33.94 33.56 33.89 771900
20131210 33.83 33.99 33.39 33.47 796468
20131211 33.45 33.56 32.87 32.96 922641
20131212 32.83 33.26 32.83 33.06 907172
20131213 33.01 33.42 32.90 33.27 996747
20131216 33.35 33.74 33.31 33.60 1094511
20131217 33.68 33.74 33.18 33.63 1333108
20131218 33.60 33.88 32.81 33.42 1218157
20131219 33.22 33.32 32.39 32.58 2176587
20131220 32.46 33.35 32.46 33.32 1726388
20131223 33.46 33.70 33.36 33.48 942861
20131224 33.56 34.10 33.49 33.99 373161
20131226 34.11 34.22 33.68 33.80 693143
20131227 33.96 34.65 33.84 34.41 1252025
20131230 34.48 34.72 34.13 34.23 893524
20131231 34.27 34.99 34.17 34.98 841761
20140102 34.69 34.79 33.92 33.98 1092793
20140103 33.95 34.39 33.93 34.09 913036
20140106 34.24 34.27 33.98 34.02 1136670
20140107 34.09 34.09 33.57 33.81 945995
20140108 34.19 34.19 33.42 33.66 1734274
20140109 33.81 33.83 33.12 33.44 1392150
20140110 33.52 33.87 33.37 33.46 986435
20140113 33.11 33.30 32.40 32.47 1429456
20140114 32.54 33.04 32.53 32.94 1523985
20140115 32.94 33.19 32.55 32.79 1348576
20140116 32.69 32.73 32.02 32.49 1888957
20140117 32.59 32.78 32.27 32.39 1486881
20140121 32.63 32.95 32.10 32.18 1862165
20140122 32.54 33.45 32.18 33.29 3180310
20140123 32.17 32.52 31.45 32.42 4549713
20140124 32.06 32.25 31.77 32.16 2920281
20140127 32.15 32.47 31.97 32.44 2548737
20140128 32.48 32.62 31.99 32.21 1963367
20140129 31.79 31.91 31.17 31.23 2380304
20140130 31.35 31.52 30.95 31.25 2024735
20140131 30.92 31.36 30.84 31.03 2277384
20140203 31.33 31.69 30.79 31.05 2373429
20140204 31.06 31.43 30.88 31.31 1289433
20140205 31.21 31.24 30.81 31.01 1662492
20140206 31.06 31.76 30.84 31.51 979864
20140207 31.63 31.76 30.98 31.27 1498103
20140210 31.26 31.53 30.91 31.26 1223818
20140211 31.26 32.17 31.26 32.05 1282962
20140212 32.12 32.27 31.73 31.74 597604
20140213 31.58 31.78 31.30 31.70 1187220
20140214 31.71 31.88 31.49 31.79 616105
20140218 31.88 31.92 31.16 31.56 1393667
20140219 31.51 32.18 31.48 31.77 1835273
20140220 31.82 32.44 31.73 31.95 1581006
20140221 32.06 32.13 31.75 31.93 1012013
20140224 32.12 32.69 32.11 32.58 2073970
20140225 32.36 32.59 31.82 32.50 2040405
20140226 32.44 32.53 31.88 32.23 1934250
20140227 32.24 32.51 31.77 32.23 1365359
20140228 32.30 33.11 32.15 33.00 2071443
20140303 32.84 33.04 32.16 32.30 1688071
20140304 32.64 32.73 32.15 32.47 1124336
20140305 32.41 33.04 32.28 33.04 1247577
20140306 33.11 33.41 32.95 33.16 1069641
20140307 33.27 33.28 32.73 32.99 1079144
20140310 32.91 33.03 32.39 32.89 1309551
20140311 32.99 33.17 32.16 32.22 936492
20140312 31.99 32.21 31.71 31.94 1243533
20140313 32.05 32.07 31.04 31.37 1825264
20140314 31.30 31.58 31.00 31.36 1702528
20140317 31.49 31.56 30.93 30.97 1264259
20140318 31.01 31.66 31.01 31.56 1458978
20140319 31.64 32.25 31.47 32.04 2145651
20140320 31.96 32.60 31.83 32.39 1091883
20140321 31.10 32.90 31.10 32.72 2324194
20140324 32.74 33.00 32.15 32.23 1966905
20140325 32.18 32.75 31.88 32.47 1910997
20140326 32.59 32.77 32.29 32.54 1721737
20140327 32.59 33.23 32.43 32.73 1607898
20140328 32.84 33.16 32.58 33.02 1680994
20140331 33.17 33.38 32.90 33.31 1222807
20140401 33.35 33.41 32.88 33.02 2277687
20140402 32.90 33.23 32.73 32.75 1575445
20140403 32.78 32.87 32.06 32.07 1565436
20140404 32.27 32.47 31.82 32.12 2400828
20140407 31.59 31.63 30.89 30.95 3114797
20140408 30.91 31.34 30.77 31.23 1717188
20140409 31.38 31.38 30.61 30.69 1317538
20140410 30.64 31.08 30.36 30.40 1311776
20140411 30.20 30.30 29.84 29.86 2464420
20140414 29.92 30.61 29.77 30.52 1531467
20140415 30.51 30.87 30.13 30.36 2530337
20140416 30.44 30.54 30.05 30.09 2366453
20140417 30.32 30.45 29.68 30.05 3000251
20140421 30.10 30.45 29.95 30.33 1518020
20140422 30.14 30.44 30.03 30.29 1376480
20140423 30.33 30.97 30.30 30.67 1496385
20140424 30.81 31.33 30.74 31.13 2230676
20140425 30.95 31.15 30.68 30.95 1723153
20140428 31.13 31.13 30.28 30.54 1634083
20140429 30.73 31.09 30.61 30.62 1691508
20140430 30.52 30.69 30.18 30.58 1657640
20140501 30.58 31.14 30.36 30.78 2626353
20140502 30.81 31.23 30.75 31.05 1908948
20140505 30.82 31.04 30.72 30.96 1785904
20140506 31.26 31.70 30.70 30.86 2247445
20140507 30.86 31.28 30.45 31.22 2356986
20140508 31.26 31.67 30.86 30.90 2290677
20140509 30.86 30.98 30.60 30.62 1452344
20140512 30.79 31.03 30.52 31.00 1437531
20140513 31.08 31.28 30.76 30.88 1438740
20140514 30.78 31.14 30.68 30.96 1847476
20140515 30.83 30.90 29.65 29.88 2773784
20140516 29.71 29.94 29.45 29.89 1597357
20140519 29.89 30.13 29.67 29.90 1471794
20140520 29.89 29.95 29.27 29.41 2721987
20140521 29.62 30.21 29.51 30.09 1854530
20140522 30.04 30.34 29.82 29.97 1360842
20140523 30.06 30.21 29.71 29.87 1542335
20140527 30.07 30.92 30.03 30.78 3378424
20140528 30.94 30.98 30.08 30.34 2186075
20140529 30.35 30.78 30.35 30.70 2074216
20140530 30.58 30.88 30.39 30.72 6177805
20140602 30.76 31.01 30.61 30.91 1399438
20140603 30.83 31.01 30.65 31.01 1434911
20140604 30.94 31.01 30.73 30.75 1570551
20140605 30.60 31.52 30.60 31.48 3756525
20140606 31.50 31.87 31.25 31.46 4803257
20140609 31.52 32.09 31.46 32.07 1911568
20140610 32.01 32.13 31.76 31.76 1509382
20140611 31.57 31.92 31.51 31.56 1899878
20140612 31.68 32.04 31.56 31.90 1925777
20140613 32.00 32.21 31.78 32.15 1947746
20140616 31.98 32.59 31.77 32.33 1630814
20140617 32.17 32.58 32.17 32.38 1806965
20140618 32.38 32.39 31.79 32.04 1972939
20140619 32.10 32.20 31.86 32.08 1824702
20140620 32.19 32.56 32.17 32.40 2222756
20140623 32.56 32.60 32.23 32.30 1138839
20140624 32.30 32.40 31.81 31.83 1488925
20140625 31.75 31.88 31.18 31.32 2019194
20140626 31.35 31.45 31.00 31.35 1357718
20140627 31.26 31.62 31.26 31.36 1086235
20140630 31.36 31.77 31.27 31.68 1242837
20140701 31.81 31.91 31.63 31.64 1215930
20140702 31.66 31.83 31.49 31.51 1859972
20140703 31.65 31.65 31.35 31.46 1101754
20140707 31.45 31.78 31.36 31.37 1879018
20140708 31.35 31.48 30.98 31.25 2752017
20140709 31.36 31.43 31.03 31.23 1144180
20140710 30.97 31.03 30.72 30.91 1282541
20140711 30.91 30.98 30.54 30.64 1454763
20140714 30.71 31.21 30.71 31.15 1370617
20140715 31.39 31.54 31.03 31.47 1501723
20140716 31.63 31.81 31.19 31.72 4457303
20140717 31.71 31.90 31.23 31.26 1511398
20140718 31.29 31.36 30.74 30.77 2004280
20140721 30.77 30.89 30.54 30.79 1490638
20140722 31.82 31.82 30.81 30.99 2842814
20140723 31.03 31.22 30.58 31.13 1119793
20140724 31.18 31.18 30.78 30.83 873704
20140725 30.76 30.99 30.60 30.86 510417
20140728 30.85 30.97 30.33 30.56 825837
20140729 30.55 30.96 30.44 30.84 1042802
20140730 30.89 31.01 30.57 30.87 1136319
20140731 30.61 30.76 30.29 30.29 2313351
20140801 30.15 30.51 29.98 30.35 1620535
20140804 30.28 30.41 29.93 30.39 1648248
20140805 30.21 30.21 29.57 29.66 2912146
20140806 29.61 30.12 28.55 28.70 5361944
20140807 28.72 28.89 28.31 28.70 2915734
20140808 28.75 29.42 28.59 29.38 1681614
20140811 29.44 29.85 29.23 29.61 1479057
20140812 29.53 29.66 29.25 29.31 1047230
20140813 29.35 29.55 29.08 29.15 1003846
20140814 29.21 29.42 28.86 28.91 2237565
20140815 28.96 29.41 28.87 29.39 3773965
20140818 29.45 29.57 29.12 29.33 33565184
20140819 29.28 30.10 29.28 29.59 3318839
20140820 29.61 29.90 29.33 29.81 2654429
20140821 29.83 29.83 29.56 29.57 1253603
20140822 29.59 29.63 29.16 29.54 1466805
20140825 29.62 29.75 29.29 29.41 1627685
20140826 29.56 29.99 29.53 29.69 1545538
20140827 29.58 29.87 29.41 29.72 1582796
20140828 29.69 29.85 29.55 29.74 926318
20140829 29.86 30.19 29.75 30.19 960061
20140902 30.14 30.14 29.44 29.47 1629895
20140903 29.61 29.87 29.49 29.54 1389679
20140904 29.48 29.48 28.72 28.83 1367987
20140905 28.77 28.90 28.51 28.79 1689246
20140908 28.66 28.74 28.32 28.55 1617342
20140909 28.53 28.75 28.31 28.45 1040803
20140910 28.44 28.58 28.05 28.48 1163823
20140911 28.21 28.66 28.05 28.62 1160007
20140912 28.53 28.53 27.99 28.13 2310574
20140915 28.02 28.17 27.68 28.04 2587948
20140916 28.01 28.15 27.72 27.74 2505398
20140917 27.82 27.84 27.04 27.06 2155217
20140918 27.07 27.14 26.63 26.79 1845105
20140919 26.88 26.98 26.26 26.29 3514969
20140922 26.15 26.15 25.50 25.50 2604618
20140923 25.46 25.67 25.21 25.26 3222431
20140924 25.25 25.46 24.85 25.43 3982346
20140925 25.38 25.46 25.05 25.11 2009701
20140926 25.23 26.09 25.16 26.00 4606185
20140929 25.70 25.71 24.90 25.38 3944486
20140930 25.34 25.53 25.12 25.20 3042069
20141001 25.14 25.52 24.55 24.58 3296445
20141002 24.37 25.00 24.09 24.75 2978098
20141003 24.85 24.89 24.25 24.50 2203521
20141006 24.56 24.96 24.36 24.73 1631502
20141007 24.57 25.25 24.41 24.42 2916537
20141008 24.34 24.57 23.64 24.54 1949848
20141009 24.36 24.36 23.07 23.09 3366541
20141010 23.06 23.42 22.21 22.74 3160670
20141013 22.74 23.30 22.08 22.15 2981311
20141014 22.18 22.50 21.42 21.61 3035340
20141015 21.44 22.08 21.10 22.03 3591493
20141016 21.22 22.83 21.20 22.55 4703798
20141017 22.88 23.30 22.05 22.36 4579673
20141020 22.31 23.12 22.05 23.08 2197998
20141021 23.41 23.85 23.15 23.78 2242185
20141022 23.76 24.19 23.10 23.11 1832954
20141023 23.34 24.13 23.13 23.74 1759242
20141024 23.69 23.86 23.38 23.60 1687739
20141027 23.14 23.65 22.80 23.36 2884201
20141028 23.60 24.02 23.21 23.80 2504997
20141029 24.13 24.33 23.48 23.86 2004680
20141030 23.68 23.92 23.37 23.62 1469014
20141031 23.70 24.21 23.20 24.17 1809153
20141103 24.19 24.45 23.44 23.59 1895619
20141104 23.38 23.38 22.41 22.75 2874058
20141105 23.03 24.14 22.68 23.54 2976692
20141106 23.02 23.83 22.78 23.80 2811000
20141107 23.69 24.84 23.67 24.80 2855300
20141110 25.10 25.35 23.91 24.12 2517400
20141111 24.11 24.61 23.96 24.44 1913800
20141112 24.27 24.77 24.01 24.05 1724700
20141113 23.99 24.07 22.92 23.76 2656000
20141114 23.86 24.15 23.62 23.75 1795200
20141117 23.48 24.07 23.19 23.86 1673200
20141118 23.85 24.21 23.70 23.96 2092500
20141119 23.94 24.35 23.74 24.20 1907500
20141120 24.22 24.66 24.14 24.40 1184700
20141121 25.11 25.12 24.41 24.70 1171400
20141124 24.66 24.94 24.21 24.45 1262900
20141125 24.58 24.80 24.00 24.19 1033200
20141126 23.71 23.87 22.98 23.32 3295500
20141128 22.05 22.21 21.54 21.77 2300700
20141201 21.50 21.84 21.22 21.57 3602000
20141202 21.55 22.25 21.29 21.43 2277300
20141203 21.67 22.20 21.48 21.91 1649200
20141204 21.68 21.85 21.36 21.43 1476300
20141205 21.31 21.56 20.79 21.13 2611000
20141208 20.75 20.85 20.19 20.34 2848800
20141209 20.30 20.99 20.25 20.96 3141100
20141210 20.50 20.57 19.72 19.81 3969900
20141211 19.63 20.37 19.63 19.90 2330700
20141212 19.61 20.28 19.50 19.99 2060000
20141215 20.22 20.53 20.04 20.10 2504900
20141216 19.83 21.27 19.75 20.71 2213500
20141217 20.86 22.35 20.83 22.04 2838600
20141218 22.87 22.87 21.91 22.42 2001000
20141219 22.38 23.75 22.21 23.74 2637600
20141222 23.67 23.80 22.97 23.58 2321400
20141223 23.87 24.19 22.99 23.46 2039200
20141224 23.32 23.47 22.80 23.25 778800
20141226 23.51 23.82 23.16 23.39 1091700
20141229 23.57 24.05 23.50 23.84 1402900
20141230 23.76 23.93 23.31 23.66 1248400
20141231 23.37 23.54 23.00 23.32 2064000