20000103 13.40 13.44 12.66 12.81 1742880
20000104 12.71 12.76 12.13 12.71 1633878
20000105 12.71 12.71 11.93 11.98 2374860
20000106 11.98 12.71 11.98 12.61 1370415
20000107 12.76 14.92 12.76 14.23 6919948
20000110 14.62 14.97 14.48 14.68 2052057
20000111 14.83 14.83 13.94 13.99 1195707
20000112 13.99 14.68 13.99 14.48 1287645
20000113 14.62 15.51 14.48 15.51 1374490
20000114 15.71 16.40 15.71 16.15 2162205
20000118 16.10 16.10 14.97 15.07 628542
20000119 15.07 15.71 15.02 15.51 934791
20000120 15.41 15.66 15.36 15.51 835849
20000121 15.71 15.95 15.51 15.75 1157888
20000124 15.90 16.10 15.71 15.75 763011
20000125 15.80 15.86 15.07 15.36 1086833
20000126 15.36 15.36 14.28 14.87 2247649
20000127 14.87 14.92 14.33 14.48 875960
20000128 14.53 14.53 13.94 14.14 562835
20000131 14.14 14.18 13.74 13.89 864882
20000201 13.89 14.28 13.74 14.14 1412564
20000202 14.14 14.23 13.30 13.65 1630185
20000203 13.84 14.04 13.20 13.35 1223212
20000204 13.50 13.59 13.15 13.26 1134585
20000207 13.40 13.40 12.86 13.15 546918
20000208 13.11 13.15 12.76 12.91 762120
20000209 12.86 13.00 12.42 12.52 531510
20000210 12.56 12.61 11.78 12.13 962423
20000211 12.17 12.42 11.69 11.73 4798618
20000214 11.83 11.93 11.63 11.73 664451
20000215 11.78 11.93 11.69 11.93 1567408
20000216 12.17 14.38 12.17 14.23 7434395
20000217 15.22 15.22 14.62 14.92 2587515
20000218 14.92 14.92 14.14 14.33 1047103
20000222 14.33 14.53 13.65 13.70 1003808
20000223 13.74 13.74 13.15 13.35 826553
20000224 13.50 13.65 13.20 13.44 1558876
20000225 13.44 13.55 13.15 13.15 692593
20000228 13.35 13.44 13.15 13.35 916581
20000229 13.74 14.04 13.55 14.04 1479544
20000301 13.84 13.84 13.05 13.30 1483874
20000302 13.30 13.30 12.76 12.96 1550472
20000303 12.86 12.96 12.76 12.96 957839
20000306 12.56 13.00 12.08 12.32 1722124
20000307 12.17 12.17 11.09 11.54 2727460
20000308 11.73 11.73 11.04 11.58 1251863
20000309 11.58 12.02 11.54 11.98 1335779
20000310 11.93 12.02 11.19 11.87 2400073
20000313 11.78 12.08 11.58 11.73 632362
20000314 11.83 12.17 11.69 11.73 827445
20000315 11.73 12.32 11.69 12.13 3765777
20000316 12.32 14.09 12.32 13.84 4489568
20000317 13.65 14.48 13.35 13.40 1891484
20000320 13.20 13.35 12.61 13.00 917600
20000321 12.91 14.33 12.91 14.28 1380730
20000322 14.92 14.92 13.35 13.94 2461068
20000323 14.09 14.92 13.65 14.68 1072953
20000324 14.68 15.71 14.43 14.92 2066829
20000327 14.92 14.92 14.14 14.53 657321
20000328 14.43 15.12 14.38 14.92 1167693
20000329 14.91 15.21 14.81 15.01 1116749
20000330 15.01 16.54 14.91 16.54 2149054
20000331 16.59 18.21 16.59 18.07 4321023
20000403 17.97 18.02 17.57 17.77 1693796
20000404 17.77 18.07 16.49 17.23 2100439
20000405 17.42 17.42 16.79 17.23 1515162
20000406 17.28 17.38 16.04 16.63 2338703
20000407 16.79 16.94 16.74 16.79 1337794
20000410 16.89 17.08 16.68 17.08 828225
20000411 16.89 16.98 16.59 16.59 794549
20000412 16.68 17.72 16.68 17.03 1457812
20000413 17.23 17.57 17.13 17.38 1141816
20000414 16.98 17.08 16.49 16.63 1504275
20000417 16.19 16.59 16.00 16.29 398920
20000418 16.19 16.89 16.19 16.44 679088
20000419 16.49 16.59 16.10 16.19 594899
20000420 16.19 16.39 15.80 16.39 1018126
20000424 16.39 18.32 16.29 18.21 1286774
20000425 18.96 20.14 18.66 19.94 1872810
20000426 20.14 21.52 18.96 18.96 2931069
20000427 18.76 19.84 18.51 19.30 1222081
20000428 19.30 19.35 18.26 18.91 892411
20000501 19.26 20.73 19.20 20.39 1876735
20000502 20.19 20.34 18.51 19.75 2078790
20000503 19.75 20.54 19.50 19.70 965967
20000504 19.55 20.09 19.40 20.05 660351
20000505 19.99 20.09 19.55 19.60 849367
20000508 19.94 20.09 18.86 19.30 1013948
20000509 19.79 21.08 19.60 20.54 2237802
20000510 20.73 21.33 19.99 20.29 2778515
20000511 20.14 20.69 20.14 20.54 1000022
20000512 20.54 20.73 20.34 20.58 1868000
20000515 20.63 21.08 20.44 21.08 1007239
20000516 21.08 21.18 20.78 21.08 683266
20000517 21.08 21.08 20.44 20.84 1184860
20000518 20.93 21.92 20.93 21.82 2128038
20000519 21.82 21.82 20.98 21.48 1179796
20000522 21.42 21.72 21.03 21.23 1344251
20000523 21.42 21.63 21.23 21.48 1745070
20000524 21.37 22.12 21.33 22.12 3103753
20000525 22.07 22.07 20.49 21.28 2004982
20000526 21.08 21.08 20.14 20.69 1051676
20000530 20.69 22.51 20.58 22.07 1804193
20000531 22.07 22.07 21.18 21.28 1161819
20000601 21.48 22.46 21.48 22.36 1432365
20000602 22.91 24.83 22.91 24.04 2384532
20000605 23.30 23.85 22.91 22.95 1183341
20000606 22.76 24.09 22.71 23.60 1520100
20000607 23.60 24.09 23.60 23.85 756442
20000608 23.85 23.85 22.86 22.86 598317
20000609 23.06 23.06 22.42 22.46 506404
20000612 22.66 22.76 22.07 22.42 1509592
20000613 22.42 22.61 21.72 22.46 743402
20000614 22.46 23.06 22.46 22.91 1099151
20000615 23.25 23.30 21.82 22.27 1479714
20000616 22.16 22.42 22.02 22.31 1292598
20000619 21.82 23.00 21.77 22.91 1021038
20000620 22.91 22.91 21.92 22.31 866458
20000621 22.16 22.27 21.33 21.52 774925
20000622 21.52 21.52 20.49 20.98 694154
20000623 20.93 21.63 20.93 21.23 645792
20000626 21.33 21.48 20.63 20.78 673012
20000627 21.13 21.33 20.88 21.03 1015974
20000628 21.28 22.03 21.03 21.73 815865
20000629 21.73 22.67 21.73 22.23 790794
20000630 22.23 22.82 22.18 22.23 918793
20000703 22.13 22.32 21.98 22.23 203210
20000705 22.38 22.38 21.73 21.88 781220
20000706 22.13 22.42 21.53 22.38 517664
20000707 22.27 23.17 22.27 23.11 908210
20000710 23.07 23.46 23.02 23.42 1812012
20000711 23.42 23.91 23.22 23.86 1654281
20000712 23.86 24.85 23.86 24.80 2079725
20000713 24.80 25.31 24.41 24.70 1859129
20000714 24.70 25.70 24.56 25.05 1166853
20000717 25.10 25.10 24.46 24.91 801377
20000718 24.76 24.76 23.91 24.16 551679
20000719 24.01 24.30 23.37 23.81 1167735
20000720 23.96 24.56 23.72 24.56 456814
20000721 24.46 24.80 24.30 24.70 885534
20000724 24.61 25.00 23.66 23.81 631300
20000725 23.81 24.91 23.66 24.76 751992
20000726 25.40 26.79 25.31 26.44 2988566
20000727 26.64 29.57 26.64 29.12 5993005
20000728 28.58 28.67 27.73 28.18 1781146
20000731 28.33 28.58 27.88 28.53 1518849
20000801 28.53 28.53 27.19 27.19 2028198
20000802 26.64 27.29 25.65 25.89 2221330
20000803 25.20 26.59 25.20 26.59 2678522
20000804 26.89 27.43 26.59 26.89 1532330
20000807 27.38 27.43 26.89 27.34 1544298
20000808 27.38 27.73 27.04 27.54 1613715
20000809 27.54 27.54 26.10 26.19 1078035
20000810 26.39 26.94 26.39 26.69 710669
20000811 26.59 27.38 26.54 27.08 497002
20000814 27.78 27.98 27.54 27.93 1615856
20000815 27.98 28.03 27.78 27.93 1379134
20000816 27.78 28.08 27.78 27.88 999800
20000817 27.78 28.53 27.54 28.38 698197
20000818 28.48 28.48 27.78 28.13 817629
20000821 28.18 28.48 27.78 27.78 675898
20000822 27.98 28.18 27.19 27.34 809692
20000823 26.99 27.19 26.69 27.14 1095547
20000824 27.04 27.48 26.99 27.04 632182
20000825 27.04 27.38 26.59 26.84 724401
20000828 26.64 26.89 26.19 26.39 711047
20000829 26.24 26.64 26.10 26.44 598419
20000830 26.69 26.94 26.54 26.79 1398158
20000831 26.64 28.18 26.64 27.88 779456
20000901 28.08 28.42 27.43 27.58 432499
20000905 27.38 28.03 27.38 27.69 267714
20000906 27.38 27.38 26.39 26.50 1321056
20000907 26.54 27.08 26.54 26.69 3984838
20000908 26.89 27.93 26.84 27.73 1549589
20000911 27.73 28.08 27.54 27.78 925344
20000912 27.78 28.18 27.58 28.08 948903
20000913 28.18 29.12 27.98 28.42 1415544
20000914 28.33 28.62 27.83 28.42 1265750
20000915 28.38 29.17 28.33 28.62 1150476
20000918 28.62 29.37 28.62 28.77 2061836
20000919 28.77 29.37 28.62 29.37 1085972
20000920 29.37 29.46 28.82 28.97 993879
20000921 29.02 30.41 28.92 30.36 1907885
20000922 30.16 31.05 29.77 30.76 965407
20000925 30.76 30.76 29.37 29.67 1333907
20000926 29.62 30.96 29.57 30.71 1144302
20000927 30.86 32.01 30.71 31.41 1552293
20000928 31.06 31.81 31.06 31.66 1135812
20000929 31.66 31.76 30.71 31.26 1418949
20001002 31.16 31.55 30.91 31.06 1186412
20001003 31.06 31.06 29.87 29.87 1032476
20001004 29.71 30.26 29.42 29.82 854935
20001005 29.27 29.77 28.97 29.47 2055159
20001006 28.87 29.27 28.32 28.37 1385926
20001009 28.37 28.62 27.88 28.23 825429
20001010 28.27 28.47 26.19 27.43 2109149
20001011 27.08 28.27 26.68 28.18 2600213
20001012 28.18 28.18 26.73 26.73 2574975
20001013 26.73 27.63 26.58 27.38 1421334
20001016 27.23 27.72 27.17 27.72 1147614
20001017 27.92 28.18 27.03 27.63 1046916
20001018 27.33 28.92 26.73 28.72 1524795
20001019 29.67 30.46 29.37 30.11 2040719
20001020 30.22 30.91 30.17 30.22 1223201
20001023 30.22 30.71 29.87 30.66 1199722
20001024 30.66 31.11 30.07 30.51 1394339
20001025 30.97 31.46 30.76 30.86 2404340
20001026 31.36 31.61 29.91 30.51 999705
20001027 30.51 31.26 30.51 31.26 1139955
20001030 31.26 32.65 31.26 32.35 1670068
20001031 32.35 32.35 31.11 31.26 963544
20001101 32.16 32.16 30.86 31.71 3636330
20001102 31.76 33.85 31.46 32.21 2326368
20001103 32.06 32.06 30.91 31.11 988530
20001106 30.66 31.11 30.07 30.51 1333694
20001107 30.51 31.51 30.11 31.06 1351649
20001108 31.06 31.46 30.76 31.21 674004
20001109 31.41 31.41 30.81 30.91 604444
20001110 30.97 32.30 30.76 31.95 1004728
20001113 31.81 31.86 30.71 31.26 705394
20001114 31.26 32.10 31.21 31.81 1226842
20001115 31.91 32.10 31.55 31.91 819402
20001116 31.81 32.21 30.97 31.71 1690283
20001117 31.81 32.50 31.81 31.86 795420
20001120 31.81 31.81 30.86 31.16 1188923
20001121 31.16 31.21 30.86 31.06 1166699
20001122 30.86 31.01 29.91 30.57 677770
20001124 30.57 31.01 30.07 30.91 324697
20001127 30.61 30.66 30.07 30.46 876155
20001128 30.66 31.41 30.51 30.86 587493
20001129 30.97 31.86 30.97 31.71 678398
20001130 31.71 32.96 31.11 31.46 1846353
20001201 31.46 31.76 31.01 31.26 1122502
20001204 31.26 31.66 31.21 31.55 1420581
20001205 31.76 32.70 31.76 32.65 2128109
20001206 32.65 32.96 32.10 32.70 1259488
20001207 32.61 33.25 31.86 33.05 1245551
20001208 33.45 34.80 33.45 34.69 1820990
20001211 34.55 34.84 33.94 34.29 1260367
20001212 34.25 34.25 33.05 33.45 1168583
20001213 31.86 32.16 31.61 31.86 4629507
20001214 32.06 32.06 30.86 31.06 2773736
20001215 31.01 31.06 28.92 30.31 4063986
20001218 31.06 31.55 30.91 31.46 2638885
20001219 31.46 31.46 29.37 29.96 2292215
20001220 29.67 29.77 29.22 29.47 1740130
20001221 29.47 32.26 29.42 32.26 3743558
20001222 32.21 32.26 31.66 32.21 1153516
20001226 32.21 33.60 32.16 33.40 1810318
20001227 33.25 34.31 33.25 34.05 1255208
20001228 33.86 34.45 33.86 34.20 1520069
20001229 34.50 35.10 33.55 33.91 1382757
20010102 34.50 34.50 32.60 32.96 2098481
20010103 32.66 32.91 31.36 31.46 2701302
20010104 31.65 32.16 28.36 29.76 5710648
20010105 29.56 30.96 29.16 30.31 3240786
20010108 30.31 30.96 30.21 30.51 2149551
20010109 30.81 31.16 28.96 29.16 2778657
20010110 29.91 29.91 28.71 29.06 1837376
20010111 28.76 28.81 28.27 28.76 2723958
20010112 29.16 29.26 27.36 27.81 3739340
20010116 27.61 29.31 27.56 29.06 2706934
20010117 28.96 29.06 27.76 28.06 2702053
20010118 27.56 29.16 26.36 29.16 3657729
20010119 29.31 29.31 28.36 28.41 1221663
20010122 28.61 29.96 28.51 29.86 1199382
20010123 29.01 31.11 28.51 30.76 2018122
20010124 30.81 31.31 30.31 30.81 1400782
20010125 30.76 31.25 30.45 31.11 1072084
20010126 31.11 31.21 30.45 30.71 981461
20010129 30.60 31.20 30.50 30.83 657395
20010130 31.13 31.13 29.56 30.11 2091722
20010131 30.19 30.28 29.08 29.56 1083350
20010201 29.56 29.94 28.84 29.10 2388751
20010202 28.36 30.39 28.36 30.32 3319643
20010205 30.36 31.13 29.90 30.98 834135
20010206 30.98 31.01 29.74 30.26 559386
20010207 30.68 31.16 30.44 30.92 553754
20010208 30.92 31.55 29.36 29.98 2100609
20010209 29.78 30.52 29.15 30.13 1293385
20010212 30.26 30.75 29.96 30.44 797335
20010213 30.64 30.99 30.20 30.66 1106381
20010214 31.00 32.08 30.68 31.32 2257197
20010215 31.24 31.48 30.28 30.28 1549734
20010216 30.24 30.55 29.88 30.16 1367987
20010220 29.96 30.36 29.16 29.16 4249534
20010221 28.56 29.10 27.97 28.24 1042669
20010222 29.08 29.12 28.16 29.00 1369239
20010223 30.16 30.16 28.76 29.24 1322800
20010226 29.40 30.16 29.12 29.56 1343579
20010227 29.76 30.24 29.56 30.03 1213527
20010228 30.12 30.36 28.88 29.24 1081848
20010301 29.40 29.56 29.10 29.54 885956
20010302 29.12 30.37 29.12 30.04 1546355
20010305 30.04 30.20 29.32 29.53 814859
20010306 29.56 29.56 28.76 29.28 1444466
20010307 29.28 29.72 29.17 29.64 676170
20010308 29.84 30.34 29.79 30.13 593308
20010309 30.76 30.76 29.68 30.33 1400281
20010312 30.36 31.00 29.79 29.99 1422311
20010313 29.96 30.16 29.40 30.08 1039290
20010314 29.56 29.76 29.20 29.46 1245320
20010315 30.26 30.76 29.77 30.36 1647492
20010316 30.36 30.36 29.97 29.97 1075464
20010319 29.36 29.36 27.12 28.16 3491627
20010320 28.84 28.84 27.60 27.65 1844385
20010321 26.36 27.56 26.36 27.24 2394009
20010322 27.16 27.24 25.57 26.44 2094726
20010323 26.96 27.28 26.08 26.60 1814344
20010326 27.16 27.67 27.00 27.28 1695182
20010327 27.27 27.27 26.68 27.08 1724097
20010328 26.88 27.63 26.75 27.35 1375085
20010329 27.19 27.68 27.11 27.66 2113377
20010330 27.48 29.77 27.48 29.48 1241417
20010402 29.16 29.40 28.63 28.77 1555014
20010403 28.57 28.57 27.35 27.43 1188050
20010404 27.63 27.80 26.59 26.87 1444413
20010405 26.95 27.43 26.95 27.19 1854021
20010406 27.18 27.18 25.50 25.64 2539693
20010409 25.64 25.66 25.33 25.50 1833821
20010410 25.58 26.55 25.46 26.38 3372001
20010411 27.18 27.18 25.78 25.79 1549402
20010412 25.99 26.14 25.47 25.69 1125829
20010416 25.78 25.88 25.36 25.44 987672
20010417 25.64 26.94 25.50 26.59 1306132
20010418 27.35 28.75 27.35 28.55 5215424
20010419 28.51 29.55 28.24 29.28 3249431
20010420 29.26 29.55 27.10 28.27 1961629
20010423 28.07 28.79 28.00 28.79 1477830
20010424 28.47 28.51 26.81 27.19 3088456
20010425 26.47 27.47 26.43 27.03 2982968
20010426 27.07 28.11 27.07 27.91 1737436
20010427 28.39 28.50 27.99 28.24 1158249
20010430 28.27 28.95 28.27 28.63 2306148
20010501 28.63 29.59 27.91 29.01 2662139
20010502 29.87 29.87 28.70 28.70 3162771
20010503 28.79 28.79 27.91 28.06 1837188
20010504 27.90 28.19 27.27 27.98 1863872
20010507 28.59 28.59 27.27 27.52 2407771
20010508 28.07 28.63 27.99 28.27 2424854
20010509 28.19 29.07 27.81 28.28 1595288
20010510 28.32 28.38 27.59 27.87 1050641
20010511 28.19 29.00 28.03 28.39 1040643
20010514 28.31 29.16 28.31 28.96 1056162
20010515 29.01 29.68 28.92 29.48 1090428
20010516 29.48 29.76 29.40 29.60 1628752
20010517 30.00 30.73 29.20 29.58 1795116
20010518 30.16 30.53 29.68 30.04 1394973
20010521 30.25 31.41 30.12 30.49 2150687
20010522 30.08 30.37 29.64 29.83 1423404
20010523 30.03 30.12 29.36 30.08 2231262
20010524 30.08 31.25 30.08 30.58 1113769
20010525 30.59 30.91 29.97 30.08 712385
20010529 30.71 31.74 30.59 30.89 1535141
20010530 31.81 31.81 31.22 31.22 1434330
20010531 31.22 31.37 31.11 31.21 705805
20010601 31.57 31.57 30.38 30.69 613684
20010604 30.69 31.24 30.49 31.21 673898
20010605 31.25 31.81 31.13 31.60 1637194
20010606 31.61 31.82 31.38 31.61 1297017
20010607 31.65 32.13 31.65 32.13 1164423
20010608 32.18 32.19 31.90 31.94 463460
20010611 31.29 31.78 30.81 31.52 1051072
20010612 31.61 31.61 31.16 31.45 672284
20010613 31.45 31.80 31.41 31.52 930272
20010614 31.52 31.57 31.17 31.53 1067833
20010615 31.48 31.49 30.93 31.05 956468
20010618 30.69 30.88 29.84 30.32 1156725
20010619 29.96 30.37 29.00 29.28 1815228
20010620 29.36 30.04 29.36 29.68 2727126
20010621 29.68 29.79 29.32 29.72 1833479
20010622 29.92 30.25 29.66 30.20 583143
20010625 30.29 30.37 29.48 29.60 585253
20010626 29.16 30.39 29.04 30.25 863106
20010627 30.41 31.50 30.18 31.05 1295671
20010628 31.74 32.35 31.46 32.09 2034517
20010629 31.85 31.99 31.46 31.61 1594177
20010702 31.61 31.80 30.97 31.30 574878
20010703 31.38 31.42 31.01 31.27 169285
20010705 30.87 30.97 30.41 30.49 1046009
20010706 30.41 30.79 30.25 30.57 713621
20010709 30.57 30.64 29.94 29.95 580566
20010710 29.36 29.50 28.71 29.24 2030189
20010711 29.24 29.36 28.79 28.85 1277741
20010712 28.85 29.43 28.85 28.87 1252886
20010713 29.03 29.11 28.63 28.98 1341547
20010716 29.11 29.27 28.91 29.09 448625
20010717 29.10 29.11 27.86 28.71 963159
20010718 28.99 29.07 28.09 28.18 1586387
20010719 27.90 28.06 27.09 27.35 3799340
20010720 27.46 27.62 27.17 27.30 2114894
20010723 27.25 27.54 27.01 27.17 2309158
20010724 27.50 27.76 26.69 27.01 3941050
20010725 27.00 27.01 26.47 26.78 1890210
20010726 27.21 27.35 26.69 26.95 1468666
20010727 26.28 27.50 26.28 26.82 1526043
20010730 26.89 27.25 26.82 27.21 1257337
20010731 27.33 28.63 27.33 28.23 2602842
20010801 28.30 28.79 27.94 27.98 1449005
20010802 27.62 27.74 27.21 27.39 997535
20010803 27.30 28.30 27.30 28.18 1320897
20010806 27.90 28.30 27.54 28.19 615314
20010807 28.39 29.51 28.39 29.11 1692731
20010808 29.07 29.11 28.47 28.71 1360467
20010809 28.71 28.83 28.39 28.71 676647
20010810 28.83 28.87 28.51 28.72 388404
20010813 28.72 29.40 28.71 29.23 1550032
20010814 29.23 29.73 29.23 29.59 1355892
20010815 29.50 29.74 29.30 29.54 1095719
20010816 29.44 29.68 29.08 29.61 944734
20010817 29.56 29.56 28.91 29.02 885998
20010820 28.79 28.79 28.39 28.55 1412773
20010821 28.55 28.55 27.98 28.30 1770511
20010822 28.30 28.30 27.43 27.74 1305811
20010823 27.93 28.22 27.85 28.09 1072966
20010824 27.97 28.06 27.50 27.75 1556709
20010827 27.66 27.75 26.85 27.29 1528516
20010828 27.29 27.29 26.65 27.08 1592446
20010829 27.01 27.08 26.68 26.91 970455
20010830 26.81 26.81 25.80 26.61 1842603
20010831 26.89 27.46 26.82 26.82 1137638
20010904 27.09 27.25 26.73 26.94 959573
20010905 27.11 27.66 26.86 27.46 1096213
20010906 27.46 27.50 26.85 27.32 1569817
20010907 27.32 27.32 26.60 26.74 1617672
20010910 26.53 26.78 26.08 26.69 1416978
20010917 21.63 23.94 21.63 23.06 11251735
20010918 23.06 23.53 21.02 21.02 9008733
20010919 20.23 20.27 18.52 19.41 17090910
20010920 18.40 19.24 16.66 16.94 11882506
20010921 15.37 16.97 14.64 16.58 7543035
20010924 17.99 19.89 17.51 19.21 4568359
20010925 18.92 20.70 18.92 20.22 5190969
20010926 20.75 20.91 20.14 20.49 3247890
20010927 20.38 22.41 20.18 22.41 4849464
20010928 22.86 24.41 22.78 23.49 7054917
20011001 23.28 23.95 22.94 23.59 4453803
20011002 23.60 23.80 23.27 23.51 6248721
20011003 26.36 28.50 25.82 27.91 12257267
20011004 27.78 28.23 26.73 27.75 3680425
20011005 27.58 28.03 26.09 27.10 3050120
20011008 27.11 27.45 25.91 27.02 2289157
20011009 27.02 29.53 26.73 29.37 4201951
20011010 29.30 31.16 28.40 29.29 5252377
20011011 29.82 31.65 29.41 29.82 3925639
20011012 29.83 30.31 29.13 30.13 1584735
20011015 29.97 30.63 29.78 30.17 1741328
20011016 30.70 31.72 30.39 31.40 3013492
20011017 31.75 31.89 30.44 31.07 3329505
20011018 30.92 31.32 29.57 29.99 4182162
20011019 29.98 30.51 29.38 29.70 2338569
20011022 29.86 30.51 29.61 30.19 1958641
20011023 29.94 30.42 29.40 29.89 2213565
20011024 29.49 30.56 29.09 30.32 1295026
20011025 28.39 29.41 28.16 28.80 4455892
20011026 28.69 30.38 28.69 29.90 8714383
20011029 30.83 30.83 29.50 29.78 2162433
20011030 29.65 30.26 29.04 29.95 3410505
20011031 30.39 30.39 28.68 28.68 3376089
20011101 29.04 30.50 28.88 30.48 3440128
20011102 30.14 31.49 29.98 31.18 3154475
20011105 32.50 32.57 31.79 32.55 4006025
20011106 33.15 33.15 31.89 32.51 4124884
20011107 32.52 32.67 32.05 32.47 1920046
20011108 32.38 32.54 31.16 31.20 2447102
20011109 29.86 30.31 29.61 29.95 3235475
20011112 29.70 30.42 28.67 30.02 2621026
20011113 30.18 30.83 29.60 29.94 1801679
20011114 30.08 30.26 29.45 29.61 1313586
20011115 29.65 30.30 29.45 29.61 1663523
20011116 29.61 30.31 29.53 30.31 2168947
20011119 30.31 31.70 30.30 31.24 2375935
20011120 31.65 31.65 30.92 31.11 2839199
20011121 31.04 31.75 30.51 31.65 1408968
20011123 31.44 31.45 30.96 31.10 309990
20011126 30.71 31.07 30.43 31.04 1034693
20011127 30.63 31.53 30.63 31.40 776450
20011128 31.40 31.40 30.55 30.59 477399
20011129 30.60 31.65 30.60 31.55 1213411
20011130 31.24 31.40 30.72 31.00 1093569
20011203 30.67 31.31 30.53 31.28 817258
20011204 31.16 32.10 30.75 32.01 1814831
20011205 32.30 32.62 31.61 31.73 2575302
20011206 31.73 32.36 30.92 31.71 2609104
20011207 31.71 32.05 31.08 31.73 1517993
20011210 31.44 31.69 30.67 31.08 1443998
20011211 31.12 31.12 30.51 30.75 1852074
20011212 30.59 30.92 30.39 30.51 1970809
20011213 30.59 30.59 29.98 30.20 1739976
20011214 30.39 30.52 29.98 30.51 2526013
20011217 30.71 31.06 30.35 30.83 2991490
20011218 30.92 31.46 30.75 31.16 1554621
20011219 31.12 31.49 30.75 31.44 946564
20011220 31.12 31.39 31.12 31.28 1659959
20011221 31.40 31.73 31.16 31.57 1362383
20011224 31.29 31.84 31.29 31.59 317365
20011226 31.59 32.50 31.54 32.50 860401
20011227 32.65 32.75 32.51 32.63 1603398
20011228 32.78 32.94 32.50 32.89 1547804
20011231 32.94 33.16 32.67 32.79 794842
20020102 32.67 32.75 32.09 32.23 1477516
20020103 32.52 32.65 31.68 31.86 2039208
20020104 31.89 32.00 31.35 31.44 1686299
20020107 31.73 31.73 31.03 31.11 1191099
20020108 29.81 30.94 29.81 30.80 3309901
20020109 31.01 31.48 30.83 31.40 2123578
20020110 31.28 31.28 30.54 31.02 1210936
20020111 31.02 31.15 30.81 31.03 1310001
20020114 30.95 30.95 29.60 29.60 2834784
20020115 29.81 30.41 29.71 30.35 1810956
20020116 30.37 30.37 29.68 29.93 1529436
20020117 29.92 30.01 28.83 28.83 3311248
20020118 28.83 29.35 28.70 29.29 2870785
20020122 29.40 29.40 28.66 29.05 1757444
20020123 29.05 29.11 28.59 28.75 1995370
20020124 30.22 30.42 29.64 30.17 7744899
20020125 30.20 31.24 30.13 30.95 7345336
20020128 30.79 31.62 30.71 31.15 4273728
20020129 31.24 31.40 30.34 31.40 52580280
20020130 31.28 31.56 30.74 31.22 10663196
20020131 31.31 31.73 31.05 31.73 2774660
20020201 31.73 32.58 31.73 31.90 4762437
20020204 31.90 31.97 31.29 31.55 2347789
20020205 31.55 32.09 31.28 31.45 2105332
20020206 31.33 31.64 31.24 31.28 2529264
20020207 31.03 31.85 30.83 31.82 3253695
20020208 31.82 32.21 31.58 31.64 2468405
20020211 31.64 32.38 31.54 32.22 1448617
20020212 32.34 32.99 32.09 32.80 3135406
20020213 33.48 36.10 33.45 35.93 7322314
20020214 36.05 36.55 35.32 35.92 5828634
20020215 35.43 35.48 34.49 35.28 3664035
20020219 35.12 35.19 34.18 34.28 2002472
20020220 34.50 34.91 34.14 34.71 1673563
20020221 34.54 34.91 34.05 34.15 1169302
20020222 33.81 34.27 33.40 34.27 1428168
20020225 34.14 34.91 33.98 34.72 1425474
20020226 34.71 35.63 34.71 35.41 1341716
20020227 35.52 36.37 35.46 36.14 1700258
20020228 36.18 36.46 35.61 35.85 1539600
20020301 35.77 35.78 34.87 35.12 3044301
20020304 35.07 35.35 34.95 35.25 2670575
20020305 35.20 36.33 35.16 35.85 1776301
20020306 35.89 36.32 35.71 36.25 1639644
20020307 36.26 36.37 34.22 35.21 2862948
20020308 35.12 35.32 34.21 34.45 2767312
20020311 34.54 34.63 34.14 34.54 1416535
20020312 34.26 34.91 33.89 34.38 1829936
20020313 34.34 34.50 33.98 34.36 1366941
20020314 34.46 35.68 34.34 35.52 2365055
20020315 35.83 35.83 35.12 35.52 1868876
20020318 35.40 35.54 33.89 34.42 2118312
20020319 34.41 34.46 33.48 33.65 2778578
20020320 33.60 33.61 32.83 32.87 3421946
20020321 33.28 34.36 33.07 34.23 3217327
20020322 34.23 34.61 33.77 34.54 1965001
20020325 34.33 34.46 32.92 33.04 1784751
20020326 33.24 33.69 32.83 33.02 1892691
20020327 33.02 33.72 32.87 33.54 2430584
20020328 33.85 34.34 33.52 34.18 1340158
20020401 34.34 34.35 33.64 34.25 1240851
20020402 34.18 34.71 34.14 34.64 1544506
20020403 34.75 34.75 34.29 34.67 1367364
20020404 34.47 35.33 34.47 35.25 1527670
20020405 35.29 35.62 35.25 35.35 1262445
20020408 35.36 35.94 35.12 35.83 1046751
20020409 35.94 36.62 35.78 36.23 1678461
20020410 36.23 36.83 36.07 36.74 1852309
20020411 36.80 36.80 36.14 36.42 1156916
20020412 36.39 36.87 35.90 36.39 1361386
20020415 36.39 36.48 35.16 35.36 2066661
20020416 35.41 35.90 35.16 35.25 1986874
20020417 35.25 35.94 35.20 35.57 1929657
20020418 35.58 35.95 34.84 35.57 2182316
20020419 35.70 36.05 35.57 35.91 839230
20020422 35.91 36.15 35.75 35.92 1352236
20020423 36.39 36.72 35.32 35.37 1950030
20020424 35.98 35.98 35.25 35.35 2135469
20020425 35.35 35.37 34.43 34.63 1773010
20020426 34.69 35.25 34.65 34.75 1244389
20020429 34.75 35.07 34.10 34.14 1413479
20020430 34.64 35.73 34.47 35.67 2130711
20020501 33.61 34.51 31.56 32.53 12989344
20020502 31.17 31.39 28.86 29.83 16944914
20020503 29.92 31.04 29.84 30.32 9257520
20020506 30.45 30.62 29.43 29.52 3912139
20020507 29.71 29.75 28.48 29.22 4929732
20020508 29.71 29.84 28.91 29.10 3365950
20020509 29.26 29.67 28.69 28.82 3218209
20020510 28.69 29.14 27.87 28.03 7132056
20020513 28.24 28.74 27.09 28.65 3831741
20020514 28.81 28.98 28.17 28.28 3811124
20020515 28.37 28.68 27.95 27.98 3858703
20020516 27.99 28.03 26.89 27.37 4900452
20020517 27.37 27.42 26.54 27.34 5149696
20020520 27.34 28.16 26.68 26.89 3081814
20020521 26.89 27.66 26.81 27.62 9324376
20020522 27.54 27.55 26.75 26.80 3475383
20020523 26.80 28.36 26.71 28.19 5377102
20020524 29.02 29.15 28.57 28.89 5535456
20020528 29.14 29.14 28.12 28.47 1851089
20020529 28.57 29.43 28.48 28.81 3415725
20020530 28.93 28.93 27.96 27.98 2863436
20020531 28.44 28.69 28.20 28.37 2458766
20020603 28.48 28.77 27.71 27.81 1954178
20020604 27.05 27.13 26.23 27.01 4994391
20020605 27.34 27.94 27.13 27.70 2770839
20020606 28.07 28.28 26.93 26.93 1831813
20020607 26.93 26.97 26.16 26.39 5118586
20020610 26.52 26.89 26.14 26.72 2632370
20020611 27.09 27.16 26.07 26.13 3003979
20020612 26.15 26.67 25.86 26.44 2394838
20020613 26.45 26.76 26.22 26.35 2655184
20020614 26.35 26.80 25.93 26.62 2079227
20020617 26.62 27.62 26.62 27.52 1808512
20020618 27.52 27.87 27.34 27.75 1827544
20020619 27.54 27.62 27.04 27.12 2331887
20020620 27.05 27.38 26.89 27.21 1306120
20020621 27.07 27.49 27.07 27.30 2139373
20020624 27.09 27.30 26.80 26.97 1989314
20020625 26.72 27.20 26.58 26.64 1196199
20020626 25.50 26.20 25.42 25.87 2192382
20020627 25.58 25.80 23.76 24.72 4876032
20020628 25.05 26.04 24.94 26.04 2537047
20020701 25.79 25.79 24.93 24.93 2624184
20020702 24.93 25.05 23.80 24.02 2335952
20020703 24.11 24.72 23.92 24.42 3625167
20020705 24.60 25.42 24.60 25.23 730228
20020708 24.93 25.50 24.47 24.76 1462033
20020709 24.76 25.54 24.45 24.51 2809259
20020710 24.64 24.74 22.82 22.91 2365321
20020711 22.41 24.31 22.41 24.13 3446767
20020712 24.13 24.56 23.91 24.31 1584365
20020715 24.02 24.16 22.60 24.06 2240320
20020716 23.85 24.03 23.36 23.60 2603916
20020717 23.90 24.31 22.83 23.09 3094457
20020718 22.88 22.89 20.81 20.93 6476781
20020719 20.19 21.42 20.19 21.26 4454911
20020722 21.01 21.26 20.15 20.39 3206594
20020723 20.23 21.01 19.20 19.22 1927209
20020724 19.22 20.22 18.14 19.98 4091556
20020725 19.98 21.01 19.40 20.27 2501002
20020726 20.48 22.07 20.43 22.07 2879769
20020729 22.40 23.94 22.40 23.93 3312299
20020730 23.32 25.49 22.87 24.97 4766808
20020731 25.80 26.37 25.01 26.10 4147382
20020801 25.93 26.41 25.81 26.19 2173328
20020802 26.29 26.31 25.13 25.63 2412045
20020805 25.63 25.63 23.81 23.94 2013496
20020806 25.54 25.63 24.68 24.96 2119080
20020807 25.26 25.40 23.90 24.28 1714342
20020808 23.85 26.37 23.85 26.22 3334508
20020809 26.16 26.85 25.50 26.15 1476232
20020812 25.63 26.85 25.63 26.61 1080596
20020813 26.70 26.82 25.83 26.17 1754270
20020814 26.17 26.90 25.77 26.85 1369556
20020816 27.15 27.73 26.53 27.07 1096494
20020819 27.07 27.56 26.88 27.44 1221981
20020820 27.44 27.56 26.78 27.15 975619
20020821 27.32 27.68 26.57 26.94 2248936
20020822 26.99 28.09 26.84 28.02 1152320
20020823 28.02 28.02 27.22 27.31 1036906
20020826 27.36 27.93 26.80 27.88 1023071
20020827 28.01 28.21 26.61 26.91 1660458
20020828 26.89 27.18 26.16 26.66 1154748
20020829 26.08 26.61 25.63 26.13 2369812
20020830 26.15 26.57 25.96 26.21 1603540
20020903 26.15 26.15 25.13 25.16 1386183
20020904 25.01 25.35 24.27 25.25 1441038
20020905 25.22 25.58 24.74 25.35 858991
20020906 25.91 26.08 25.54 25.62 1014455
20020909 25.63 26.49 25.50 26.11 941031
20020910 26.32 26.38 25.56 25.84 1463368
20020911 26.36 26.37 25.88 25.89 694305
20020912 25.89 27.52 25.75 27.08 2083521
20020913 26.99 27.81 26.41 27.62 2624548
20020917 27.80 28.17 26.80 26.90 1274773
20020918 26.17 27.32 25.87 26.88 2560712
20020919 26.33 26.61 26.02 26.04 1639705
20020920 26.37 26.89 26.15 26.38 3222735
20020923 26.29 26.44 25.30 25.54 2605615
20020924 25.14 25.74 24.40 24.67 2456584
20020925 24.86 25.19 24.28 24.64 2069760
20020926 24.78 26.02 24.49 25.86 2173176
20020927 25.86 25.92 24.65 24.82 1441544
20020930 24.32 24.99 23.41 24.54 2157006
20021001 24.57 25.46 24.06 25.36 2742022
20021002 25.26 25.27 23.36 23.49 3361671
20021003 23.50 24.78 23.50 23.83 2343444
20021004 24.04 24.45 23.42 23.89 2284073
20021007 23.82 24.24 22.29 22.73 2534105
20021008 22.94 24.78 22.87 24.60 2808512
20021009 24.32 24.32 23.00 23.33 2163764
20021010 23.20 25.37 23.12 25.28 3539662
20021011 25.93 27.51 25.91 26.86 2800789
20021014 26.39 26.39 24.82 25.27 2389902
20021015 26.52 28.18 26.52 27.55 4048293
20021016 27.51 27.68 26.89 27.31 2932321
20021017 28.51 28.88 27.97 28.76 4023435
20021018 28.13 29.17 28.01 28.80 3132878
20021021 28.81 30.16 28.52 30.16 2302657
20021022 30.04 30.08 29.25 29.39 2301450
20021023 28.96 29.00 27.86 28.39 2246062
20021024 29.00 29.05 27.59 27.66 2743470
20021025 28.13 28.42 27.51 28.27 2042127
20021028 28.59 29.42 27.96 28.17 1606623
20021029 27.67 28.01 26.72 27.68 1803559
20021030 27.35 27.36 26.50 26.80 3895764
20021031 26.81 26.81 25.28 25.48 5281799
20021101 25.52 25.61 25.11 25.59 2919289
20021104 26.56 26.77 26.19 26.35 2011235
20021105 26.41 26.60 25.61 25.95 1068668
20021106 26.23 26.39 25.03 26.39 3708844
20021107 26.35 26.38 25.41 25.81 1884529
20021108 25.81 25.94 24.70 25.47 1582609
20021111 25.47 25.81 25.36 25.61 1233988
20021112 25.67 25.77 25.35 25.55 2082190
20021113 25.53 25.81 24.94 25.45 1090631
20021114 25.69 25.99 25.23 25.90 2130941
20021115 25.90 26.07 25.41 26.07 1222042
20021118 26.31 26.53 26.05 26.36 1722829
20021119 26.36 26.76 26.35 26.71 1482813
20021120 26.52 27.35 26.19 27.35 2257284
20021121 27.39 27.55 27.05 27.14 3193334
20021122 27.14 28.51 27.02 28.18 2186933
20021125 27.98 28.17 26.95 27.06 1692179
20021126 27.14 27.39 26.78 27.11 1292876
20021127 27.12 27.77 27.03 27.69 761318
20021129 27.89 28.55 27.89 28.26 680830
20021202 28.28 28.38 27.13 27.68 1651754
20021203 27.68 28.12 27.56 27.92 1218060
20021204 27.92 28.05 27.40 27.57 1107645
20021205 27.94 28.22 26.85 27.24 981785
20021206 26.66 27.16 26.53 26.66 1497656
20021209 26.66 26.68 25.89 25.92 1490054
20021210 26.10 26.59 26.06 26.56 1372157
20021211 26.44 27.02 26.27 26.78 1310374
20021212 26.72 27.18 26.60 26.65 1223490
20021213 26.65 26.68 25.92 25.96 904193
20021216 26.06 26.58 25.98 26.39 850253
20021217 26.15 26.42 25.90 26.00 1040431
20021218 25.95 25.95 25.51 25.66 1024744
20021219 25.36 25.61 24.59 24.70 3054079
20021220 24.70 24.89 24.39 24.86 2401607
20021223 24.85 24.85 23.93 24.29 2763743
20021224 24.29 24.52 24.05 24.36 1073387
20021226 24.42 25.12 24.26 24.60 1484651
20021227 24.51 24.72 23.93 24.13 867636
20021230 24.13 24.63 23.85 24.39 1133013
20021231 24.45 24.63 24.09 24.46 1057431
20030102 24.46 25.51 24.42 25.43 1598264
20030103 25.34 25.76 25.25 25.58 924862
20030106 25.71 26.84 25.69 26.65 2101425
20030107 26.76 27.01 26.30 26.49 2586711
20030108 26.47 26.51 25.63 25.98 1703599
20030109 25.98 26.57 25.98 26.56 1697720
20030110 26.56 26.78 26.26 26.34 1991651
20030113 26.73 26.73 25.76 25.84 1612660
20030114 25.09 25.47 24.88 25.44 4804269
20030115 25.44 25.44 24.91 25.23 1768624
20030116 25.38 25.51 24.16 24.21 2776986
20030117 24.14 24.34 23.86 24.18 1729033
20030121 24.34 24.42 23.73 23.85 1386274
20030122 23.70 23.96 23.31 23.41 1872279
20030123 23.63 23.77 23.42 23.51 1500607
20030124 23.26 23.37 22.80 23.10 2886521
20030127 23.34 24.84 23.34 24.40 5679103
20030128 24.42 25.03 24.42 25.00 2823175
20030129 24.67 25.10 24.37 25.09 2302858
20030130 25.07 25.08 24.13 24.22 1627417
20030131 24.05 24.84 23.92 24.55 1109859
20030203 24.65 25.13 24.55 24.80 1573910
20030204 24.81 24.81 22.71 23.55 3941192
20030205 23.96 23.96 23.05 23.13 1963938
20030206 23.55 23.76 22.82 23.09 3505575
20030207 23.42 23.57 22.89 23.06 1523641
20030210 23.06 23.86 23.06 23.86 2547840
20030211 23.92 24.16 23.10 23.26 1546916
20030212 23.19 23.41 22.96 23.08 2147135
20030213 23.09 23.38 22.66 22.76 1931305
20030214 22.84 23.26 22.38 23.26 1121496
20030218 23.34 23.97 23.27 23.54 1110459
20030219 23.53 23.69 23.10 23.56 1134933
20030220 23.47 23.61 23.01 23.16 1412068
20030221 23.08 23.76 22.80 23.61 1100621
20030224 23.51 23.61 23.06 23.11 767219
20030225 23.11 23.23 22.72 23.16 1300494
20030226 23.16 23.29 22.32 22.36 1929026
20030227 22.55 23.09 22.34 22.98 1875878
20030228 23.12 23.34 22.92 23.10 1058751
20030303 23.34 23.51 23.06 23.11 2226316
20030304 23.16 23.16 22.66 22.76 1573190
20030305 22.67 23.06 22.61 22.67 1448779
20030306 22.55 22.66 22.36 22.46 1305653
20030307 22.46 22.56 21.69 22.47 1460416
20030310 22.48 22.48 21.59 21.61 2069153
20030311 21.63 21.73 20.36 20.36 3957508
20030312 20.30 20.43 19.66 19.80 3371926
20030313 20.25 21.05 20.09 20.92 2573754
20030314 21.00 22.55 20.88 22.17 2617064
20030317 22.09 23.13 21.80 22.95 1644573
20030318 23.32 23.33 22.83 23.08 1518962
20030319 23.05 23.70 23.05 23.67 1404389
20030320 23.67 24.07 23.26 23.73 1530720
20030321 24.06 25.41 23.76 25.29 5089562
20030324 25.02 25.02 24.25 24.31 2385518
20030325 24.52 25.01 24.36 24.55 1858483
20030326 24.59 24.88 24.45 24.57 1626937
20030327 24.57 24.90 24.40 24.65 1785143
20030328 24.48 24.95 24.33 24.73 1111927
20030331 24.56 24.65 23.99 24.27 1287388
20030401 24.56 24.73 24.38 24.61 1268542
20030402 25.36 26.07 25.36 25.65 2241866
20030403 25.91 25.91 25.50 25.61 1418954
20030404 25.94 26.62 25.78 26.58 1746258
20030407 27.25 27.49 25.80 25.91 2538038
20030408 26.11 26.20 25.77 25.90 1981717
20030409 26.03 26.27 25.61 25.65 1675406
20030410 25.65 25.77 25.16 25.19 1406668
20030411 25.29 25.65 24.86 24.97 1791823
20030414 25.14 25.65 24.82 25.65 2399077
20030415 25.65 26.52 25.65 26.16 1727054
20030416 26.32 26.41 25.71 25.73 1542051
20030417 25.68 26.46 25.67 26.43 1488136
20030421 26.43 26.71 26.32 26.56 1190891
20030422 26.96 28.66 26.96 28.45 4584405
20030423 28.45 29.34 28.45 28.98 5271457
20030424 28.98 28.99 28.12 28.18 1919810
20030425 28.29 28.59 27.36 27.41 1748882
20030428 27.67 28.56 27.45 28.09 1966330
20030429 28.09 28.21 27.26 27.83 3005496
20030430 28.71 28.71 27.67 27.73 3683006
20030501 27.80 28.42 27.67 28.11 2873931
20030502 28.12 29.09 27.83 29.01 2242105
20030505 28.34 28.91 28.15 28.30 1958696
20030506 28.49 28.49 27.75 28.27 2814529
20030507 28.26 28.30 27.48 27.54 1994718
20030508 26.58 27.25 26.58 27.05 2960647
20030509 27.33 28.04 27.06 27.81 2522651
20030512 27.54 28.80 27.06 28.74 2658392
20030513 28.53 28.66 28.19 28.21 1447104
20030514 28.50 29.06 28.20 28.79 1789437
20030515 28.92 29.11 28.72 28.88 2174235
20030516 28.88 29.34 28.67 28.97 1544436
20030519 28.97 28.97 28.33 28.37 1548492
20030520 28.44 28.45 27.80 28.15 1334265
20030521 28.10 28.11 27.68 27.99 1316731
20030522 27.92 28.08 27.68 28.03 1214747
20030523 27.88 28.19 27.74 28.12 1369453
20030527 28.16 28.88 27.98 28.87 1569485
20030528 28.84 29.30 28.84 29.26 1209021
20030529 29.41 29.89 29.03 29.18 2580502
20030530 29.64 30.74 29.64 30.60 6174764
20030602 31.00 31.82 30.63 31.02 3508261
20030603 30.94 31.09 29.72 29.89 2654336
20030604 29.85 30.22 29.34 29.55 2474820
20030605 29.55 30.49 29.34 30.42 1883191
20030606 30.84 31.00 29.78 29.85 2169583
20030609 29.72 29.72 28.92 28.97 1977780
20030610 28.92 29.42 28.81 29.42 1652027
20030611 29.55 30.17 29.43 30.01 1163814
20030612 30.18 30.48 29.68 30.12 1406191
20030613 29.97 30.10 29.47 29.99 963663
20030616 30.01 30.99 30.01 30.82 1355497
20030617 31.04 31.10 30.42 30.47 1393190
20030618 30.37 30.72 30.00 30.36 1213077
20030619 30.32 30.35 28.97 29.27 2372358
20030620 29.30 29.49 29.05 29.08 1874603
20030623 29.04 29.26 28.76 28.89 967599
20030624 28.90 30.48 28.87 30.10 2508695
20030625 30.18 30.63 29.58 29.68 2283256
20030626 29.59 30.52 29.03 30.30 3478279
20030627 30.43 30.43 29.25 29.37 1725971
20030630 29.37 29.71 28.74 28.90 2421555
20030701 28.91 29.15 28.61 29.07 2110245
20030702 29.08 29.42 28.83 29.05 1720276
20030703 29.06 29.19 28.59 28.91 896916
20030707 29.04 29.67 28.95 29.32 2192818
20030708 29.21 29.67 28.96 29.48 2077381
20030709 29.40 29.92 29.25 29.28 1855763
20030710 29.28 29.29 28.14 28.57 2176920
20030711 28.71 28.86 28.19 28.45 2872979
20030714 28.95 29.37 28.73 29.05 1553587
20030715 29.16 29.33 28.91 29.17 1202770
20030716 29.29 29.36 28.24 28.31 1217006
20030717 28.31 28.41 27.80 27.94 2051399
20030718 28.19 28.24 27.80 28.11 1583010
20030721 27.91 28.01 27.67 27.86 1197431
20030722 28.07 28.20 27.44 27.60 1809137
20030723 27.36 27.41 26.50 26.72 3360351
20030724 26.72 27.14 26.47 26.55 2407556
20030725 26.69 27.18 26.26 27.04 1811510
20030728 27.10 27.73 27.06 27.48 1908913
20030729 27.82 28.04 27.01 27.73 4308164
20030730 27.74 28.41 27.74 28.30 2840235
20030731 28.30 28.34 27.48 27.81 2974061
20030801 27.81 27.81 27.07 27.11 1814713
20030804 27.02 27.39 26.85 27.34 2024587
20030805 27.35 27.55 27.00 27.10 1678871
20030806 27.07 27.71 26.93 27.46 1509335
20030807 27.31 27.32 26.72 26.87 1777342
20030808 27.01 27.65 26.95 27.55 1221515
20030811 27.65 28.06 27.49 27.63 1698328
20030812 27.65 27.96 27.61 27.95 1048538
20030813 28.03 28.11 27.44 27.60 822411
20030814 27.69 27.93 27.33 27.82 1340747
20030815 27.83 27.94 27.52 27.92 975574
20030818 27.91 28.14 27.71 27.85 1237294
20030819 27.94 27.94 27.51 27.66 934762
20030820 27.67 28.35 27.57 28.35 1797748
20030821 28.77 28.99 28.17 28.35 2078687
20030822 28.46 28.51 27.75 27.96 1027301
20030825 28.03 28.04 27.09 27.86 1087214
20030826 27.77 27.90 27.27 27.71 1075588
20030827 27.76 27.76 27.42 27.48 606368
20030828 27.52 27.56 26.93 26.98 2179530
20030829 26.97 27.18 26.83 27.14 1414779
20030902 27.06 27.48 26.85 27.23 2128515
20030903 27.39 27.48 27.06 27.23 2437928
20030904 27.10 27.37 27.10 27.14 2166005
20030905 27.13 27.40 27.01 27.39 1437202
20030908 27.42 27.94 27.42 27.87 1793002
20030909 27.87 28.19 27.52 27.62 1301359
20030910 27.56 27.85 27.51 27.75 1482997
20030911 27.75 27.78 27.18 27.21 1682904
20030912 26.80 26.95 25.96 26.85 3863265
20030915 26.61 27.01 25.54 26.97 3494652
20030916 27.39 28.23 27.39 28.09 2922452
20030917 28.14 28.23 27.98 28.19 1432337
20030918 27.56 28.58 27.55 28.51 1872372
20030919 29.08 29.08 28.13 28.25 2834896
20030922 28.19 28.41 27.94 28.06 935593
20030923 28.11 28.42 27.93 28.41 1007963
20030924 28.53 28.57 27.73 27.73 1656804
20030925 27.86 28.14 27.66 27.66 829529
20030926 27.72 28.03 27.54 27.64 1214089
20030929 27.89 28.47 27.82 28.47 1337822
20030930 28.19 28.38 27.99 28.05 1225059
20031001 28.05 28.80 27.98 28.80 1562876
20031002 28.77 29.25 28.63 29.16 1454477
20031003 29.63 29.80 29.50 29.67 2431599
20031006 29.67 29.72 29.36 29.72 1075141
20031007 29.55 29.57 29.03 29.53 1992224
20031008 29.67 29.72 29.49 29.63 1768940
20031009 29.80 29.80 28.87 29.24 1604395
20031010 29.21 29.21 28.62 28.84 1851978
20031013 28.99 29.33 28.91 29.23 904699
20031014 29.50 29.65 29.26 29.64 814819
20031015 29.72 29.85 29.50 29.85 1753370
20031016 29.88 30.01 29.50 29.61 2013338
20031017 28.83 28.87 28.41 28.79 3503673
20031020 28.82 28.99 28.54 28.95 1936079
20031021 29.02 29.63 28.90 29.19 2340421
20031022 29.19 29.19 28.32 28.46 1753134
20031023 28.46 29.10 28.44 28.98 1200289
20031024 28.83 28.97 28.63 28.88 783089
20031027 28.95 29.10 28.62 29.03 1144733
20031028 28.95 29.07 28.37 28.67 2046365
20031029 28.82 30.44 28.45 30.39 3787821
20031030 30.44 30.45 29.88 30.25 1601329
20031031 30.31 30.66 30.10 30.52 1863302
20031103 30.58 31.05 30.36 30.98 1347730
20031104 30.71 30.75 30.33 30.59 803613
20031105 30.20 30.27 29.54 29.91 1442918
20031106 29.93 30.01 29.67 29.92 1100029
20031107 29.76 29.79 29.15 29.29 1602862
20031110 29.33 29.56 28.98 29.55 1421097
20031111 29.38 29.95 29.35 29.89 1764457
20031112 29.89 30.34 29.69 30.22 1830629
20031113 30.16 30.43 29.85 30.00 979717
20031114 29.93 30.19 29.56 29.57 1718102
20031117 29.05 29.56 28.83 29.49 1129753
20031118 29.55 29.64 29.12 29.22 725174
20031119 29.16 29.24 29.07 29.12 1187196
20031120 29.12 29.36 28.84 28.95 1379695
20031121 29.21 29.29 28.98 29.05 1169031
20031124 29.33 29.38 29.07 29.27 1445041
20031125 29.33 30.62 29.25 30.39 2191329
20031126 30.39 30.77 30.27 30.73 1275425
20031128 30.73 30.90 30.56 30.90 418733
20031201 30.99 31.58 30.64 31.43 1813880
20031202 32.00 33.26 31.88 32.49 3613251
20031203 32.49 32.79 32.10 32.22 1563230
20031204 32.22 32.59 32.22 32.47 1739098
20031205 32.77 33.57 32.74 32.82 2059104
20031208 32.69 33.11 32.69 33.05 1357402
20031209 33.19 33.28 32.88 32.89 2053206
20031210 32.81 32.81 32.30 32.39 1575969
20031211 32.56 32.82 32.38 32.64 1007318
20031212 32.64 32.93 32.45 32.87 761740
20031215 33.08 33.27 32.22 32.31 1014159
20031216 32.28 32.45 32.19 32.45 1502012
20031217 32.45 32.67 32.18 32.67 1394203
20031218 32.67 32.98 32.34 32.77 1571251
20031219 32.79 33.70 32.67 33.61 2333934
20031222 33.61 34.02 33.40 34.02 1749359
20031223 34.00 34.46 34.00 34.30 1955895
20031224 34.67 34.95 34.46 34.84 829917
20031226 34.84 34.89 34.67 34.84 378983
20031229 34.84 35.13 34.73 35.05 1494128
20031230 34.75 35.30 34.75 35.17 1118306
20031231 35.35 36.45 35.10 35.28 1027315
20040102 35.28 35.78 34.84 35.05 1188399
20040105 35.13 35.42 34.92 35.35 1074983
20040106 35.18 35.36 34.79 35.24 1020271
20040107 35.24 35.30 34.92 35.09 1341498
20040108 35.18 35.73 35.01 35.71 1416639
20040109 35.71 36.66 35.69 35.86 1412295
20040112 35.94 36.62 35.81 36.59 1581127
20040113 36.62 36.84 36.45 36.68 1218220
20040114 36.50 37.14 36.41 36.97 1152472
20040115 36.92 37.24 36.73 36.89 1215989
20040116 37.05 37.37 36.85 37.21 1048684
20040120 36.28 36.67 35.88 36.45 1561519
20040121 36.55 37.13 36.33 37.13 1473112
20040122 37.05 37.20 36.58 36.64 880908
20040123 36.75 36.85 36.09 36.34 1153998
20040126 36.22 37.00 36.21 36.93 922118
20040127 36.97 37.05 36.59 36.83 803772
20040128 36.99 37.32 36.28 36.55 1329522
20040129 36.56 36.88 36.01 36.16 999138
20040130 36.24 37.01 36.07 36.98 985401
20040202 36.79 37.17 36.54 37.13 1290073
20040203 36.85 37.40 36.75 37.35 937734
20040204 36.84 37.25 36.45 37.02 1563281
20040205 38.31 38.92 37.83 38.37 3302320
20040206 38.29 38.54 37.90 37.99 1692781
20040209 37.90 38.12 37.66 37.97 1902353
20040210 37.98 37.98 37.53 37.77 1086019
20040211 37.77 38.16 36.88 38.05 2139634
20040212 37.90 38.40 37.83 38.40 1540621
20040213 38.40 38.58 38.17 38.45 1085315
20040217 38.33 38.34 37.89 38.16 1380712
20040218 38.24 38.25 37.96 38.07 1318251
20040219 38.23 38.23 37.67 37.71 1050562
20040220 37.99 38.24 37.64 37.89 965207
20040223 37.97 37.97 37.19 37.62 974365
20040224 37.60 37.65 37.05 37.33 960863
20040225 37.18 37.43 36.92 37.10 850265
20040226 37.14 37.39 36.87 37.27 845216
20040227 36.71 38.38 36.71 38.29 2078465
20040301 38.12 38.42 37.97 37.99 1323065
20040302 38.16 38.33 37.78 37.90 1209532
20040303 37.91 38.54 37.89 38.54 872103
20040304 38.33 38.50 38.17 38.35 554985
20040305 38.33 38.75 38.17 38.42 850382
20040308 38.37 38.65 38.20 38.34 659243
20040309 38.22 38.37 37.60 37.85 992211
20040310 38.03 38.09 37.31 37.40 912021
20040311 37.14 37.25 36.33 36.53 1929005
20040312 37.31 37.70 36.99 37.63 1180180
20040315 37.46 37.46 36.05 36.23 1587467
20040316 36.45 36.79 36.26 36.39 1239236
20040317 36.97 37.04 36.62 36.91 1146484
20040318 36.88 36.88 35.93 36.46 1810893
20040319 36.28 36.62 36.07 36.16 924466
20040322 36.16 36.16 35.45 35.76 948535
20040323 35.78 36.15 35.42 35.94 940551
20040324 35.94 35.94 35.30 35.47 1173957
20040325 35.65 36.15 35.42 35.99 959924
20040326 35.99 36.22 35.71 36.06 937616
20040329 36.23 36.88 36.14 36.82 962278
20040330 36.79 36.96 36.62 36.71 836865
20040331 36.73 36.76 36.07 36.50 1398009
20040401 36.58 37.23 36.58 36.84 1566083
20040402 37.40 37.69 36.88 37.68 2469687
20040405 37.73 38.47 37.73 38.43 1256116
20040406 38.12 38.53 38.09 38.37 1668821
20040407 38.38 38.50 38.25 38.36 1179209
20040408 38.67 39.06 37.89 38.50 1110366
20040412 38.50 39.32 38.49 39.13 1063497
20040413 39.27 39.34 38.69 38.83 972797
20040414 38.83 38.83 37.47 37.48 1577538
20040415 37.60 37.60 36.89 37.03 1685302
20040416 37.17 37.22 36.80 37.09 2287354
20040419 37.00 37.37 36.58 37.00 1657601
20040420 37.00 37.01 36.24 36.24 1467202
20040421 36.06 36.53 35.51 36.36 2693631
20040422 36.36 37.40 36.10 37.22 1890895
20040423 37.17 37.21 36.61 36.88 1427580
20040426 36.82 36.88 36.40 36.49 1347750
20040427 36.49 37.09 36.22 36.97 1655030
20040428 36.98 38.16 36.96 37.99 2872575
20040429 37.89 39.33 37.89 38.26 2607723
20040430 38.26 38.33 37.38 37.51 1166118
20040503 37.63 37.63 37.09 37.47 1483916
20040504 37.66 37.66 36.96 37.13 1635510
20040505 37.17 37.50 36.94 36.97 1243844
20040506 36.97 37.10 36.19 36.70 1133742
20040507 36.58 36.79 35.78 35.79 1233091
20040510 35.38 35.46 34.16 34.89 2397455
20040511 35.12 35.82 35.11 35.61 891098
20040512 35.81 35.83 34.54 35.25 1670224
20040513 35.26 35.81 35.16 35.42 943928
20040514 35.45 35.74 35.04 35.40 1106743
20040517 35.14 35.15 34.43 34.83 1088626
20040518 35.01 35.21 34.74 34.75 626246
20040519 35.08 35.80 34.39 34.56 1101717
20040520 34.61 34.66 33.92 33.93 2685215
20040521 34.22 35.54 34.22 35.23 2018294
20040524 35.56 35.75 35.06 35.28 975369
20040525 35.29 35.79 34.78 35.70 873332
20040526 35.56 35.91 35.46 35.67 1317011
20040527 35.85 35.85 35.44 35.51 1217429
20040528 35.44 35.49 35.05 35.23 1580109
20040601 35.28 35.76 35.21 35.76 1240103
20040602 35.93 35.94 35.65 35.76 1336997
20040603 35.76 35.94 35.65 35.85 1343660
20040604 36.15 36.61 36.01 36.17 1261960
20040607 36.70 36.90 36.64 36.79 864683
20040608 36.84 36.92 36.60 36.70 575053
20040609 36.70 36.83 36.28 36.29 744062
20040610 36.29 36.46 35.81 35.92 1810481
20040614 35.63 35.89 35.53 35.70 1225260
20040615 35.81 36.10 35.67 35.73 1035796
20040616 36.02 36.23 35.75 35.94 1220000
20040617 36.02 36.47 35.77 36.43 1065367
20040618 36.45 37.05 36.28 36.28 1724924
20040621 36.36 36.65 36.22 36.50 1076938
20040622 36.56 36.64 36.29 36.46 1118080
20040623 36.54 36.76 36.28 36.58 1583031
20040624 36.70 36.74 36.50 36.66 1329517
20040625 36.62 37.09 36.46 36.53 1431904
20040628 37.10 37.17 36.33 36.40 1047334
20040629 36.40 36.67 36.03 36.28 1093740
20040630 36.37 36.50 36.09 36.35 1081644
20040701 36.35 36.89 36.03 36.15 1059546
20040702 36.24 36.31 35.98 36.03 959872
20040706 35.68 35.78 35.32 35.56 1279829
20040707 35.64 35.82 35.42 35.42 778202
20040708 35.46 36.01 35.42 35.78 1180504
20040709 35.81 36.21 35.81 36.05 900323
20040712 36.11 36.38 36.04 36.27 690275
20040713 36.48 37.01 36.39 36.59 1660847
20040714 36.46 36.75 36.18 36.52 671666
20040715 36.63 36.97 36.50 36.66 1391599
20040716 36.85 36.85 36.29 36.35 1113512
20040719 36.31 36.39 35.68 36.05 1330189
20040720 35.60 35.60 34.38 34.70 3674798
20040721 34.82 34.93 33.96 34.03 2193644
20040722 33.88 33.88 33.40 33.61 2608274
20040723 33.27 33.67 32.89 33.23 1747727
20040726 33.96 34.42 33.62 33.92 1783898
20040727 34.13 34.16 33.77 34.02 1256684
20040728 34.02 35.07 34.02 34.34 2419509
20040729 34.38 34.65 34.28 34.40 884622
20040730 34.46 34.90 34.36 34.90 1088971
20040802 34.82 34.91 34.00 34.33 1391948
20040803 34.22 34.28 33.77 33.90 1673873
20040804 33.75 34.31 33.40 34.05 1022444
20040805 34.06 34.10 33.27 33.28 1237726
20040806 33.62 33.62 32.88 33.04 1056754
20040809 32.93 33.15 32.87 32.91 990925
20040810 33.06 33.23 32.76 33.16 1068036
20040811 33.15 33.33 32.86 33.21 1069199
20040812 33.21 33.21 32.67 32.93 1446611
20040813 32.89 33.15 32.46 32.91 1087343
20040816 32.87 33.67 32.87 33.62 1456032
20040817 33.66 33.91 33.39 33.44 1019769
20040818 33.36 33.84 33.15 33.77 1971383
20040819 33.80 33.90 33.55 33.90 679342
20040820 33.90 34.10 33.65 33.77 787274
20040823 33.64 33.82 33.40 33.53 1203998
20040824 33.66 33.70 33.53 33.69 2024768
20040825 33.64 33.76 33.52 33.73 671084
20040826 33.73 33.86 33.51 33.52 984063
20040827 33.45 33.65 33.37 33.55 766804
20040830 33.53 33.66 33.32 33.36 742612
20040831 33.49 33.54 32.92 33.15 1240634
20040901 33.00 33.00 32.13 32.26 2122581
20040902 32.24 33.09 31.92 33.03 2641770
20040903 33.02 33.85 33.00 33.49 1529770
20040907 33.58 34.02 33.36 33.75 1242960
20040908 33.62 33.70 33.34 33.40 807162
20040909 33.41 33.48 32.90 33.32 1145147
20040910 33.27 33.42 33.00 33.40 1009651
20040913 33.36 33.92 33.36 33.84 1145845
20040914 33.97 34.22 33.90 34.04 1332748
20040915 33.86 34.65 33.53 34.22 1669104
20040916 34.12 34.64 34.12 34.54 1491040
20040917 34.75 34.95 34.34 34.36 1497088
20040920 34.36 34.44 34.04 34.24 940565
20040921 34.26 34.30 33.96 34.24 1148985
20040922 34.05 34.13 33.60 33.75 974177
20040923 33.79 33.94 33.57 33.76 897648
20040924 33.68 33.71 33.38 33.70 503139
20040927 33.70 33.73 32.81 33.00 1510347
20040928 32.99 33.81 32.98 33.66 1653610
20040929 33.53 33.67 32.96 33.59 1998189
20040930 33.59 34.69 33.28 34.63 2298004
20041001 34.90 35.58 34.80 35.53 1890385
20041004 35.53 37.11 35.53 36.63 3475519
20041005 36.61 36.68 36.47 36.55 1491210
20041006 36.55 36.82 36.30 36.55 962948
20041007 36.55 36.56 36.01 36.08 1077576
20041008 35.90 36.07 35.32 35.48 1116210
20041011 35.01 35.45 34.96 35.01 1425973
20041012 34.97 35.05 34.67 34.90 1279419
20041013 35.23 35.32 34.75 34.85 1224476
20041014 34.68 34.70 30.82 31.53 8711410
20041015 30.68 30.68 28.49 30.24 12583096
20041018 30.24 30.90 29.95 30.59 4135760
20041019 30.26 30.27 27.49 28.66 10709830
20041020 28.10 29.70 27.79 29.39 5181874
20041021 29.40 29.90 28.96 29.40 3251120
20041022 29.22 30.52 29.16 29.87 4557606
20041025 30.43 30.65 29.89 30.08 2775141
20041026 31.56 32.52 31.47 32.14 4152532
20041027 31.93 32.39 31.39 32.07 2359656
20041028 32.07 32.98 31.89 32.83 2188118
20041029 32.84 33.14 32.46 32.90 2063080
20041101 33.03 33.37 32.61 33.09 1323258
20041102 33.07 33.44 32.64 32.81 1554828
20041103 33.68 34.06 33.16 33.28 1313079
20041104 33.29 33.98 33.16 33.73 1694094
20041105 33.73 34.29 33.63 33.79 1313195
20041108 33.89 34.12 33.79 33.92 910434
20041109 34.15 34.45 34.05 34.05 1276875
20041110 34.27 34.32 33.84 33.85 989899
20041111 33.85 34.24 33.85 34.05 943400
20041112 34.04 34.15 33.21 33.89 1957011
20041115 34.06 34.43 33.92 33.97 1584440
20041116 33.50 33.67 33.28 33.47 2031618
20041117 33.69 33.81 33.28 33.46 1537015
20041118 33.37 33.66 33.32 33.66 1450032
20041119 33.66 33.76 33.57 33.71 2036707
20041122 33.72 34.19 33.70 34.10 1451998
20041123 34.10 34.29 33.77 34.24 2113280
20041124 34.49 34.81 34.37 34.75 1028532
20041126 34.67 34.86 34.43 34.74 264189
20041129 34.84 35.00 34.58 34.93 1036976
20041130 34.71 35.01 34.71 34.94 1016618
20041201 35.14 35.64 35.13 35.45 1388380
20041202 35.46 35.64 35.06 35.62 1110889
20041203 35.88 36.07 35.08 35.48 1116557
20041206 35.27 35.32 34.98 35.22 1118061
20041207 35.22 35.38 34.64 34.64 1203656
20041208 34.26 34.58 34.17 34.40 1340956
20041209 34.32 34.97 34.25 34.96 857342
20041210 35.59 35.59 34.62 35.11 750926
20041213 35.19 35.69 35.19 35.62 977407
20041214 35.79 36.40 35.58 36.38 1374153
20041215 36.38 36.86 35.64 36.14 1278378
20041216 36.35 36.39 35.30 36.05 1356802
20041217 36.09 36.73 35.71 36.70 3006479
20041220 36.70 36.87 36.29 36.48 1167336
20041221 36.05 36.45 35.61 36.28 1365593
20041222 36.45 36.89 36.25 36.74 904650
20041223 36.66 36.73 36.34 36.44 466032
20041227 36.28 36.49 35.92 36.22 512068
20041228 36.09 36.82 36.09 36.79 473551
20041229 36.62 36.90 36.40 36.76 611404
20041230 36.90 37.19 36.72 37.04 559955
20041231 37.19 37.43 36.99 37.14 593103
20050103 37.32 37.32 36.68 36.78 1027716
20050104 36.79 37.04 36.68 36.68 1039111
20050105 36.69 37.05 36.53 36.66 1925486
20050106 36.65 37.45 35.95 37.06 3077739
20050107 37.14 37.21 36.73 36.92 1617942
20050110 36.66 36.98 36.60 36.65 1126125
20050111 36.49 37.27 36.43 36.96 1473263
20050112 36.96 37.15 36.46 37.15 1763197
20050113 37.13 37.26 36.73 36.83 1559012
20050114 36.84 37.36 36.76 36.92 1380724
20050118 36.92 37.93 36.68 37.81 2698834
20050119 37.96 38.41 37.63 38.10 3330610
20050120 37.91 38.15 37.39 37.95 2475427
20050121 37.85 37.85 37.13 37.21 1667895
20050124 36.84 37.22 36.27 36.69 1361042
20050125 36.72 37.14 36.72 37.01 1338482
20050126 37.02 37.54 36.96 37.51 1401211
20050127 37.33 37.57 37.06 37.14 703138
20050128 37.15 37.23 36.43 36.60 1191501
20050131 36.92 37.74 36.85 37.71 1760319
20050201 37.92 38.29 37.53 38.12 1159159
20050202 38.12 38.32 37.85 38.23 1719919
20050203 38.89 39.07 38.58 38.68 2049907
20050204 38.40 40.02 38.40 39.95 1903387
20050207 39.71 40.09 39.69 39.96 1687807
20050208 39.71 39.88 39.57 39.66 1593081
20050209 39.77 40.05 39.53 39.78 1484658
20050210 39.97 40.16 39.53 40.02 1287839
20050211 40.02 41.44 39.98 41.05 2534012
20050214 40.87 40.96 40.32 40.67 1075022
20050215 40.44 40.75 40.31 40.70 1365646
20050216 40.38 40.61 39.66 39.89 1863102
20050217 39.90 39.90 39.32 39.32 1591354
20050218 39.17 39.30 38.88 39.02 1477061
20050222 38.66 39.00 38.27 38.27 1554868
20050223 38.49 38.99 38.27 38.65 603808
20050224 38.65 39.03 38.49 38.81 800626
20050225 38.68 39.19 38.57 39.08 988352
20050228 38.79 38.96 38.44 38.63 1151332
20050301 38.49 39.29 38.40 38.96 941277
20050302 38.62 39.24 38.58 39.14 841141
20050303 39.51 39.64 39.16 39.29 917797
20050304 39.40 39.82 39.36 39.64 965217
20050307 39.57 40.22 39.57 39.83 614857
20050308 39.61 39.84 39.12 39.74 1451624
20050309 39.74 39.92 39.31 39.46 998481
20050310 39.33 39.52 39.06 39.51 1072720
20050311 39.27 39.80 38.89 39.64 1026910
20050314 39.57 39.71 39.05 39.47 1676642
20050315 39.36 39.37 38.41 38.51 2214153
20050316 38.52 38.91 38.31 38.77 1939873
20050317 38.77 38.77 37.75 38.13 2315785
20050318 38.02 38.23 36.96 37.40 2044152
20050321 37.39 37.39 36.88 37.21 1305910
20050322 37.21 37.31 36.37 36.37 1482931
20050323 36.40 36.85 36.36 36.36 1894754
20050324 36.47 36.76 36.23 36.23 839300
20050328 36.24 36.89 36.06 36.71 1428950
20050329 36.75 37.09 36.71 36.81 1663613
20050330 36.89 36.92 36.28 36.67 1674837
20050331 36.59 36.59 35.76 36.04 1959206
20050401 36.04 36.25 33.49 34.87 5426613
20050404 34.98 36.43 34.73 36.02 4295778
20050405 36.24 36.28 35.77 35.93 1793257
20050406 36.19 36.32 35.96 36.07 1041390
20050407 36.07 36.24 35.95 36.05 1417496
20050408 36.06 36.15 34.93 35.10 2191008
20050411 35.28 35.28 34.93 35.14 1399400
20050412 35.14 35.74 35.14 35.66 2362340
20050413 35.45 35.63 34.92 34.98 1269871
20050414 34.98 35.04 34.25 34.36 2473889
20050415 34.18 34.89 34.13 34.31 2043269
20050418 34.53 34.66 34.02 34.31 1207683
20050419 34.30 34.65 34.12 34.51 996038
20050420 34.40 34.49 33.70 33.79 1209859
20050421 33.92 34.93 33.84 34.80 1894613
20050422 34.84 35.11 34.65 34.94 1884878
20050425 34.93 35.25 34.58 34.74 1593981
20050426 34.75 35.25 34.59 34.59 1308123
20050427 35.14 36.73 34.85 36.23 2972194
20050428 36.37 36.93 36.15 36.38 1805512
20050429 36.72 37.58 36.54 37.51 2131798
20050502 37.72 38.16 37.08 37.50 1943860
20050503 37.55 37.94 37.43 37.54 1086743
20050504 37.81 38.65 37.68 38.55 1356109
20050505 38.38 38.50 37.53 37.97 1402378
20050506 37.99 38.25 37.83 37.88 711210
20050509 37.89 38.23 37.82 38.18 752440
20050510 37.83 37.90 37.20 37.24 1118696
20050511 37.20 37.36 36.58 37.21 1955083
20050512 37.34 37.48 37.01 37.14 1342252
20050513 37.20 37.20 36.11 36.51 859178
20050516 36.59 37.37 36.51 37.21 674447
20050517 37.22 38.10 37.05 37.99 916213
20050518 38.00 38.30 37.80 37.91 707202
20050519 37.91 38.10 37.71 38.03 829402
20050520 38.16 38.17 37.83 37.86 746026
20050523 37.96 38.06 37.75 37.83 788516
20050524 37.74 37.87 37.57 37.72 704338
20050525 37.76 37.83 37.31 37.71 1037496
20050526 37.79 38.02 37.64 37.94 665170
20050527 37.85 37.99 37.63 37.90 552820
20050531 38.03 38.07 37.45 37.74 1144464
20050601 37.97 38.29 37.67 38.15 960763
20050602 38.24 38.24 37.89 38.11 507582
20050603 37.90 38.00 37.41 37.78 762518
20050606 37.74 38.16 37.59 38.13 529685
20050607 38.20 38.98 38.13 38.81 1809749
20050608 38.81 39.38 38.77 38.81 2036626
20050609 38.74 39.11 38.68 39.07 874525
20050610 39.11 39.30 38.93 39.02 626919
20050613 38.89 39.49 38.86 39.21 995809
20050614 39.41 39.97 39.14 39.96 1274223
20050615 39.97 40.00 39.29 39.70 1146182
20050616 39.70 40.09 39.59 40.08 717165
20050617 40.74 40.95 40.08 40.08 2291562
20050620 39.95 40.10 39.32 39.64 1729580
20050621 39.73 39.99 39.63 39.89 1431811
20050622 40.03 40.31 39.55 39.59 903958
20050623 39.63 39.69 38.85 38.86 1158551
20050624 38.88 38.89 38.28 38.28 1576802
20050627 38.17 38.63 38.17 38.47 1291287
20050628 38.75 39.27 38.37 39.27 1653790
20050629 39.27 39.69 38.90 39.59 1490758
20050630 39.52 39.62 39.25 39.37 1392665
20050701 39.50 39.81 39.44 39.75 942988
20050705 39.50 40.14 39.46 40.04 664888
20050706 39.85 40.03 39.51 39.52 929203
20050707 39.03 39.79 38.90 39.78 819262
20050708 39.64 40.00 39.24 39.85 938659
20050711 39.58 40.10 39.38 39.91 1371018
20050712 40.03 40.17 39.38 39.77 805476
20050713 39.72 39.73 39.15 39.35 1032422
20050714 39.75 40.03 39.63 39.93 831566
20050715 39.94 40.37 39.90 40.27 843073
20050718 40.34 40.36 40.02 40.02 605987
20050719 40.32 40.60 40.13 40.55 1048144
20050720 40.55 41.05 40.34 40.90 1074462
20050721 40.80 41.07 40.21 40.60 1607990
20050722 40.52 40.95 40.32 40.82 831224
20050725 40.64 40.81 40.52 40.65 987193
20050726 40.55 40.55 39.66 40.19 1806226
20050727 40.54 40.86 40.29 40.81 903455
20050728 41.11 41.16 40.77 40.99 499691
20050729 40.94 41.17 40.54 40.56 1242849
20050801 40.80 40.80 40.28 40.58 891834
20050802 40.75 41.17 40.63 41.15 577391
20050803 41.15 41.51 40.95 41.24 893087
20050804 41.02 41.13 40.56 40.75 1073209
20050805 40.64 40.66 40.05 40.14 623760
20050808 40.20 40.34 39.76 39.81 652584
20050809 40.03 40.12 39.69 39.98 859364
20050810 40.33 40.47 39.74 39.83 654976
20050811 39.85 40.08 39.72 40.03 450474
20050812 39.83 39.88 39.18 39.39 956546
20050815 39.27 39.52 39.16 39.37 971584
20050816 39.46 39.51 38.91 39.00 754778
20050817 39.02 39.28 38.75 39.16 549250
20050818 38.97 39.43 38.85 39.14 652698
20050819 39.52 39.74 39.35 39.59 664205
20050822 39.77 40.20 39.50 39.77 505958
20050823 39.70 39.98 39.59 39.63 440676
20050824 39.64 39.88 39.11 39.23 572378
20050825 39.33 39.39 39.09 39.28 534440
20050826 39.14 39.62 38.83 39.54 908923
20050829 38.62 39.27 38.43 39.07 945609
20050830 38.88 38.89 38.56 38.79 1013054
20050831 38.66 39.01 38.16 38.98 1621434
20050901 38.90 39.32 38.72 39.24 1781276
20050902 39.28 39.29 38.84 39.17 1146009
20050906 39.22 39.75 39.16 39.45 1114451
20050907 39.59 39.81 39.39 39.58 885454
20050908 39.38 39.44 38.49 38.49 1766237
20050909 38.37 38.79 37.61 38.78 2975135
20050912 38.59 39.42 38.41 39.33 1860570
20050913 39.34 41.02 39.34 40.64 2895841
20050914 40.55 40.55 39.69 39.72 1625649
20050915 40.07 40.48 40.03 40.36 1523683
20050916 40.48 41.58 40.17 41.53 3531449
20050919 41.53 41.53 40.37 40.51 2839332
20050920 40.51 41.09 40.09 40.09 1288876
20050921 40.09 40.09 38.66 38.66 2224003
20050922 38.09 38.40 37.32 38.16 4259682
20050923 38.26 40.87 38.26 40.27 3565286
20050926 40.81 41.22 39.72 40.29 2074642
20050927 41.15 41.25 39.81 40.10 2194040
20050928 40.32 40.47 40.02 40.03 1424534
20050929 40.14 41.22 40.00 41.22 1580170
20050930 41.15 41.56 40.88 41.52 1311859
20051003 40.80 40.84 40.03 40.21 4249116
20051004 40.40 41.92 40.40 41.77 11320887
20051005 41.46 42.74 41.30 42.16 4801156
20051006 42.17 42.60 41.86 42.33 3516502
20051007 42.34 42.38 41.95 42.31 1783076
20051010 41.68 42.59 41.40 41.96 2216773
20051011 42.07 42.52 41.91 41.92 2575995
20051012 41.99 42.40 41.76 41.76 2511496
20051013 41.84 42.37 41.59 42.31 1950728
20051014 42.75 43.69 42.68 43.29 3013886
20051017 43.49 43.84 43.09 43.70 2950293
20051018 43.93 44.29 43.69 44.15 3689369
20051019 44.14 44.28 43.50 43.94 3097428
20051020 44.27 44.31 42.85 42.99 1929531
20051021 44.02 44.97 43.79 44.23 5094179
20051024 44.55 44.74 44.26 44.55 4111503
20051025 44.58 44.83 44.01 44.26 2677561
20051026 44.33 46.24 44.29 44.99 6040920
20051027 44.77 44.99 44.11 44.44 3866996
20051028 44.64 45.54 44.46 45.48 2651716
20051031 45.48 46.23 45.34 45.96 1815609
20051101 45.65 46.07 45.41 45.71 3197748
20051102 45.76 46.61 45.73 46.61 2521131
20051103 46.70 47.11 46.49 46.84 2032797
20051104 46.76 47.35 46.09 47.19 1909580
20051107 47.34 47.68 46.42 47.55 1613723
20051108 47.55 47.67 46.77 47.29 1524513
20051109 47.37 47.88 47.00 47.47 1343485
20051110 47.79 49.60 47.55 49.08 4804216
20051111 49.08 49.51 48.59 49.31 1433489
20051114 50.15 50.15 49.51 49.91 2065783
20051115 49.71 49.76 48.54 48.85 1823770
20051116 48.63 48.87 47.85 48.39 2010920
20051117 48.50 49.09 48.15 49.03 1934632
20051118 49.10 49.31 48.63 49.17 1126750
20051121 49.19 49.36 48.93 49.18 789518
20051122 48.91 49.09 48.46 48.68 1416485
20051123 48.70 49.93 48.70 49.65 783851
20051125 49.65 49.65 48.90 49.45 508964
20051128 49.61 49.73 48.78 48.86 1396195
20051129 49.05 49.46 48.87 49.28 1433602
20051130 49.29 49.31 48.73 48.96 1446525
20051201 49.23 49.44 48.86 49.03 1460921
20051202 49.12 49.40 48.56 48.96 956264
20051205 48.08 48.52 47.95 48.32 2463547
20051206 48.34 48.71 47.10 47.26 2741493
20051207 47.26 47.37 46.65 46.87 1667794
20051208 46.89 47.60 46.54 47.60 1900965
20051209 47.60 48.56 47.48 48.47 2350645
20051212 48.53 48.74 48.39 48.47 2668719
20051213 48.40 48.65 48.33 48.52 2161455
20051214 48.61 48.82 48.20 48.43 2120194
20051215 48.61 48.95 47.50 47.51 1543783
20051216 47.51 48.35 46.74 48.34 4401579
20051219 48.48 48.48 46.95 47.13 2167463
20051220 47.20 47.61 47.12 47.46 1357881
20051221 47.42 47.88 47.37 47.55 863312
20051222 47.46 47.51 47.08 47.44 1048648
20051223 47.43 47.55 47.06 47.49 608264
20051227 47.64 48.16 47.07 47.16 606223
20051228 47.53 47.83 47.35 47.76 963098
20051229 47.89 48.36 47.73 47.74 734315
20051230 47.73 47.73 47.19 47.35 495037
20060103 47.89 48.49 47.24 48.32 1370662
20060104 48.33 49.34 48.32 49.15 1597413
20060105 49.30 49.34 48.61 49.03 1060841
20060106 49.25 49.78 49.07 49.67 841878
20060109 49.70 49.85 49.35 49.53 739846
20060110 49.48 49.69 49.24 49.65 815129
20060111 49.98 50.48 49.80 50.20 840072
20060112 50.17 50.23 49.09 49.09 1357795
20060113 49.09 49.13 48.37 48.64 1639738
20060117 48.64 48.71 48.03 48.61 1173031
20060118 48.61 48.84 48.27 48.55 773932
20060119 48.73 48.95 48.27 48.33 1054633
20060120 48.29 48.49 46.84 46.87 1862538
20060123 46.89 47.23 46.72 46.77 1591318
20060124 46.82 47.07 46.34 46.38 1324161
20060125 46.39 46.59 45.68 46.50 2542790
20060126 46.92 47.44 46.90 47.20 1680596
20060127 47.26 47.78 47.20 47.52 1990868
20060130 48.27 49.00 47.54 48.69 1535448
20060131 48.55 48.77 48.24 48.51 2112652
20060201 49.17 49.62 48.51 48.78 1800010
20060202 48.78 49.09 47.93 48.20 1684885
20060203 47.98 48.12 47.31 47.91 1570437
20060206 47.76 48.11 47.55 48.04 995378
20060207 48.08 48.31 47.72 47.99 1489624
20060208 47.77 48.25 46.92 47.05 1932967
20060209 47.05 47.18 46.50 46.51 1957347
20060210 46.51 46.93 46.36 46.88 1907572
20060213 46.89 46.98 46.49 46.69 1009599
20060214 46.96 48.53 46.96 48.38 1844705
20060215 48.38 48.88 48.14 48.76 1080141
20060216 48.76 48.82 48.11 48.61 991202
20060217 48.57 48.69 48.06 48.30 957567
20060221 48.69 48.86 48.43 48.84 1091089
20060222 49.17 50.13 49.02 49.97 1309826
20060223 49.75 49.85 48.92 49.52 1606442
20060224 49.52 49.53 48.77 49.04 846957
20060227 49.01 49.70 48.91 49.65 881833
20060228 49.29 49.62 48.83 49.38 1594252
20060301 49.53 49.62 49.19 49.53 1039283
20060302 49.18 49.45 48.64 49.42 1296282
20060303 49.42 49.47 48.38 48.57 1675968
20060306 49.00 49.17 48.19 48.30 981834
20060307 49.08 49.08 48.41 48.90 860276
20060308 48.98 49.08 48.63 48.66 950344
20060309 48.73 48.78 47.84 47.92 1172015
20060310 47.92 48.78 47.64 48.67 959260
20060313 48.58 49.56 48.55 49.54 1105085
20060314 49.38 50.24 49.23 49.82 1516374
20060315 49.79 50.06 49.27 49.83 1096507
20060316 50.06 50.40 49.86 50.19 1283415
20060317 50.07 50.09 49.65 50.00 1334093
20060320 49.80 50.63 49.76 50.16 1197411
20060321 50.17 50.32 49.03 49.10 1139058
20060322 48.86 49.10 48.76 49.04 640861
20060323 48.95 48.95 48.23 48.28 1118855
20060324 48.96 48.96 47.52 47.76 2016828
20060327 48.55 48.55 47.26 47.49 1397524
20060328 48.27 48.27 46.81 46.82 1154521
20060329 46.90 47.13 46.72 46.81 1475948
20060330 46.79 46.79 46.34 46.45 1269850
20060331 46.32 46.63 45.89 46.28 1893426
20060403 46.74 47.05 46.23 46.38 1557758
20060404 46.25 46.71 46.06 46.50 1538429
20060405 46.34 47.07 46.34 46.75 1291089
20060406 46.46 46.79 46.38 46.56 615821
20060407 46.78 46.86 45.36 45.55 1164217
20060410 45.72 46.29 45.39 46.10 1474937
20060411 46.36 46.36 45.12 45.49 1357616
20060412 45.38 45.54 44.94 45.20 1075664
20060413 45.12 45.26 44.54 44.69 1494153
20060417 44.69 45.29 44.69 45.19 1264007
20060418 45.19 46.59 45.10 46.59 2354168
20060419 46.27 48.39 46.27 47.94 3284530
20060420 48.03 48.88 47.52 48.51 1876007
20060421 48.86 48.86 47.71 48.03 1360538
20060424 48.03 48.03 47.17 47.63 1110726
20060425 47.65 48.03 46.78 47.16 1873984
20060426 47.16 48.50 47.15 48.45 1892189
20060427 48.59 48.83 47.64 48.68 2236060
20060428 48.94 49.70 48.85 49.42 2250894
20060501 49.24 49.32 47.74 48.12 1602371
20060502 48.37 49.01 47.91 49.00 1616081
20060503 49.17 49.65 48.57 48.98 1349188
20060504 48.94 49.49 48.78 48.88 1111512
20060505 48.23 48.60 48.18 48.36 2023557
20060508 48.56 49.08 48.54 48.92 1106680
20060509 48.63 48.64 47.87 48.14 927890
20060510 48.05 48.22 47.89 48.04 1108253
20060511 48.04 48.05 47.51 47.73 1758574
20060512 47.70 47.96 47.14 47.16 987337
20060515 47.16 47.83 46.94 47.83 1185344
20060516 47.76 48.15 47.59 48.00 1030489
20060517 47.41 47.77 46.70 46.83 1507413
20060518 46.13 47.07 46.13 46.63 1116569
20060519 46.77 47.03 46.54 46.73 1493591
20060522 46.41 46.83 46.19 46.44 2266739
20060523 46.48 47.08 46.34 46.73 1370090
20060524 46.73 47.40 46.30 47.24 2122561
20060525 47.45 47.58 46.60 47.00 1843531
20060526 47.18 47.23 46.75 46.87 1049031
20060530 46.50 46.63 45.70 45.80 1290977
20060531 45.83 46.21 45.65 46.07 1486174
20060601 46.07 46.22 45.69 46.10 1670359
20060602 46.14 46.26 45.29 45.33 2217968
20060605 45.25 45.25 44.17 44.26 2055697
20060606 44.40 44.71 43.30 43.92 4067117
20060607 44.14 45.13 44.05 44.48 3101244
20060608 44.51 44.98 44.10 44.76 3017187
20060609 45.01 45.06 44.52 44.60 1706319
20060612 44.49 44.72 43.51 43.53 1095555
20060613 43.53 44.16 43.05 43.07 1610687
20060614 43.04 43.34 42.54 42.87 1547082
20060615 43.60 44.48 43.00 43.88 3359372
20060616 43.43 43.61 43.11 43.25 3225645
20060619 43.16 43.50 42.95 43.38 2507674
20060620 43.19 43.62 42.95 43.38 3177997
20060621 43.43 43.99 43.20 43.91 2402827
20060622 43.69 43.82 43.27 43.57 1664178
20060623 43.39 43.56 43.18 43.21 938004
20060626 43.21 44.27 43.21 44.24 1441336
20060627 44.08 44.21 43.33 43.41 941375
20060628 43.34 43.77 43.34 43.71 908041
20060629 44.11 45.17 43.93 45.07 1617637
20060630 45.07 45.44 44.91 45.25 1214262
20060703 45.37 45.52 44.98 45.25 451226
20060705 45.53 45.80 44.18 44.25 1841237
20060706 44.19 44.47 43.89 44.36 1370335
20060707 44.36 45.04 44.25 44.54 866563
20060710 44.54 45.07 44.54 44.93 1271280
20060711 44.99 45.08 44.28 44.97 659174
20060712 45.13 45.45 44.78 45.45 1540942
20060713 45.44 45.53 44.70 44.72 1475763
20060714 44.94 44.95 43.91 44.45 1318460
20060717 44.45 45.49 44.26 45.40 1458769
20060718 45.26 45.44 44.84 45.30 1759623
20060719 45.30 45.88 45.09 45.88 1579849
20060720 46.05 46.64 45.79 46.51 1368882
20060721 46.60 46.60 45.17 45.82 1927547
20060724 45.88 46.60 45.86 46.57 1377602
20060725 46.57 47.15 46.49 47.06 1708531
20060726 48.26 48.30 47.28 47.58 2098154
20060727 47.81 47.92 46.47 46.51 1421316
20060728 46.59 46.74 46.41 46.63 1258647
20060731 46.47 46.55 46.06 46.09 1191119
20060801 46.10 46.15 45.52 45.80 826539
20060802 45.78 45.83 45.33 45.66 1628594
20060803 45.48 45.78 45.24 45.57 1105369
20060804 45.89 46.01 45.00 45.34 1283131
20060807 45.35 45.35 44.75 44.83 1249591
20060808 45.05 45.05 44.06 44.24 1714791
20060809 44.50 44.50 43.51 43.82 2893948
20060810 43.70 44.63 43.70 44.55 1547427
20060811 44.32 44.58 43.94 44.11 1164735
20060814 44.69 44.79 44.29 44.54 1076524
20060815 45.02 45.11 44.52 45.05 911507
20060816 45.35 45.62 45.22 45.56 751409
20060817 45.56 46.27 45.46 46.27 1014699
20060818 46.31 46.86 46.14 46.58 1472185
20060821 46.59 46.89 46.49 46.75 1023084
20060822 46.75 46.78 46.39 46.57 1114760
20060823 46.47 46.82 46.44 46.77 633236
20060824 46.97 47.02 46.70 46.74 663646
20060825 46.48 46.76 46.28 46.63 801831
20060828 46.54 47.27 46.51 46.98 795906
20060829 46.87 47.11 46.52 47.11 1001618
20060830 47.11 47.41 47.00 47.08 609870
20060831 47.33 48.21 47.27 48.18 1603215
20060901 48.51 48.51 47.98 48.32 933420
20060905 48.39 48.62 48.01 48.18 1408794
20060906 47.80 48.17 47.76 47.88 1035829
20060907 47.88 48.56 47.35 48.41 1669848
20060908 48.45 49.41 48.16 49.13 1111629
20060911 49.19 50.45 49.15 49.43 2094018
20060912 49.43 50.04 48.97 50.03 1485377
20060913 50.09 50.12 49.64 50.07 1080214
20060914 49.76 49.87 49.30 49.50 837943
20060915 49.70 49.71 49.06 49.54 1198834
20060918 49.69 49.69 49.07 49.15 856501
20060919 49.19 49.37 48.93 49.04 762477
20060920 49.37 49.42 48.94 49.18 2816247
20060921 49.33 49.33 48.80 48.94 1158474
20060922 49.08 49.11 48.60 48.68 1277317
20060925 48.93 49.45 48.80 49.26 1591699
20060926 49.20 50.18 49.16 50.05 1774493
20060927 49.87 49.97 49.17 49.22 1242450
20060928 49.24 49.78 49.16 49.57 1620761
20060929 49.75 49.75 49.15 49.17 804927
20061002 49.18 49.18 48.42 48.60 1715812
20061003 48.65 50.21 48.65 49.81 1636566
20061004 49.73 50.44 49.61 50.40 2047377
20061005 50.45 51.05 50.39 51.00 1869185
20061006 50.84 50.87 50.35 50.57 932366
20061009 50.57 50.67 50.26 50.66 561957
20061010 50.76 51.27 50.73 51.26 1310455
20061011 51.26 51.63 51.05 51.42 1559323
20061012 51.62 51.73 51.36 51.72 1323366
20061013 51.81 52.91 51.66 52.38 2673889
20061016 52.41 52.49 51.86 51.86 1270164
20061017 51.53 52.11 51.48 51.94 1187022
20061018 52.29 52.51 51.95 51.98 830415
20061019 51.75 51.76 51.14 51.19 1021963
20061020 51.48 51.48 50.79 50.90 1617867
20061023 50.58 51.61 50.49 51.35 1324924
20061024 51.39 51.92 51.17 51.83 1666283
20061025 52.56 53.23 51.48 52.42 3107850
20061026 53.01 53.06 52.51 52.96 1227091
20061027 52.96 53.01 51.87 51.90 1838466
20061030 51.57 52.16 51.36 51.81 1718372
20061031 52.09 52.16 51.24 51.44 1117125
20061101 51.74 51.78 51.10 51.40 1437226
20061102 51.17 51.17 50.64 50.93 1338391
20061103 51.12 51.40 50.68 50.84 1084737
20061106 50.64 51.09 50.60 50.94 1695778
20061107 50.76 51.86 50.76 51.59 931476
20061108 51.54 51.77 51.28 51.53 557728
20061109 51.37 51.43 50.63 50.75 1096980
20061110 50.97 51.85 50.90 51.77 1056800
20061113 51.63 51.96 51.42 51.86 807598
20061114 51.74 51.81 50.84 51.46 1335275
20061115 51.46 51.65 51.10 51.36 981561
20061116 51.37 52.01 51.33 51.87 757847
20061117 51.67 52.25 51.67 51.93 1074943
20061120 52.03 52.49 52.02 52.37 968094
20061121 52.70 52.99 52.08 52.24 1453810
20061122 52.24 52.43 51.93 52.06 795466
20061124 51.66 52.28 51.66 51.77 356719
20061127 51.78 52.01 51.03 51.16 1143281
20061128 50.98 51.35 50.95 51.28 1181012
20061129 51.33 51.60 51.23 51.60 1179343
20061130 51.46 51.61 50.67 51.07 1626883
20061201 50.93 50.97 50.23 50.66 1610076
20061204 50.72 51.77 50.72 51.40 1814536
20061205 51.57 52.24 51.36 52.06 1156971
20061206 52.14 52.34 51.84 52.07 732136
20061207 52.36 52.60 51.70 51.80 1087965
20061208 51.89 52.30 51.75 52.21 980114
20061211 52.22 52.83 52.16 52.75 915782
20061212 52.75 54.72 52.73 54.48 2831045
20061213 54.41 55.26 54.17 54.83 2010536
20061214 54.84 54.91 54.29 54.66 1487757
20061215 54.73 55.01 54.23 54.55 1508348
20061218 54.82 54.82 54.28 54.35 697633
20061219 54.09 54.55 53.67 54.37 1262818
20061220 54.67 54.91 54.27 54.47 826074
20061221 54.71 54.85 54.38 54.49 649996
20061222 54.45 54.67 54.04 54.07 633635
20061226 54.00 54.73 53.82 54.65 620947
20061227 55.03 55.30 54.86 55.18 669604
20061228 55.20 55.84 54.75 54.97 566409
20061229 54.85 55.02 54.60 54.64 704077
20070103 54.58 55.06 54.19 54.45 1319035
20070104 53.90 54.13 53.36 53.73 1517112
20070105 53.44 53.78 53.10 53.35 1375565
20070108 53.12 53.49 52.77 53.37 1343532
20070109 53.45 53.60 52.80 52.82 1445951
20070110 52.63 52.91 52.52 52.81 1360602
20070111 52.82 53.63 52.45 53.46 1626736
20070112 53.26 53.44 52.86 53.05 1352288
20070116 53.35 53.40 52.73 53.00 1081942
20070117 53.05 53.08 52.70 52.96 1713083
20070118 54.10 54.11 53.42 53.46 1688587
20070119 53.59 53.84 53.41 53.50 903595
20070122 53.27 53.44 52.40 52.78 2036635
20070123 52.61 53.32 52.61 52.81 1682158
20070124 54.21 54.21 52.78 53.37 1350737
20070125 53.42 53.62 52.75 52.91 1605787
20070126 52.91 53.28 52.15 52.53 1690360
20070129 52.01 52.99 51.78 52.60 1569541
20070130 52.61 53.03 52.52 52.87 1190125
20070131 53.90 53.95 52.11 52.13 2468370
20070201 52.22 52.78 52.12 52.75 2290355
20070202 52.84 53.42 52.69 52.98 1109320
20070205 53.13 53.65 52.91 53.51 1296202
20070206 53.50 54.09 53.44 54.00 1034833
20070207 53.81 53.95 53.43 53.75 1144457
20070208 53.74 53.99 53.14 53.26 3173666
20070209 53.27 53.75 52.53 52.53 1645247
20070212 52.53 52.91 52.34 52.44 1810736
20070213 52.80 52.85 52.04 52.33 2007483
20070214 52.46 52.97 52.43 52.60 1264611
20070215 52.64 53.09 52.60 52.82 1541941
20070216 52.58 53.16 52.37 52.92 1346525
20070220 52.78 52.98 52.52 52.87 1111758
20070221 52.56 52.97 52.53 52.57 1149889
20070222 52.87 53.08 52.43 52.59 1130380
20070223 52.44 52.61 51.55 51.96 1063874
20070226 52.00 52.25 51.47 51.61 1346635
20070227 51.61 52.48 50.22 50.40 2525897
20070228 50.41 51.11 50.41 50.65 2508052
20070301 49.89 50.78 49.64 50.35 1824259
20070302 50.12 50.56 49.82 50.00 1523098
20070305 49.93 50.45 49.39 49.43 2158784
20070306 49.62 50.16 49.44 49.91 2189599
20070307 49.67 49.94 49.45 49.47 1641922
20070308 49.78 49.90 49.59 49.77 1218944
20070309 49.80 49.94 49.38 49.63 1325464
20070312 49.53 49.61 49.21 49.36 1335219
20070313 49.17 49.20 48.01 48.01 2348216
20070314 48.00 48.73 47.63 48.65 3264557
20070315 48.65 49.94 48.58 49.36 2863304
20070316 49.88 50.16 49.39 49.59 3571815
20070319 49.69 50.29 49.69 50.15 1235349
20070320 50.08 51.02 50.07 50.77 1967912
20070321 50.77 51.17 50.42 50.88 2254664
20070322 50.90 51.04 50.57 50.77 1255966
20070323 50.77 51.56 50.71 51.31 1350404
20070326 51.20 51.73 51.00 51.73 1778924
20070327 51.50 51.91 51.33 51.90 2149030
20070328 51.94 52.17 51.67 51.72 2934516
20070329 52.28 52.46 51.74 51.99 1721531
20070330 51.92 52.27 51.54 51.70 1720317
20070402 51.65 51.92 51.56 51.84 1350275
20070403 51.84 52.31 51.84 52.30 984536
20070404 52.30 52.69 51.76 51.91 1028902
20070405 51.76 52.10 51.67 51.91 988620
20070409 51.93 52.15 51.84 52.13 742623
20070410 52.13 52.63 52.11 52.34 730042
20070411 52.34 52.46 51.95 51.95 820208
20070412 52.03 52.36 51.62 52.29 943482
20070413 52.33 52.80 52.24 52.69 816566
20070416 53.01 53.49 52.70 53.01 1041041
20070417 53.01 53.07 52.84 52.96 739754
20070418 52.96 53.11 52.66 52.68 1640305
20070419 51.91 52.93 51.91 52.67 765137
20070420 53.12 53.22 52.66 53.03 1238037
20070423 53.04 53.29 52.67 52.67 971403
20070424 53.46 54.05 52.74 53.18 1713254
20070425 54.36 55.54 54.21 55.53 2067625
20070426 53.46 55.04 53.46 54.39 1545504
20070427 54.36 54.76 53.93 54.71 947234
20070430 54.71 54.78 53.88 53.88 1071170
20070501 54.09 54.35 53.71 54.23 838307
20070502 54.32 54.93 54.23 54.90 1539324
20070503 55.06 55.27 54.39 54.52 1448496
20070504 54.70 54.77 54.19 54.28 1363849
20070507 54.56 54.95 54.53 54.75 1290459
20070508 54.73 55.04 54.60 54.97 1203383
20070509 54.97 55.56 54.88 55.54 1165309
20070510 55.55 56.38 55.55 56.01 2679029
20070511 56.78 57.31 55.93 56.36 1472114
20070514 56.30 56.92 56.22 56.30 1464720
20070515 56.70 57.18 55.87 55.87 1505664
20070516 56.18 56.29 55.93 56.11 1202611
20070517 56.12 56.12 55.57 55.65 1238147
20070518 55.73 56.27 55.37 55.94 1248632
20070521 55.84 56.41 55.75 56.29 871747
20070522 56.29 56.48 55.84 56.30 881569
20070523 56.32 56.42 55.26 55.30 1606093
20070524 55.63 55.63 54.80 54.86 1495069
20070525 55.14 55.68 54.96 55.57 1002084
20070529 55.79 55.90 55.16 55.27 1949759
20070530 54.87 55.53 54.60 55.33 1589318
20070531 54.56 56.15 54.56 55.79 1649024
20070601 55.79 56.18 55.35 55.68 1005394
20070604 55.47 55.93 55.29 55.88 1112666
20070605 55.64 56.56 55.64 56.15 1351268
20070606 55.73 56.12 55.62 55.78 1186498
20070607 55.54 55.86 55.00 55.00 1619336
20070608 54.86 55.58 54.52 55.53 1769318
20070611 55.53 56.82 55.49 56.49 1416823
20070612 56.38 57.21 56.12 56.12 2229857
20070613 56.40 56.57 55.46 56.57 2335473
20070614 56.43 56.57 55.72 56.31 1715020
20070615 56.69 56.71 56.14 56.51 2124793
20070618 56.74 56.85 56.20 56.33 2064535
20070619 56.33 56.82 56.12 56.67 3202474
20070620 57.06 57.18 56.18 56.28 2525847
20070621 56.24 56.76 55.99 56.20 2330176
20070622 56.09 56.62 55.73 56.62 14156749
20070625 56.58 57.17 56.21 56.53 3042450
20070626 57.00 57.25 56.26 56.31 3410395
20070627 56.06 56.56 55.84 56.38 2728375
20070628 55.86 56.60 55.86 56.14 2825511
20070629 56.33 57.45 56.27 56.90 2316646
20070702 57.43 58.11 57.43 58.03 2021503
20070703 58.20 58.54 58.08 58.22 1087614
20070705 58.22 58.22 57.07 57.21 1944585
20070706 57.33 57.33 56.81 56.97 2080839
20070709 56.93 57.43 56.73 56.98 1568678
20070710 56.91 56.91 55.55 55.58 2356094
20070711 55.32 55.50 54.99 55.44 2034249
20070712 55.68 56.41 55.17 56.11 2634975
20070713 56.18 56.47 55.68 56.21 1155191
20070716 56.01 56.39 55.63 56.20 1119919
20070717 56.08 56.20 55.45 55.91 2142703
20070718 55.63 55.71 54.58 55.46 1970517
20070719 55.81 56.49 55.61 56.40 1746248
20070720 56.35 56.36 54.64 55.10 2085784
20070723 55.30 55.54 55.09 55.28 1225296
20070724 54.50 55.37 52.48 52.66 2595527
20070725 54.15 55.37 54.07 55.19 4437263
20070726 55.10 55.20 52.79 53.40 4225849
20070727 53.07 53.32 52.08 52.17 2714749
20070730 53.89 54.49 52.12 54.29 3200429
20070731 54.39 54.87 52.47 52.53 2765295
20070801 52.70 53.65 51.05 53.46 2768042
20070802 53.49 54.53 52.33 52.36 2682224
20070803 53.13 53.15 49.78 49.80 3175925
20070806 50.19 53.21 49.40 53.21 2818918
20070807 52.51 54.87 52.02 54.30 3523043
20070808 54.78 54.93 51.82 52.98 3626442
20070809 51.33 53.15 49.77 51.54 3407007
20070810 50.96 51.81 49.64 51.56 4255957
20070813 52.51 53.04 51.45 51.71 2565310
20070814 51.54 51.87 49.48 49.58 2319283
20070815 49.72 50.82 49.25 49.35 2174788
20070816 48.94 51.42 48.75 50.80 3883236
20070817 52.75 53.33 51.03 52.33 3384042
20070820 52.60 53.88 51.99 53.11 1736468
20070821 52.74 53.91 52.51 53.55 1532307
20070822 53.78 54.53 52.79 53.98 2903417
20070823 54.16 54.31 52.76 53.03 2013152
20070824 53.31 54.79 52.68 54.60 1949750
20070827 54.07 54.41 53.53 53.53 1107722
20070828 53.13 53.29 51.56 51.63 1733062
20070829 52.06 52.83 51.63 52.60 2297417
20070830 52.02 52.46 51.54 51.89 2007548
20070831 52.77 53.15 51.94 52.57 1820968
20070904 52.39 53.32 52.39 53.18 1547141
20070905 52.55 52.72 51.78 52.47 1512968
20070906 52.30 52.78 51.78 52.11 1305181
20070907 51.38 52.03 50.96 51.11 1679989
20070910 51.49 52.82 51.11 52.09 2002493
20070911 52.43 52.76 51.81 52.54 1406052
20070912 52.18 52.56 51.77 52.17 1442423
20070913 52.68 53.36 52.18 52.87 1404075
20070914 52.56 53.11 52.28 52.74 1465279
20070917 52.65 53.41 52.51 53.20 1591204
20070918 53.55 54.21 52.92 53.69 2622558
20070919 54.29 54.60 53.93 54.36 2331151
20070920 54.33 54.48 53.75 53.77 1956892
20070921 54.47 54.49 53.77 54.07 2944293
20070924 54.10 54.14 53.33 53.51 1559997
20070925 53.26 54.19 53.08 53.46 2010295
20070926 53.91 54.13 53.37 53.69 2079040
20070927 53.94 54.54 53.65 54.44 1971741
20070928 54.49 56.02 54.49 55.38 2338373
20071001 55.63 56.78 55.47 56.51 2264544
20071002 55.66 56.79 55.61 56.60 2050164
20071003 56.23 56.95 56.15 56.60 1578640
20071004 56.89 57.47 56.78 56.93 1468825
20071005 57.43 57.84 56.72 56.87 1710767
20071008 56.69 57.65 56.68 57.51 1075943
20071009 57.60 58.59 57.21 57.90 1550311
20071010 57.78 57.89 56.77 56.92 1276978
20071011 57.51 57.60 56.35 56.56 1677189
20071012 56.49 57.75 56.37 57.60 1966819
20071015 57.71 58.33 56.78 57.01 1374214
20071016 57.01 57.01 55.79 55.97 1371042
20071017 56.64 56.87 55.32 56.00 1218680
20071018 55.40 56.29 55.37 55.80 1263524
20071019 56.18 56.18 53.73 53.87 2099275
20071022 53.58 55.77 53.32 55.35 1697970
20071023 55.44 57.14 55.01 55.27 2024351
20071024 55.40 55.65 52.49 53.84 4861156
20071025 54.01 54.64 53.01 54.08 3099419
20071026 54.76 55.47 53.95 55.46 2633363
20071029 55.72 56.39 55.53 56.19 1519795
20071030 56.19 56.97 55.93 56.05 1758237
20071031 56.75 58.20 54.66 55.41 2059571
20071101 54.71 55.15 52.86 52.96 2472688
20071102 53.09 53.25 51.69 52.97 2507033
20071105 52.56 53.06 51.56 52.23 2560409
20071106 52.55 53.63 51.83 53.50 1569452
20071107 52.66 53.04 51.83 51.96 2146198
20071108 52.00 52.87 50.89 52.33 2176604
20071109 51.54 54.72 51.04 53.51 2450047
20071112 53.44 55.00 53.21 53.45 2120166
20071113 53.79 54.90 53.48 54.87 2211386
20071114 55.79 55.79 54.21 54.25 1550092
20071115 53.93 54.46 53.27 53.79 2306435
20071116 54.31 54.43 52.72 53.17 2356858
20071119 52.73 53.41 51.85 52.69 2938635
20071120 52.67 52.94 50.86 52.43 3931013
20071121 51.66 54.08 51.29 52.98 3270485
20071123 53.23 53.97 53.01 53.74 1009441
20071126 53.85 54.06 52.64 52.80 2181308
20071127 52.96 54.19 52.93 54.10 1789081
20071128 54.19 55.69 53.90 54.86 3698915
20071129 54.29 54.59 53.16 53.43 2716380
20071130 54.40 55.59 54.08 54.70 2466891
20071203 54.17 55.02 53.37 54.48 1664063
20071204 54.40 54.59 53.79 53.91 1841364
20071205 54.63 54.87 53.69 54.51 1538170
20071206 54.49 55.83 54.29 55.83 1518373
20071207 55.63 56.62 55.42 55.62 1583781
20071210 55.67 57.29 55.63 56.97 1322479
20071211 57.00 57.59 54.59 54.62 2355983
20071212 56.25 56.49 53.94 54.90 2825867
20071213 54.76 55.70 54.18 55.58 2116775
20071214 55.71 55.93 54.39 54.41 1682876
20071217 54.44 56.47 54.27 55.78 2055852
20071218 56.29 56.29 54.79 55.61 1819488
20071219 56.16 56.68 54.48 54.96 1846723
20071220 55.31 56.16 55.00 55.54 2148604
20071221 56.65 57.06 55.77 56.60 2260606
20071224 56.33 57.87 56.33 57.74 730748
20071226 57.49 57.67 56.94 57.47 987128
20071227 57.42 57.52 56.30 56.30 1099093
20071228 57.14 57.48 56.20 56.84 995739
20071231 56.53 57.37 56.19 56.73 1060648
20080102 56.80 57.01 55.80 56.05 2277143
20080103 56.29 56.43 55.46 55.93 2560520
20080104 55.42 56.46 55.42 55.77 1888017
20080107 56.22 57.12 55.34 56.41 3364800
20080108 56.92 56.92 55.14 55.30 2239570
20080109 55.76 56.18 54.58 56.16 2313953
20080110 55.83 57.32 55.31 56.61 3099720
20080111 56.15 56.58 54.98 55.26 2267123
20080114 55.59 55.76 54.59 55.64 4746725
20080115 55.64 56.93 55.23 55.50 2958685
20080116 55.37 56.79 55.13 55.62 2678793
20080117 55.32 55.70 53.19 53.42 6221547
20080118 53.90 54.04 50.98 51.87 7430092
20080122 50.54 54.27 49.73 53.63 4841692
20080123 51.96 55.41 51.63 55.07 6384037
20080124 55.40 56.28 54.45 55.68 3357612
20080125 55.99 56.64 52.72 52.93 5240184
20080128 53.21 54.13 52.27 54.06 3293030
20080129 54.23 54.94 53.38 54.06 3451926
20080130 53.80 55.43 52.93 53.14 2792601
20080131 51.45 54.19 51.45 53.48 3903238
20080201 53.29 54.53 53.29 54.47 2564440
20080204 54.49 55.06 54.18 54.71 2107792
20080205 53.56 55.17 52.91 53.53 2664635
20080206 55.09 55.37 53.72 54.17 3690651
20080207 53.77 55.46 53.50 54.46 3503657
20080208 54.13 54.14 52.49 52.61 3256546
20080211 52.38 52.43 51.14 51.95 2979159
20080212 51.99 52.76 51.03 51.82 3394641
20080213 52.41 52.55 51.33 52.30 3490915
20080214 52.21 52.72 51.40 51.97 2445840
20080215 51.98 53.20 51.49 53.08 2602667
20080219 53.59 53.94 52.44 52.77 2048873
20080220 52.52 53.55 52.26 53.42 2479166
20080221 53.72 53.72 52.15 52.26 2014023
20080222 52.46 53.67 51.82 53.64 2312102
20080225 53.55 53.72 52.36 53.57 3082621
20080226 53.50 54.59 53.36 54.15 2707436
20080227 54.17 55.57 53.59 55.35 2990703
20080228 54.60 55.05 53.23 53.36 1908709
20080229 52.84 52.86 51.55 51.64 2964348
20080303 51.45 51.60 49.45 50.58 2879836
20080304 50.08 50.49 49.27 49.79 5020844
20080305 50.00 51.03 49.39 50.18 4503753
20080306 49.93 50.26 49.19 49.94 3566387
20080307 49.75 51.14 49.35 50.42 3311544
20080310 50.28 50.86 49.58 49.76 2053120
20080311 50.78 53.25 49.49 51.67 3091878
20080312 51.89 51.96 50.00 50.02 2207769
20080313 49.12 50.92 48.99 50.64 2606587
20080314 50.64 50.84 48.57 49.27 4402142
20080317 48.78 49.85 47.49 49.36 3570853
20080318 50.72 52.15 50.13 52.15 3427313
20080319 52.82 52.90 50.38 50.38 2626844
20080320 50.87 53.50 50.50 53.38 3457371
20080324 53.39 54.29 51.93 52.17 2607894
20080325 52.08 52.08 51.18 51.50 3091878
20080326 51.10 51.24 50.37 50.73 3498103
20080327 51.44 51.44 50.78 50.78 3827266
20080328 50.77 51.14 50.10 50.26 2429228
20080331 50.37 51.16 49.98 50.81 2157748
20080401 50.21 53.36 50.21 53.27 2503790
20080402 53.49 53.79 52.72 52.88 2189394
20080403 53.01 53.15 52.24 52.92 1883451
20080404 52.92 53.18 52.32 52.61 1299201
20080407 52.79 53.66 52.79 53.33 1760662
20080408 53.07 53.16 52.30 52.49 1641666
20080409 52.69 53.11 52.41 52.74 2083945
20080410 53.03 53.27 52.07 52.39 1785371
20080411 51.81 53.04 51.74 51.85 1626602
20080414 51.76 52.55 51.50 52.20 2314025
20080415 52.68 53.04 51.77 52.28 3210395
20080416 52.55 53.70 52.54 53.44 2702875
20080417 53.24 54.23 53.06 53.99 2436597
20080418 55.36 55.38 54.26 54.61 2323345
20080421 54.16 54.62 53.80 54.05 1529714
20080422 53.79 54.25 53.70 53.98 1532749
20080423 53.98 54.26 52.87 53.00 2722165
20080424 53.50 54.77 52.89 54.47 2130654
20080425 54.81 54.81 53.78 54.59 1456778
20080428 54.39 54.74 54.22 54.34 2302104
20080429 54.21 55.10 53.84 53.84 2417523
20080430 54.21 56.86 54.21 55.63 3660260
20080501 55.06 56.86 54.67 56.79 2672530
20080502 57.23 57.43 55.94 56.75 2102260
20080505 56.12 56.35 55.60 55.67 1624651
20080506 55.33 56.81 55.04 56.67 1836633
20080507 56.59 56.75 55.17 55.34 2147452
20080508 56.54 56.54 55.36 55.67 1898623
20080509 54.75 56.01 54.75 55.12 1329654
20080512 55.47 56.03 54.99 56.03 1235801
20080513 56.48 56.54 55.22 55.68 1805962
20080514 56.14 56.91 55.68 56.40 1565587
20080515 56.11 56.90 55.71 56.87 1561360
20080516 57.25 57.25 55.98 56.54 2183325
20080519 56.78 57.08 56.09 56.65 1093613
20080520 56.33 56.48 55.73 55.76 1745598
20080521 55.54 56.01 54.43 54.59 1874781
20080522 54.49 55.10 54.39 55.02 1901007
20080523 54.95 55.04 54.14 54.14 1562335
20080527 54.05 55.10 53.90 54.88 1947825
20080528 54.95 55.15 53.82 54.34 1745814
20080529 54.31 55.86 54.28 55.64 1929835
20080530 55.59 56.08 55.10 55.43 2036043
20080602 55.32 55.55 54.59 54.98 2194921
20080603 55.12 55.97 54.98 55.63 2414380
20080604 55.62 56.83 55.62 56.35 3376317
20080605 56.72 57.86 56.63 57.83 4031878
20080606 56.79 57.43 56.30 56.49 4593153
20080609 56.54 57.33 55.82 56.18 2170103
20080610 55.85 56.88 55.58 56.11 2073432
20080611 55.84 55.90 54.43 54.47 2436705
20080612 54.99 55.95 54.88 55.59 2063895
20080613 55.85 56.20 54.78 56.04 1926150
20080616 56.07 56.60 55.08 55.39 2773427
20080617 55.97 55.97 54.42 54.42 1787864
20080618 54.12 54.93 53.75 54.03 2486775
20080619 53.84 54.16 53.06 53.95 2002555
20080620 53.80 53.81 52.60 52.70 3232829
20080623 52.88 53.06 51.93 52.10 2098358
20080624 52.02 53.62 52.02 53.02 3415549
20080625 53.19 53.81 52.80 53.00 2597859
20080626 52.32 52.86 51.55 51.69 2266974
20080627 51.76 52.33 51.10 51.23 2353237
20080630 51.21 51.72 50.82 51.09 2363912
20080701 50.78 51.56 50.30 51.17 3056383
20080702 51.29 51.84 50.57 50.65 2432922
20080703 51.01 51.25 50.37 50.85 1237972
20080707 50.96 51.53 49.75 50.08 4300933
20080708 51.32 52.07 50.04 51.60 4612340
20080709 49.84 51.01 49.34 49.57 6200861
20080710 49.78 50.33 48.70 49.02 5160321
20080711 46.68 46.71 45.29 45.72 15144432
20080714 46.35 46.68 45.48 45.65 8400766
20080715 45.92 45.92 42.01 42.01 30021450
20080716 42.57 44.01 41.67 43.62 22324908
20080717 44.81 46.86 44.45 45.44 80263984
20080718 46.05 46.36 44.79 45.47 10246995
20080721 44.31 46.05 44.01 44.28 7816015
20080722 44.10 44.63 42.87 44.60 11637975
20080723 44.98 46.36 44.71 46.05 13777605
20080724 45.41 46.19 44.78 44.92 9284847
20080725 45.49 45.51 44.05 44.42 7360226
20080728 44.67 45.13 44.03 44.19 4528665
20080729 43.99 44.91 43.82 44.86 7426864
20080730 46.75 46.98 45.38 46.65 9974730
20080731 46.14 47.61 45.89 47.02 5898188
20080801 47.33 47.88 46.61 47.65 4888595
20080804 46.86 48.88 46.86 48.46 4184047
20080805 48.63 49.87 48.63 49.74 5247446
20080806 49.55 49.85 48.97 49.14 2987804
20080807 48.87 49.31 48.22 48.54 4568238
20080808 48.22 50.29 48.22 50.18 3315170
20080811 50.36 51.30 49.75 50.49 4035999
20080812 50.67 50.82 49.48 49.93 3747775
20080813 49.48 49.80 48.87 49.22 2355285
20080814 49.15 49.34 48.31 48.57 3819049
20080815 48.45 50.42 48.14 48.35 2419767
20080818 48.58 48.58 47.57 47.67 1638122
20080819 47.14 47.69 45.82 46.11 3915340
20080820 46.11 46.33 45.36 46.27 2290804
20080821 45.66 47.35 45.66 47.09 3369407
20080822 47.20 48.13 46.99 47.91 2610730
20080825 47.59 47.86 47.08 47.21 1624104
20080826 46.94 47.61 46.05 46.60 2466456
20080827 46.33 47.62 46.33 47.62 1442306
20080828 47.90 48.50 47.48 48.48 1891949
20080829 47.97 49.05 47.79 48.79 2598977
20080902 49.15 49.16 48.13 48.52 1985328
20080903 48.66 48.85 47.82 48.55 2496324
20080904 47.85 48.34 47.54 47.82 3208743
20080905 47.71 48.51 47.38 48.50 3362506
20080908 49.99 49.99 48.65 49.82 4301256
20080909 48.98 49.95 48.03 48.11 2956103
20080910 48.18 48.78 47.05 47.85 2420306
20080911 47.66 48.17 46.56 47.97 2605015
20080912 47.37 49.71 47.37 48.34 3677795
20080915 48.45 51.10 47.34 48.94 5287558
20080916 50.20 53.84 48.95 53.09 9903779
20080917 54.72 57.90 51.47 51.53 9673566
20080918 52.52 56.56 52.44 54.81 9815576
20080919 56.29 63.06 55.33 61.21 6500838
20080922 59.86 60.28 53.17 55.45 2833610
20080923 55.64 55.97 51.95 52.40 3611804
20080924 53.85 53.85 51.13 51.99 2184270
20080925 53.25 55.74 50.25 55.64 3792955
20080926 54.60 55.64 52.43 53.14 3166044
20080929 52.77 53.33 49.15 49.15 3211763
20080930 50.28 51.93 49.04 50.20 2772687
20081001 50.45 51.80 49.03 50.05 2159793
20081002 49.99 50.52 49.30 50.08 2787136
20081003 50.65 51.93 48.81 48.92 3406931
20081006 47.53 49.60 46.26 48.60 4001171
20081007 49.47 50.78 46.83 46.83 4004729
20081008 44.40 47.76 42.20 42.20 7311704
20081009 44.61 45.17 35.68 35.68 9146128
20081010 34.50 39.18 32.55 38.01 8801550
20081013 41.53 43.65 39.17 42.76 3703523
20081014 42.54 45.94 42.54 45.94 5696483
20081015 43.34 44.18 41.25 41.44 3139697
20081016 41.50 41.87 37.40 41.58 4625652
20081017 43.45 45.52 39.59 43.45 4328675
20081020 43.76 46.51 43.36 46.06 2457294
20081021 45.52 46.56 44.16 44.55 2947144
20081022 44.72 44.72 41.42 42.25 4287291
20081023 42.44 44.66 41.38 44.33 4351618
20081024 41.26 45.55 39.06 45.25 4029876
20081027 45.51 47.06 41.25 41.37 4995103
20081028 43.34 46.15 40.42 46.05 4685261
20081029 47.56 54.14 43.84 52.74 12409333
20081030 54.45 55.37 49.66 52.00 9796153
20081031 51.77 54.34 51.47 53.50 4953934
20081103 54.63 54.85 50.55 51.51 4023872
20081104 51.46 52.78 49.67 51.62 3917518
20081105 51.10 52.52 48.66 48.85 3860052
20081106 48.92 51.02 47.17 47.78 2712779
20081107 47.57 50.36 47.13 49.81 3988921
20081110 49.95 50.11 47.71 48.24 2405189
20081111 47.29 49.18 46.17 48.08 2498570
20081112 47.26 47.57 46.11 46.29 4262204
20081113 46.44 50.85 45.05 50.51 4399971
20081114 49.20 51.06 48.86 49.16 3555464
20081117 48.60 49.29 46.93 47.77 3162962
20081118 48.44 48.44 45.02 47.02 4495389
20081119 44.71 44.72 37.39 37.73 17950894
20081120 37.58 41.12 34.98 35.42 8123436
20081121 37.38 43.09 36.33 42.77 6830033
20081124 42.86 44.04 40.73 43.47 4065470
20081125 44.30 45.54 42.30 45.24 3604674
20081126 43.61 46.98 43.57 46.30 3515903
20081128 45.48 48.87 45.36 48.74 1728790
20081201 47.01 47.20 41.04 41.27 4865056
20081202 41.96 43.65 41.18 42.38 3884926
20081203 40.77 44.06 39.73 43.78 4547387
20081204 42.91 45.68 42.48 44.16 4384211
20081205 43.50 48.65 42.80 48.34 4203130
20081208 48.55 48.97 44.92 45.89 4313022
20081209 46.03 46.45 44.12 44.55 3168965
20081210 44.55 46.54 43.58 44.73 2969230
20081211 43.95 45.94 43.93 44.16 2834572
20081212 42.50 44.86 42.44 43.94 2608998
20081215 43.89 45.31 42.81 44.92 2390501
20081216 45.06 48.03 44.72 48.00 2650168
20081217 47.66 48.39 46.64 47.57 2420735
20081218 49.43 49.68 47.74 48.28 3154063
20081219 48.72 49.43 47.64 48.56 2211672
20081222 49.20 49.20 47.90 48.54 2257129
20081223 49.02 49.82 48.04 48.19 1704560
20081224 48.57 48.60 47.34 48.08 442677
20081226 48.27 48.69 47.84 48.43 670717
20081229 48.24 48.99 48.07 48.75 1351619
20081230 49.17 49.20 48.04 48.77 2001644
20081231 48.87 49.57 48.19 49.36 952469
20090102 49.62 49.62 48.33 49.46 936709
20090105 49.33 49.79 48.52 49.12 1610964
20090106 47.94 49.61 47.72 48.14 3219701
20090107 47.52 47.98 46.08 46.17 2024659
20090108 46.33 46.94 45.94 46.41 1877039
20090109 45.26 47.79 45.26 46.64 2494399
20090112 46.41 46.86 43.89 44.25 2569489
20090113 43.74 46.29 43.33 46.07 2628047
20090114 45.36 45.70 44.62 44.69 3144611
20090115 44.51 46.08 43.37 45.65 3559206
20090116 47.07 47.58 45.34 46.66 3493396
20090120 45.74 47.01 43.16 43.38 3547367
20090121 44.08 45.12 43.13 44.77 3925164
20090122 43.27 44.06 41.85 42.14 4373571
20090123 41.72 42.32 40.56 41.37 4062118
20090126 40.67 42.58 40.67 42.10 2636473
20090127 42.52 42.65 40.69 42.55 2519145
20090128 44.29 46.03 43.67 45.77 3846661
20090129 44.46 44.46 42.15 42.30 2597115
20090130 42.27 42.33 40.27 40.93 3982442
20090202 40.13 41.20 39.85 40.45 2545064
20090203 40.58 41.50 39.72 40.10 3451264
20090204 40.51 42.32 40.24 40.91 5361049
20090205 41.29 41.82 40.34 41.63 2967019
20090206 42.09 42.55 40.78 41.69 4090917
20090209 41.50 42.63 41.31 42.45 2034792
20090210 41.66 41.95 39.00 39.44 2795613
20090211 40.08 41.10 39.64 41.07 2288008
20090212 39.86 42.08 39.86 41.97 2466134
20090213 41.45 41.78 39.67 39.69 3078587
20090217 38.44 39.12 37.84 38.12 3628537
20090218 38.53 39.21 36.82 37.69 3266312
20090219 38.36 38.62 37.60 38.20 5100793
20090220 37.50 37.88 35.87 36.92 4437355
20090223 37.16 37.42 33.98 34.09 3797916
20090224 34.82 36.42 34.55 36.39 4300508
20090225 35.94 37.26 35.12 36.12 3217675
20090226 36.34 37.38 35.71 36.10 3769437
20090227 35.02 35.41 33.75 34.23 3688268
20090302 33.19 35.91 32.87 33.60 4880856
20090303 33.74 33.97 31.32 31.83 4495273
20090304 32.11 33.53 31.12 32.79 4523965
20090305 31.84 32.35 29.36 29.88 5265693
20090306 30.07 30.61 28.99 30.47 4184459
20090309 29.68 31.10 29.34 29.85 4557030
20090310 29.86 32.25 29.86 32.03 5402860
20090311 32.63 33.64 30.84 31.61 4807686
20090312 31.41 33.20 30.75 33.00 4934081
20090313 33.51 34.48 32.77 34.32 4169740
20090316 35.08 35.98 34.00 34.19 4110436
20090317 33.97 36.31 33.59 36.28 3073254
20090318 35.62 37.64 34.86 37.40 7348376
20090319 38.16 38.20 35.19 35.25 5040209
20090320 35.33 36.93 35.01 36.26 3663095
20090323 37.59 37.95 36.17 37.88 3484223
20090324 36.85 38.04 35.86 35.86 3052135
20090325 36.29 37.18 34.71 36.03 3689334
20090326 36.75 37.71 35.69 37.51 4798940
20090327 36.46 38.44 36.44 37.88 3622081
20090330 36.34 36.75 35.24 35.38 3339073
20090331 35.53 38.23 35.53 38.11 4197638
20090401 37.87 38.63 36.78 38.51 3036986
20090402 39.11 40.11 39.00 39.69 3913357
20090403 39.77 41.39 39.50 41.39 3868945
20090406 40.18 41.38 40.09 41.19 2602192
20090407 40.43 41.46 40.21 40.47 2201105
20090408 40.95 42.35 40.63 41.45 4504177
20090409 42.88 43.25 41.21 42.95 4956036
20090413 42.59 44.95 42.08 44.82 4178876
20090414 44.45 44.45 42.02 42.29 4454889
20090415 41.75 43.39 41.62 43.16 2880112
20090416 43.26 44.33 41.74 43.78 3004975
20090417 43.50 43.92 42.55 43.36 2814925
20090420 42.35 42.78 41.06 41.16 3199477
20090421 41.07 43.83 40.86 43.70 3128036
20090422 42.83 43.21 40.75 40.98 3458212
20090423 41.09 41.95 40.94 41.50 4175696
20090424 41.89 42.24 40.60 41.51 3595582
20090427 40.96 42.92 40.96 42.40 3001477
20090428 41.69 43.70 41.55 42.60 2521211
20090429 43.64 45.24 42.61 44.53 5701715
20090430 45.44 45.85 43.53 43.70 4892439
20090501 43.69 44.16 42.93 43.25 2196229
20090504 43.65 44.49 42.81 44.42 3137364
20090505 44.01 44.15 42.44 42.61 2833474
20090506 42.66 43.43 41.29 42.46 5291406
20090507 42.99 43.07 40.82 41.26 4463792
20090508 41.27 42.14 39.34 41.06 6350408
20090511 40.15 41.45 39.67 39.98 3926077
20090512 39.61 41.11 39.60 40.44 2516547
20090513 39.95 41.04 39.59 39.82 2940636
20090514 39.54 41.88 39.40 41.47 3003385
20090515 41.16 41.58 40.26 40.68 2311552
20090518 41.13 43.05 40.51 42.83 2645650
20090519 42.11 42.40 41.13 41.18 3184320
20090520 42.04 42.11 39.91 40.25 3629077
20090521 39.66 41.46 39.37 41.31 2909049
20090522 41.24 42.00 40.83 41.45 1565555
20090526 41.17 42.44 40.58 42.42 2357024
20090527 42.45 42.89 40.71 40.80 2478389
20090528 41.61 41.61 40.68 41.46 1939931
20090529 41.98 41.98 40.94 41.50 2718999
20090601 41.97 42.28 41.38 41.95 1752849
20090602 41.57 43.20 41.37 42.93 3019814
20090603 42.45 43.05 42.16 42.96 2814607
20090604 43.11 43.57 42.61 43.46 2887320
20090605 43.99 43.99 43.12 43.41 2325861
20090608 42.97 43.91 41.96 43.55 1099174
20090609 43.87 43.95 43.09 43.26 1735784
20090610 43.57 43.67 42.72 42.98 1735042
20090611 43.09 43.40 42.91 42.97 1359075
20090612 42.94 43.01 42.23 42.44 1029959
20090615 42.02 42.22 41.19 41.28 1439738
20090616 41.79 41.93 40.89 40.91 1485104
20090617 40.91 41.25 40.46 40.55 1678440
20090618 40.30 41.03 40.09 40.23 3060835
20090619 40.52 40.76 40.11 40.47 2439701
20090622 40.13 40.78 40.10 40.11 2176620
20090623 40.13 40.62 40.11 40.57 2499058
20090624 40.74 41.54 40.59 41.44 2599754
20090625 41.10 42.11 40.63 42.05 2018474
20090626 41.98 42.11 41.04 41.47 2064264
20090629 41.62 41.82 41.04 41.46 1816764
20090630 41.24 41.89 41.09 41.73 1549444
20090701 41.81 42.90 41.61 42.35 1375823
20090702 42.22 42.54 40.47 40.56 2468531
20090706 40.40 41.60 40.29 41.60 2754613
20090707 41.42 41.60 40.11 40.23 2606114
20090708 40.22 40.46 38.95 39.40 2463126
20090709 39.55 40.02 39.33 39.57 1751259
20090710 39.05 39.62 37.74 39.44 1816764
20090713 39.94 41.18 39.50 41.16 2120124
20090714 40.90 41.17 40.53 41.00 1800865
20090715 41.45 42.21 40.86 42.05 1853757
20090716 41.89 43.20 41.82 42.81 2076560
20090717 42.58 42.78 41.68 41.93 2225907
20090720 41.89 42.01 41.21 41.45 2166232
20090721 41.42 42.79 41.30 42.60 2099773
20090722 42.45 43.79 41.99 43.76 1911842
20090723 43.52 44.91 43.35 44.69 1990279
20090724 44.63 46.39 44.36 45.96 2113410
20090727 46.13 46.37 45.46 45.60 1565103
20090728 45.11 46.70 44.78 46.35 3088611
20090729 46.30 46.87 45.26 45.55 1601642
20090730 45.92 45.97 44.72 44.99 1728637
20090731 44.73 46.72 44.73 46.59 1567419
20090803 46.91 47.60 46.65 47.53 1452114
20090804 47.13 48.29 47.02 47.95 1915442
20090805 48.06 48.06 46.77 47.49 1395882
20090806 47.63 48.41 47.25 47.73 1991365
20090807 48.42 48.97 47.88 48.00 2648344
20090810 47.97 48.22 46.81 47.11 975517
20090811 46.68 47.27 46.61 46.74 1093561
20090812 46.89 48.12 46.73 47.67 1444005
20090813 47.94 48.19 47.06 47.54 1461696
20090814 47.74 47.74 46.45 46.81 1119781
20090817 45.91 46.30 45.45 45.50 2672563
20090818 45.51 46.43 45.08 46.30 2360553
20090819 45.71 47.48 45.45 47.40 1326383
20090820 47.37 48.57 47.34 48.22 1986416
20090821 48.42 48.68 47.86 47.98 1491391
20090824 48.03 48.36 47.29 47.40 1522666
20090825 47.78 48.77 47.71 48.25 1225399
20090826 48.05 48.72 47.48 48.44 1082188
20090827 48.43 49.86 48.19 49.72 1793713
20090828 49.81 50.61 49.26 49.74 1843416
20090831 49.20 49.79 49.14 49.55 1037751
20090901 49.31 49.64 48.05 48.14 1587532
20090902 47.47 48.46 47.47 47.87 1414205
20090903 48.37 49.76 47.92 49.70 1680619
20090904 49.47 49.47 48.55 48.96 1587111
20090908 49.15 49.28 48.28 48.88 1186858
20090909 49.09 49.23 48.38 48.86 1357026
20090910 48.91 49.20 48.35 48.99 1510346
20090911 48.76 49.17 48.37 48.66 1251513
20090914 48.30 48.82 47.95 48.78 1402622
20090915 48.61 48.83 47.80 48.06 1535092
20090916 48.27 49.42 47.93 49.27 2430685
20090917 49.34 49.59 48.25 48.29 1593639
20090918 48.44 48.49 47.44 47.51 1861949
20090921 47.06 47.84 47.00 47.72 2691096
20090922 48.03 48.04 46.63 46.97 3326699
20090923 47.12 48.45 47.06 47.33 1966724
20090924 47.67 47.94 47.14 47.37 2208392
20090925 47.39 49.05 47.17 48.87 2913389
20090928 49.15 50.69 48.94 50.30 1520981
20090929 50.45 51.27 50.19 51.02 1392843
20090930 50.96 51.27 50.35 51.07 1501821
20091001 50.97 52.04 50.97 51.34 3157320
20091002 50.86 51.58 50.55 51.35 1907477
20091005 51.43 51.61 50.87 51.41 1781227
20091006 51.62 52.31 51.42 52.21 1289099
20091007 51.97 52.57 51.81 52.55 1188706
20091008 53.05 53.15 52.32 52.35 1588396
20091009 52.28 52.38 51.60 52.07 1451571
20091012 52.16 52.47 51.71 51.79 949499
20091013 51.56 51.63 51.02 51.32 1405091
20091014 51.83 52.35 51.44 52.28 1029374
20091015 52.03 52.28 51.53 52.22 1060466
20091016 51.81 52.72 51.27 52.39 1640634
20091019 52.54 52.99 52.33 52.67 1051986
20091020 52.47 52.79 52.30 52.34 1468740
20091021 52.43 52.60 51.28 51.45 1899626
20091022 51.60 52.92 51.60 52.33 3551147
20091023 52.30 52.39 51.61 51.95 1778191
20091026 52.11 52.39 50.98 51.04 1531447
20091027 51.07 51.59 50.66 50.89 1738410
20091028 52.25 52.25 49.39 49.59 3489068
20091029 49.80 50.64 49.80 50.47 1830952
20091030 50.25 50.25 48.64 49.06 3144339
20091102 49.16 49.71 48.65 49.14 1340291
20091103 48.69 49.12 48.48 48.98 1383421
20091104 49.25 49.85 49.20 49.23 1304279
20091105 49.19 49.24 48.45 48.73 2211380
20091106 48.42 49.35 48.41 48.98 1387399
20091109 49.10 50.54 49.10 50.50 1366567
20091110 50.42 50.63 49.89 49.98 1204409
20091111 50.09 50.32 49.67 49.92 1814307
20091112 49.66 49.87 49.17 49.27 1600120
20091113 49.42 49.78 49.11 49.19 1518256
20091116 49.40 49.66 48.45 48.86 2900002
20091117 48.53 49.19 48.33 49.10 1845294
20091118 48.93 49.34 48.60 48.69 2023365
20091119 48.34 48.77 47.74 48.03 3042584
20091120 47.73 47.87 47.34 47.50 3138372
20091123 47.99 48.20 47.02 47.53 2997255
20091124 47.48 47.78 47.32 47.59 2302038
20091125 47.81 48.39 47.27 47.62 3047504
20091127 46.56 47.16 45.80 46.02 2837191
20091130 46.03 46.62 45.86 46.53 2392905
20091201 47.12 47.79 46.81 47.59 4060024
20091202 47.66 48.33 47.31 47.69 3000501
20091203 47.69 47.78 46.20 46.27 2847241
20091204 46.75 46.88 46.04 46.63 2654514
20091207 47.53 47.53 46.94 47.02 2473199
20091208 46.94 47.45 46.79 46.90 1728465
20091209 46.97 47.66 46.90 47.48 2014885
20091210 47.71 48.03 47.51 47.85 1275071
20091211 48.17 48.43 47.72 47.96 1441626
20091214 48.26 48.60 47.80 48.05 2283090
20091215 47.79 47.81 46.80 47.42 3703321
20091216 47.86 47.86 47.04 47.29 1963972
20091217 47.18 47.18 46.51 46.69 2198271
20091218 46.89 47.06 46.49 46.95 1715211
20091221 46.95 47.23 46.76 46.89 1979474
20091222 46.72 47.85 46.52 47.71 1503385
20091223 47.59 48.11 47.44 48.01 1466659
20091224 47.95 48.27 47.90 48.11 546213
20091228 48.15 48.47 48.08 48.44 1147567
20091229 48.36 48.56 48.04 48.38 1435030
20091230 48.15 48.70 47.98 48.56 997956
20091231 48.71 49.00 48.44 48.44 1009297
20100104 48.44 48.76 47.23 47.36 2778193
20100105 46.73 47.15 45.84 46.29 9655373
20100106 46.33 46.53 45.64 45.66 5700482
20100107 45.85 46.10 45.48 45.91 7504544
20100108 45.91 46.02 45.48 45.66 2584574
20100111 45.77 46.23 45.26 46.15 4056642
20100112 46.34 46.49 45.79 46.24 3134011
20100113 46.42 46.63 46.22 46.40 2386585
20100114 46.22 46.91 46.18 46.84 2543478
20100115 46.57 46.67 46.06 46.34 2190052
20100119 46.22 47.06 46.14 46.92 2422791
20100120 46.51 46.91 46.28 46.85 1580687
20100121 46.97 46.97 45.89 46.53 2281400
20100122 46.45 46.73 45.95 46.03 3776982
20100125 46.32 46.72 46.13 46.56 1672659
20100126 46.57 47.52 46.56 46.66 2728774
20100127 46.52 47.07 46.35 47.06 1378953
20100128 47.12 47.23 46.59 46.93 1874185
20100129 46.92 47.72 46.67 47.36 2947155
20100201 47.46 47.48 46.96 47.12 2460661
20100202 47.24 47.72 46.67 47.64 2819393
20100203 48.61 48.73 47.31 47.73 3459034
20100204 47.56 47.95 46.07 46.26 5652832
20100205 46.46 46.98 45.51 46.45 3633302
20100208 46.54 46.91 46.28 46.43 2260071
20100209 46.88 47.10 46.51 46.81 1809992
20100210 46.80 47.04 46.46 46.90 1352214
20100211 46.97 47.10 45.81 46.89 2254661
20100212 46.63 46.94 46.16 46.91 2195983
20100216 47.29 47.58 46.36 47.57 2522670
20100217 47.91 48.00 47.38 47.82 3044225
20100218 47.42 48.66 47.14 48.37 2220744
20100219 48.13 48.66 47.70 48.43 1514205
20100222 48.37 48.86 48.30 48.73 1356376
20100223 48.56 48.74 48.33 48.34 1584120
20100224 48.13 48.43 47.91 48.38 1969278
20100225 48.04 48.46 47.91 48.41 1988630
20100226 48.56 48.61 47.91 48.05 2059273
20100301 48.08 48.55 48.05 48.47 1962828
20100302 48.54 48.58 48.31 48.39 1479872
20100303 48.42 48.84 48.07 48.59 1324956
20100304 48.75 49.01 48.22 48.88 1245052
20100305 48.94 49.54 48.63 49.49 1521800
20100308 49.70 49.99 49.38 49.81 1203436
20100309 49.54 49.55 48.27 48.47 3293922
20100310 48.54 48.66 47.75 48.00 3439474
20100311 47.78 48.39 47.58 48.29 3405973
20100312 48.43 48.59 48.11 48.25 2457748
20100315 48.03 48.91 47.96 48.84 2834999
20100316 48.96 49.28 48.62 49.27 1349301
20100317 49.44 50.01 49.30 49.50 2155823
20100318 49.38 49.61 48.97 49.52 1545417
20100319 49.68 50.68 49.68 50.65 4419952
20100322 50.37 50.51 49.96 50.39 3587004
20100323 50.48 50.76 50.09 50.74 2703492
20100324 50.77 51.22 50.45 50.83 2090173
20100325 51.17 51.17 50.61 50.62 1774931
20100326 50.76 51.25 50.47 50.71 2040754
20100329 51.02 51.11 50.65 50.94 1292451
20100330 51.01 51.13 50.84 50.87 1117449
20100331 50.85 50.86 50.48 50.57 1616805
20100401 50.73 51.07 50.70 51.07 1434046
20100405 50.71 51.29 50.35 50.82 1752401
20100406 50.90 51.17 50.65 50.98 1640283
20100407 50.83 51.88 50.59 51.78 2291680
20100408 51.56 51.68 51.24 51.53 1462385
20100409 51.77 51.93 51.46 51.67 1726854
20100412 51.55 51.70 51.12 51.29 1287073
20100413 51.18 51.74 51.14 51.63 1546473
20100414 51.86 52.12 51.69 52.10 1652798
20100415 51.82 51.87 51.46 51.58 1638628
20100416 51.59 51.91 50.76 50.88 1795530
20100419 50.50 50.80 50.34 50.68 1968981
20100420 50.69 50.97 50.20 50.96 2049139
20100421 50.99 51.12 50.42 50.71 2338223
20100422 50.26 50.65 50.02 50.47 2239759
20100423 50.24 51.38 50.08 51.37 2994585
20100426 51.43 51.48 50.89 50.90 1947054
20100427 50.66 50.94 50.25 50.66 3127802
20100428 51.68 52.06 51.19 51.87 3545035
20100429 50.91 52.37 50.39 51.38 3503767
20100430 51.26 51.58 50.83 51.43 2543634
20100503 51.45 51.57 50.96 51.12 2533394
20100504 50.69 50.87 50.17 50.35 1382745
20100505 49.89 50.77 49.89 50.53 1636250
20100506 50.40 50.46 47.50 48.94 2464200
20100507 48.83 49.80 48.47 48.86 1918508
20100510 50.16 50.21 49.39 49.83 2057517
20100511 49.18 50.07 49.01 49.92 1561470
20100512 49.94 52.09 49.77 52.01 4986010
20100513 51.67 52.43 51.67 51.94 3176827
20100514 51.48 51.77 51.10 51.27 2544254
20100517 51.27 51.64 50.77 51.54 2191561
20100518 51.77 51.85 50.81 51.00 2336569
20100519 50.99 51.69 50.51 51.08 3496527
20100520 50.32 50.81 48.30 48.30 4228495
20100521 47.93 48.38 47.55 48.28 5148291
20100524 49.48 49.48 47.47 47.52 5007420
20100525 46.72 47.24 46.01 47.10 4690306
20100526 47.73 47.81 46.73 46.82 3419162
20100527 47.39 48.16 47.22 48.16 3011030
20100528 48.14 48.14 47.50 47.53 2639823
20100601 47.50 48.16 46.92 46.95 4767775
20100602 47.11 47.69 46.50 47.69 3660772
20100603 47.68 48.51 47.45 48.43 2407418
20100604 47.52 47.81 46.66 46.83 2746872
20100607 47.07 47.36 46.68 46.88 2853094
20100608 46.94 47.77 46.42 47.73 2885984
20100609 47.85 48.44 47.39 47.79 3292358
20100610 48.28 49.05 48.27 48.95 2050690
20100611 48.48 49.67 48.48 49.56 2027419
20100614 49.70 50.11 49.21 49.69 2178115
20100615 49.73 50.71 49.43 50.59 1965982
20100616 50.32 50.72 50.21 50.38 1632009
20100617 50.30 50.84 50.17 50.81 1629010
20100618 50.81 51.52 50.69 51.32 2791760
20100621 52.10 52.16 51.28 51.59 1564470
20100622 51.47 52.33 51.47 51.73 4846278
20100623 51.42 51.67 50.78 51.13 3675459
20100624 50.83 51.39 50.71 51.04 3833499
20100625 51.38 51.76 50.38 51.44 23174134
20100628 51.42 51.94 51.07 51.61 3745791
20100629 51.04 51.19 49.80 50.05 4122377
20100630 50.17 50.60 49.72 49.77 3123768
20100701 49.79 50.07 48.90 49.50 2406590
20100702 49.79 50.01 48.94 49.14 2404315
20100706 49.75 50.02 48.77 49.17 3094291
20100707 49.88 50.17 49.14 50.17 3430849
20100708 50.30 50.56 49.97 50.49 2245344
20100709 53.61 53.81 52.77 52.88 18869100
20100712 52.79 53.47 52.74 53.20 10088171
20100713 53.46 54.10 53.44 54.03 9527378
20100714 53.96 54.07 53.23 53.37 75746560
20100715 53.14 53.28 52.49 53.18 7882131
20100716 52.74 53.16 51.77 51.92 4599806
20100719 52.12 52.12 51.24 51.55 4247216
20100720 51.00 51.76 50.81 51.73 3960096
20100721 52.02 52.22 50.61 50.73 5695534
20100722 51.22 51.48 50.89 51.16 5076511
20100723 51.30 51.70 51.09 51.32 3571028
20100726 51.13 51.72 51.13 51.39 4402551
20100727 51.56 52.10 51.54 52.02 4207056
20100728 52.07 52.58 50.74 51.54 4903418
20100729 51.98 52.39 51.03 51.54 3664767
20100730 51.25 51.89 51.01 51.64 3607619
20100802 52.28 52.28 51.53 51.82 2699830
20100803 51.65 52.10 51.56 51.88 2225584
20100804 52.21 52.83 52.00 52.78 3826035
20100805 52.64 52.84 52.20 52.28 1556871
20100806 51.99 52.11 51.21 52.11 2166586
20100809 52.09 52.77 52.07 52.73 1582978
20100810 52.20 52.99 52.14 52.69 1822773
20100811 52.12 52.25 51.00 51.01 1847030
20100812 50.62 51.62 50.35 51.54 2789046
20100813 50.75 52.37 50.75 51.97 2455615
20100816 51.59 52.16 51.31 52.07 2016727
20100817 52.50 53.35 52.50 53.07 2542262
20100818 52.97 53.32 52.45 52.93 2355503
20100819 52.70 52.70 51.82 51.88 2359512
20100820 51.48 52.09 51.48 52.06 1770867
20100823 52.34 52.41 51.92 52.03 1556768
20100824 51.54 51.76 51.00 51.45 2964190
20100825 51.49 52.08 50.93 51.94 2810117
20100826 52.21 52.25 51.68 51.99 2339058
20100827 52.28 52.87 51.56 52.87 2362903
20100830 52.84 52.86 51.93 51.98 2196290
20100831 51.90 52.09 51.32 52.02 5181038
20100901 52.52 53.25 52.30 53.14 4647177
20100902 53.25 53.33 52.94 53.05 2871787
20100903 53.50 53.77 53.02 53.74 3312217
20100907 53.49 53.56 52.68 52.73 1980958
20100908 52.87 53.77 52.87 53.54 2228770
20100909 54.06 54.45 53.76 54.12 1994936
20100910 54.07 54.32 53.91 54.05 1928743
20100913 54.48 55.17 54.34 55.14 2377190
20100914 55.46 55.94 54.92 55.81 2481619
20100915 55.46 56.30 55.16 56.15 1647218
20100916 55.91 56.33 55.75 56.22 2436497
20100917 56.41 56.78 55.98 56.33 4011252
20100920 56.38 57.34 56.22 57.21 1444425
20100921 57.30 57.54 56.83 57.12 1717214
20100922 56.96 57.27 55.97 56.07 2199785
20100923 55.81 56.13 55.31 55.31 2041292
20100924 55.83 56.95 55.76 56.48 2111802
20100927 56.30 56.70 55.97 56.01 1244407
20100928 56.20 56.97 55.73 56.84 1562113
20100929 56.54 56.81 56.26 56.50 2259004
20100930 56.78 57.70 56.78 56.99 3593475
20101001 57.41 57.59 56.41 56.94 1669187
20101004 56.83 57.21 56.50 56.85 1262213
20101005 57.10 58.29 56.50 58.22 2303258
20101006 58.02 58.18 57.66 57.83 1318221
20101007 58.02 58.21 57.43 57.74 1299415
20101008 57.64 57.85 57.36 57.64 1497486
20101011 57.60 58.07 57.51 57.90 752626
20101012 57.58 58.46 57.40 58.40 1579248
20101013 58.46 58.71 58.30 58.40 1896079
20101014 58.34 58.89 58.20 58.45 2122562
20101015 58.67 58.75 58.30 58.38 1675320
20101018 58.59 59.10 58.29 59.10 1425125
20101019 58.67 59.29 57.91 58.13 1928069
20101020 58.31 59.53 58.20 59.26 2080352
20101021 59.49 59.68 58.88 59.13 1937574
20101022 59.32 59.68 58.95 59.08 1413168
20101025 59.41 59.77 59.25 59.41 1722129
20101026 59.33 60.06 59.12 59.94 1990720
20101027 59.43 59.60 58.59 59.15 2357323
20101028 59.68 59.83 57.99 58.40 2092003
20101029 58.54 58.54 57.97 58.14 1421344
20101101 58.52 59.63 58.38 59.00 1455173
20101102 59.31 59.66 59.17 59.26 1417154
20101103 59.37 59.60 58.63 59.23 1671640
20101104 59.85 61.06 59.68 60.92 2055210
20101105 60.74 61.14 60.18 60.55 1611442
20101108 60.40 60.45 59.54 59.79 1228895
20101109 59.78 59.88 58.74 58.94 2149033
20101110 58.87 59.78 58.84 59.76 2214647
20101111 59.47 59.52 58.82 58.86 2052655
20101112 58.71 59.04 58.50 58.51 1404378
20101115 58.69 59.34 58.64 58.77 1193737
20101116 58.55 58.71 57.49 57.62 2169473
20101117 57.57 57.92 57.39 57.72 1544499
20101118 58.27 59.13 58.06 58.97 1828727
20101119 58.87 59.22 58.54 59.15 1868893
20101122 58.71 58.93 58.46 58.84 1221332
20101123 57.97 58.39 57.45 57.50 2554576
20101124 57.82 58.40 57.55 58.39 1197212
20101126 57.75 58.03 57.63 57.64 550979
20101129 57.23 58.12 57.10 57.99 1422775
20101130 57.66 58.00 57.17 57.26 2710437
20101201 58.03 58.33 57.63 58.20 1561158
20101202 58.27 58.87 58.20 58.55 2182147
20101203 58.40 58.52 57.85 58.15 1543988
20101206 58.02 58.13 57.75 57.79 1642206
20101207 58.30 58.41 57.84 57.96 2216589
20101208 57.91 58.28 57.76 58.12 2065941
20101209 58.30 58.39 57.79 58.22 2044785
20101210 58.38 59.08 58.32 58.98 2348227
20101213 59.22 60.25 59.20 59.64 2748763
20101214 59.79 60.49 59.64 59.69 1986040
20101215 59.46 60.35 59.42 59.79 2392234
20101216 59.97 60.49 59.75 60.49 2269238
20101217 60.48 60.59 59.99 60.06 2666588
20101220 60.50 60.60 59.31 59.97 3077458
20101221 60.07 61.02 59.83 60.80 3696812
20101222 60.71 61.27 60.71 61.13 1364348
20101223 60.91 61.28 60.91 61.12 1044862
20101227 60.79 61.19 60.79 61.05 759530
20101228 61.13 61.32 60.93 61.28 899807
20101229 61.28 61.51 60.99 61.27 1356928
20101230 61.22 61.61 60.99 61.36 1071697
20101231 61.18 61.53 60.99 61.24 1390167
20110103 61.71 61.81 61.08 61.23 1847999
20110104 61.10 61.65 60.93 61.19 1625081
20110105 61.00 61.47 60.80 60.98 1901671
20110106 60.86 61.05 60.60 60.72 1458374
20110107 60.53 60.83 59.84 60.27 1448006
20110110 59.96 60.26 59.26 59.48 1587470
20110111 59.70 60.24 59.54 59.75 1424017
20110112 60.07 60.60 59.77 59.86 1589198
20110113 59.76 59.90 59.48 59.88 1171111
20110114 59.74 59.91 59.43 59.80 2005354
20110118 59.88 60.05 59.62 59.68 2040016
20110119 59.65 59.80 59.25 59.59 1433165
20110120 59.37 60.13 59.37 59.72 1472707
20110121 59.03 59.53 58.58 59.53 2061363
20110124 59.39 59.86 59.18 59.71 1930438
20110125 59.78 61.29 59.48 61.12 2824451
20110126 61.27 61.66 60.92 61.44 1320842
20110127 61.63 62.26 61.18 62.16 1638193
20110128 62.15 62.26 60.12 60.18 2135669
20110131 60.79 61.23 60.33 60.59 1715956
20110201 61.19 61.41 60.40 61.15 1986244
20110202 61.02 61.69 60.92 61.49 2016129
20110203 60.97 62.32 60.63 62.26 2284587
20110204 62.17 62.42 61.85 62.04 1350930
20110207 61.66 62.24 61.66 61.81 1705181
20110208 61.94 63.25 61.81 63.23 1967438
20110209 62.90 63.39 62.59 63.04 1764036
20110210 62.73 63.01 62.38 62.72 1128418
20110211 62.60 62.67 62.22 62.41 1447600
20110214 62.22 62.49 61.22 61.49 2124691
20110215 61.31 61.83 60.99 61.37 1606580
20110216 61.45 62.08 61.15 61.86 1179142
20110217 61.65 62.62 61.65 62.31 1384576
20110218 62.59 64.72 62.17 64.67 3652492
20110222 63.97 64.63 62.92 63.79 4185241
20110223 63.59 63.93 63.10 63.25 3849389
20110224 62.98 63.21 60.73 61.62 3978179
20110225 61.75 62.43 61.44 62.25 1764850
20110228 62.21 62.51 61.87 62.22 2006675
20110301 62.22 62.30 61.55 61.56 2850473
20110302 61.40 61.40 60.35 60.53 2180700
20110303 61.05 62.26 60.99 61.72 3128486
20110304 61.60 61.72 60.92 61.67 2529462
20110307 61.58 61.64 60.88 61.10 2077932
20110308 61.31 62.01 61.21 61.57 1465795
20110309 61.34 61.49 60.93 61.27 870938
20110310 60.75 60.96 60.03 60.06 1822688
20110311 59.66 60.52 58.58 60.39 1819131
20110314 59.76 60.65 59.75 60.10 1345543
20110315 58.73 59.50 58.58 59.17 1873209
20110316 59.02 59.99 58.89 59.31 3609189
20110317 59.87 60.23 59.44 59.82 2146444
20110318 60.30 60.90 59.73 59.84 2535866
20110321 60.39 61.12 60.16 61.08 1971403
20110322 61.01 61.49 60.73 60.75 2783790
20110323 60.56 61.00 60.01 60.75 1731305
20110324 60.99 61.18 60.47 61.13 1595297
20110325 61.29 61.77 60.73 61.36 1883170
20110328 61.52 62.50 61.14 62.16 1767797
20110329 62.38 63.20 62.03 62.97 2033104
20110330 63.51 63.52 63.04 63.46 1774156
20110331 63.09 64.51 63.03 63.98 4111078
20110401 64.38 65.15 64.18 65.11 2338844
20110404 65.27 66.62 65.27 66.21 3277193
20110405 65.64 66.41 65.32 65.69 3086671
20110406 65.90 66.04 65.36 65.74 2101602
20110407 65.40 65.93 64.97 65.08 1987936
20110408 65.31 65.50 64.79 65.06 1648052
20110411 64.99 65.91 64.99 65.88 2062567
20110412 65.43 66.17 65.27 65.87 2767113
20110413 66.05 66.11 65.50 65.66 2374845
20110414 65.27 65.83 64.95 65.46 3567627
20110415 65.15 65.38 64.95 65.15 3537795
20110418 64.41 64.52 63.61 64.13 2536950
20110419 64.36 64.38 63.41 63.76 1906328
20110420 64.31 64.46 63.39 63.60 2493365
20110421 64.10 64.81 63.82 64.59 2038297
20110425 64.44 64.83 64.18 64.72 1475126
20110426 64.57 65.02 64.50 64.64 1719143
20110427 64.93 65.68 64.71 65.45 2117378
20110428 65.58 66.62 65.45 66.53 2468993
20110429 66.54 67.06 66.41 66.50 2484061
20110502 66.99 67.05 65.90 66.06 1796505
20110503 65.83 66.80 65.81 66.76 1639759
20110504 66.91 67.02 65.51 65.73 1892473
20110505 65.61 67.19 65.61 66.06 2723932
20110506 66.62 67.10 66.23 66.49 1617208
20110509 66.55 66.75 65.94 66.61 1403630
20110510 66.73 67.71 66.50 67.69 1696997
20110511 67.38 67.91 66.79 67.15 1769403
20110512 66.78 67.82 66.59 67.73 1393821
20110513 67.65 67.96 66.90 67.05 1253862
20110516 66.88 67.55 66.59 66.88 1176905
20110517 66.79 67.91 66.24 67.83 1835539
20110518 67.78 68.58 67.62 68.58 1784673
20110519 69.05 69.05 68.08 68.43 1828359
20110520 68.39 68.50 67.81 67.85 1536206
20110523 67.26 67.61 67.06 67.13 1375315
20110524 67.17 67.38 66.80 67.03 2125367
20110525 66.87 67.20 66.49 66.87 1605882
20110526 66.58 67.06 66.35 66.90 1794684
20110527 67.16 67.88 66.97 67.82 2460195
20110531 68.37 68.46 67.87 68.05 2125569
20110601 67.95 68.49 67.09 67.20 2706235
20110602 67.11 67.68 66.89 67.59 1194602
20110603 66.87 67.94 66.75 67.34 1776381
20110606 67.20 67.64 66.33 66.49 1437507
20110607 66.78 67.16 66.52 66.56 1400596
20110608 66.55 66.57 65.50 65.54 1939093
20110609 65.69 66.22 65.18 66.09 1233536
20110610 65.69 65.72 64.86 65.26 1941216
20110613 65.01 65.49 64.80 65.01 1609118
20110614 65.46 65.46 64.62 65.01 2051342
20110615 64.59 64.66 63.40 63.53 2709977
20110616 63.46 64.39 63.46 64.04 2411958
20110617 64.35 64.68 63.51 63.59 2834665
20110620 63.30 64.03 62.79 63.77 2071467
20110621 64.06 64.51 63.58 64.13 2318619
20110622 63.92 64.67 63.90 64.07 1817741
20110623 63.42 63.96 62.79 63.76 1536813
20110624 63.70 63.85 63.06 63.24 2072377
20110627 63.11 64.36 63.11 64.01 1227165
20110628 64.30 64.45 64.06 64.34 1747263
20110629 64.68 65.76 64.58 65.70 2345006
20110630 65.86 65.87 65.16 65.44 1538159
20110701 65.30 65.97 65.23 65.88 1867556
20110705 65.88 65.90 64.77 64.92 1656541
20110706 64.92 65.02 64.55 64.91 1153745
20110707 65.51 65.83 65.07 65.78 1029831
20110708 65.08 65.36 64.63 65.26 1284900
20110711 64.46 64.79 64.00 64.12 1091788
20110712 63.88 65.25 63.73 64.45 2018123
20110713 64.57 65.34 64.49 64.65 1226263
20110714 64.94 65.14 64.31 64.40 1666398
20110715 64.43 64.59 63.57 64.20 1380954
20110718 64.04 64.04 63.13 63.32 2116792
20110719 63.50 63.64 62.99 63.50 1601624
20110720 63.56 63.62 63.01 63.36 1178286
20110721 63.80 65.26 63.75 64.88 2203994
20110722 65.87 65.87 64.91 65.40 1175973
20110725 64.67 65.44 64.55 65.11 1356513
20110726 64.98 66.12 64.89 65.50 2038641
20110727 67.11 68.28 67.06 67.99 5624293
20110728 67.45 68.73 66.61 66.74 2812297
20110729 66.58 66.94 66.09 66.59 2537112
20110801 67.32 67.48 65.42 65.83 1971656
20110802 65.58 66.68 65.50 66.12 3951358
20110803 66.02 66.61 65.67 66.50 2949588
20110804 64.71 65.68 63.73 63.78 4002452
20110805 64.73 64.75 62.08 62.82 4240020
20110808 61.44 62.02 58.60 58.64 5910542
20110809 59.81 62.97 58.76 62.89 4519430
20110810 61.84 61.90 58.83 59.01 3743963
20110811 59.67 64.03 59.16 63.05 5497261
20110812 63.41 63.41 61.76 62.37 2452525
20110815 62.96 63.84 62.69 63.82 1750080
20110816 62.94 63.22 62.36 62.94 2277216
20110817 63.19 63.72 63.05 63.57 1590561
20110818 61.74 62.36 60.37 60.72 3308656
20110819 60.13 60.71 59.54 59.63 4787574
20110822 61.07 61.32 59.44 59.56 2580362
20110823 59.65 61.61 59.40 61.61 2592230
20110824 61.46 62.76 61.18 62.23 2524942
20110825 62.96 63.32 60.61 61.04 2805257
20110826 60.70 62.32 59.16 62.04 2458661
20110829 62.86 64.35 62.82 64.34 2710310
20110830 64.09 64.38 63.41 63.79 1560789
20110831 64.26 64.46 63.64 64.21 1664587
20110901 64.07 64.48 63.26 63.35 1600920
20110902 62.15 63.44 61.82 61.86 1996298
20110906 60.09 61.31 59.86 61.14 1770095
20110907 62.10 63.87 61.81 63.82 1797352
20110908 63.19 64.12 62.90 63.48 1583621
20110909 62.71 63.12 61.20 61.25 3005912
20110912 60.50 61.52 59.86 61.49 2258407
20110913 61.70 61.93 60.67 61.18 1414949
20110914 61.56 61.65 60.24 60.97 2876467
20110915 61.82 62.09 60.92 61.47 2025164
20110916 61.87 62.53 61.35 62.50 2404147
20110919 61.52 62.32 61.27 62.04 1691643
20110920 62.15 63.68 62.15 62.88 1721314
20110921 62.69 63.03 59.86 59.89 2807570
20110922 58.56 59.79 58.43 59.18 3482960
20110923 58.64 60.12 58.64 59.36 2576338
20110926 60.07 61.00 59.32 60.89 1866047
20110927 61.70 62.16 60.02 60.42 3177601
20110928 60.59 61.06 60.04 60.16 4036400
20110929 61.18 61.73 60.41 61.72 3798800
20110930 60.65 61.77 60.53 60.60 2761100
20111003 60.35 61.27 59.08 59.11 2687100
20111004 58.23 59.76 56.90 59.59 3900000
20111005 59.74 61.26 59.14 61.04 2446100
20111006 60.75 61.63 60.04 61.57 2480800
20111007 61.97 62.01 60.20 60.34 2054300
20111010 61.44 62.71 61.27 62.68 1839000
20111011 62.02 63.21 61.82 62.73 2127200
20111012 63.20 63.64 62.65 62.79 2350200
20111013 62.11 62.69 61.65 62.41 1467000
20111014 63.22 63.34 62.05 63.15 1231300
20111017 62.68 62.68 61.57 61.67 1566500
20111018 61.73 64.52 61.60 64.03 2651900
20111019 64.19 66.85 64.03 65.94 3837700
20111020 65.74 68.18 65.61 67.97 3926700
20111021 68.72 70.34 68.72 70.19 4402700
20111024 70.26 71.58 70.12 70.57 2866500
20111025 69.37 70.50 68.59 69.00 3006500
20111026 72.12 73.24 70.35 71.00 3649000
20111027 71.51 73.76 70.87 73.33 4595200
20111028 72.15 73.41 71.45 72.86 2606800
20111031 71.60 73.35 71.60 72.15 2879900
20111101 69.96 71.13 69.25 69.42 3038900
20111102 71.13 72.20 70.72 71.80 2981200
20111103 72.04 72.80 71.22 72.69 2129500
20111104 71.69 72.32 71.45 72.04 1838700
20111107 71.79 72.28 71.34 72.23 1773300
20111108 72.43 72.86 71.59 72.73 1754100
20111109 71.21 71.46 70.11 70.26 2893100
20111110 70.91 71.12 69.92 70.42 2000500
20111111 71.04 71.62 70.99 71.24 1632300
20111114 70.81 71.10 70.08 70.30 1496800
20111115 70.29 70.84 69.84 70.33 1717600
20111116 69.34 69.82 68.64 68.75 2529000
20111117 68.64 68.82 66.66 67.09 3243000
20111118 67.48 68.24 67.48 67.88 2759100
20111121 67.11 67.28 65.75 66.35 3181500
20111122 66.31 66.38 65.72 65.80 3365800
20111123 65.41 65.61 64.56 64.57 2300200
20111125 64.27 65.35 64.09 64.93 1164500
20111128 66.65 66.77 65.58 66.23 2992100
20111129 66.28 66.48 65.89 66.02 1639300
20111130 67.86 69.66 67.29 69.53 2690200
20111201 69.36 69.48 68.44 68.60 1941400
20111202 68.91 69.87 68.24 68.38 2223500