20000103 30.73 30.73 29.61 29.90 1639654
20000104 29.65 29.65 28.53 28.65 990129
20000105 28.32 28.90 28.32 28.57 1151209
20000106 28.57 29.57 28.57 29.40 852400
20000107 29.48 29.57 29.15 29.36 729991
20000110 28.41 29.23 28.20 28.41 880660
20000111 28.07 28.07 27.53 27.66 961869
20000112 27.66 28.24 27.61 28.16 851805
20000113 28.24 28.74 28.20 28.45 1714170
20000114 29.07 29.48 28.94 29.28 1038765
20000118 29.23 29.23 28.24 28.61 687453
20000119 28.74 29.32 28.66 28.70 1467865
20000120 28.70 28.70 27.45 27.45 1092904
20000121 27.45 27.49 26.95 27.12 962166
20000124 27.28 27.45 26.62 26.87 730884
20000125 26.71 27.24 26.62 26.83 764349
20000126 26.58 28.16 26.54 28.03 746203
20000127 28.12 28.57 27.99 28.49 675405
20000128 28.49 28.61 27.99 28.24 1552793
20000131 28.49 29.53 28.41 29.36 806738
20000201 29.40 29.57 29.15 29.28 1060926
20000202 29.28 29.32 28.94 29.11 1002176
20000203 29.07 29.28 28.74 29.23 1246548
20000204 29.07 29.40 28.78 28.78 1038170
20000207 28.78 28.82 28.07 28.20 591668
20000208 28.37 28.82 28.32 28.41 511797
20000209 28.32 28.41 27.82 27.86 608772
20000210 27.74 27.78 26.58 26.79 790972
20000211 26.75 27.53 26.50 26.83 982394
20000214 26.83 27.08 26.25 26.46 581256
20000215 26.50 27.20 26.20 26.99 616804
20000216 26.83 27.20 26.37 26.95 773571
20000217 27.16 27.41 26.20 26.41 729991
20000218 26.25 26.25 24.79 25.25 1407776
20000222 25.25 25.58 24.50 25.08 1582986
20000224 24.71 24.71 23.75 24.42 1191367
20000225 24.25 25.08 23.26 23.46 1935339
20000228 24.08 25.25 24.00 25.00 1483929
20000229 25.00 25.00 24.04 24.46 685966
20000301 24.29 24.38 23.71 24.08 719282
20000302 23.83 23.92 23.22 23.79 680016
20000303 24.46 24.50 23.71 24.38 942533
20000306 24.17 24.38 23.83 24.04 523101
20000307 24.00 24.00 22.80 23.09 613532
20000308 23.26 23.26 22.21 22.47 899846
20000309 22.42 22.84 22.42 22.67 638817
20000310 22.80 22.97 22.59 22.63 516556
20000313 22.71 23.43 22.41 23.18 626228
20000314 23.01 23.94 22.66 23.30 1137234
20000315 23.26 25.18 23.26 25.18 1691889
20000316 27.05 29.26 26.80 28.20 2682450
20000317 28.28 29.00 28.11 28.24 1154429
20000320 28.07 28.07 26.80 26.92 644305
20000321 27.05 29.00 27.05 28.67 1117981
20000322 28.67 29.34 28.41 29.26 1023334
20000323 29.26 30.15 28.84 30.07 1033181
20000324 29.94 30.28 29.18 29.56 1454537
20000327 29.47 29.51 28.41 28.62 1054345
20000328 28.67 29.51 28.41 28.92 1018191
20000329 29.05 29.18 27.90 28.41 2008163
20000330 28.45 28.45 27.56 27.82 1283908
20000331 27.69 28.75 27.22 28.49 1183382
20000403 28.67 30.02 28.67 29.86 1009813
20000404 29.09 30.71 28.67 29.47 1033475
20000405 29.81 30.41 29.26 29.39 938240
20000406 29.51 29.51 29.00 29.13 708530
20000407 29.30 29.47 28.45 28.92 860054
20000410 28.67 29.73 28.32 29.22 865344
20000411 29.39 29.81 29.26 29.64 712792
20000412 29.94 31.81 29.94 30.58 1326528
20000413 30.88 30.88 30.02 30.53 948381
20000414 29.86 29.86 27.65 27.90 1171478
20000417 27.98 28.92 27.90 28.62 1464531
20000418 28.54 29.51 28.37 29.22 775400
20000419 28.92 29.00 27.73 28.54 791273
20000420 28.92 28.96 28.24 28.84 609915
20000424 28.75 30.02 28.67 29.77 984241
20000425 29.77 31.64 29.77 31.00 1100345
20000426 30.88 30.88 30.28 30.41 908994
20000427 29.98 29.98 28.84 29.26 1020542
20000428 29.00 29.13 27.90 28.84 993353
20000501 28.49 29.73 28.24 29.34 999085
20000502 28.92 29.13 28.58 29.00 759675
20000503 29.05 29.34 28.03 28.20 551128
20000504 28.20 28.20 27.52 27.69 702504
20000505 27.26 27.56 27.14 27.56 531140
20000508 27.56 28.71 27.39 28.67 605212
20000509 28.58 29.47 28.20 28.71 386671
20000510 28.62 29.13 28.37 28.58 548923
20000511 29.00 30.28 29.00 29.47 773931
20000512 29.47 30.66 29.30 30.41 1073597
20000515 30.41 31.17 30.36 30.88 1007315
20000516 30.83 31.17 30.32 30.53 925454
20000517 30.11 30.49 29.77 30.32 529965
20000518 30.41 31.38 30.36 31.13 623436
20000519 31.81 31.81 29.94 30.02 878865
20000522 30.20 31.64 30.15 31.13 698830
20000523 31.17 32.19 31.17 31.47 714997
20000524 31.73 33.68 31.68 33.26 1774926
20000525 33.85 34.40 32.53 32.96 2115156
20000526 32.87 34.02 32.87 33.64 557741
20000530 33.59 34.79 33.59 34.53 1126946
20000531 34.49 35.08 33.94 34.44 626816
20000601 34.44 37.00 34.44 35.55 2043435
20000605 36.57 36.57 34.83 35.08 1146493
20000606 35.21 35.21 33.68 34.44 1191171
20000607 34.02 34.83 33.89 34.70 1488927
20000608 34.66 34.66 33.04 33.98 933831
20000612 33.60 34.44 33.55 34.40 1014222
20000613 34.12 34.25 33.52 34.08 699571
20000614 34.16 34.64 33.99 34.33 688782
20000615 35.06 35.06 31.89 32.37 2017646
20000616 31.72 31.81 30.18 30.73 1530221
20000619 30.82 31.85 30.82 31.59 879640
20000620 31.59 31.59 31.03 31.59 652476
20000621 31.47 31.51 30.48 31.11 571700
20000622 31.16 31.51 30.65 31.25 518336
20000623 31.51 31.89 31.29 31.55 395568
20000626 31.38 32.19 31.29 31.89 835461
20000627 32.02 32.45 31.97 32.19 548809
20000628 32.19 33.22 32.19 32.48 1065395
20000629 32.45 32.45 31.76 31.89 777139
20000630 31.72 31.76 30.18 30.78 988702
20000703 30.86 32.02 30.86 31.85 775535
20000705 32.41 32.92 32.10 32.19 536853
20000706 32.37 33.00 31.63 32.92 581469
20000707 33.35 34.21 33.26 33.91 941315
20000710 34.12 34.51 34.03 34.16 763288
20000711 34.03 34.12 33.48 34.12 562223
20000712 34.12 34.59 33.57 33.74 652185
20000713 33.91 33.91 32.66 33.13 1099076
20000714 33.44 34.46 33.44 34.16 719109
20000717 34.29 34.37 33.57 34.03 606110
20000718 33.78 34.03 33.05 33.99 847709
20000719 34.37 35.11 34.21 34.77 1176498
20000720 34.81 35.88 34.81 35.49 664286
20000721 35.24 36.01 34.77 35.32 913613
20000724 35.24 36.14 35.11 35.45 501714
20000725 35.62 36.27 35.45 36.27 684553
20000726 36.35 36.35 35.36 35.62 995117
20000727 35.66 36.39 35.15 35.40 571992
20000728 35.45 35.62 34.72 35.02 354014
20000731 35.02 35.79 34.72 34.98 876287
20000801 34.90 35.28 34.64 35.19 435227
20000802 35.66 35.92 35.24 35.32 569659
20000803 35.32 36.69 35.19 36.56 972518
20000804 37.72 38.37 37.55 38.15 1434427
20000807 38.37 38.37 37.21 38.06 698405
20000808 38.15 38.19 37.46 38.15 404608
20000809 38.06 38.67 36.95 38.45 1112490
20000810 38.62 39.18 37.89 38.71 656850
20000811 38.71 39.05 38.45 38.67 550559
20000814 38.62 38.75 37.98 38.54 995846
20000815 38.54 38.54 37.85 38.19 557849
20000816 38.06 38.62 37.64 37.72 445579
20000817 37.89 38.24 37.76 38.02 410295
20000818 37.64 37.72 37.30 37.38 536416
20000821 37.30 38.06 37.08 37.64 604506
20000822 37.64 38.37 37.55 38.19 460889
20000823 38.19 38.71 38.06 38.58 947293
20000824 38.67 38.92 37.93 38.19 421959
20000825 37.85 38.24 37.76 37.89 371656
20000830 37.68 38.45 37.51 37.93 586718
20000831 38.11 39.35 38.11 38.63 710215
20000901 38.88 39.09 38.24 38.33 398922
20000905 38.24 39.31 38.19 38.54 761830
20000906 38.71 39.65 38.71 39.01 479843
20000907 38.92 39.18 38.75 39.05 772036
20000908 39.22 39.91 39.18 39.74 970914
20000911 39.74 40.08 39.65 39.99 1202014
20000912 39.91 39.99 39.13 39.82 725816
20000913 39.97 40.61 39.50 39.71 482619
20000914 39.88 40.06 39.36 39.54 468429
20000915 39.67 39.67 38.67 38.85 854466
20000918 38.85 38.85 37.38 37.56 624523
20000919 37.72 38.46 37.47 38.25 474510
20000920 38.59 38.59 37.38 38.25 578043
20000921 38.29 38.29 36.99 37.51 471470
20000922 37.08 37.56 36.60 37.33 842303
20000925 37.51 39.36 37.47 39.15 1101930
20000926 39.36 39.54 38.72 39.02 803496
20000927 39.06 39.23 38.33 39.23 601355
20000928 39.36 40.88 39.36 40.23 1127415
20000929 40.48 41.05 40.06 40.36 715024
20001002 40.36 41.31 39.75 41.31 901237
20001003 41.35 41.57 41.13 41.35 733268
20001004 41.78 41.95 40.61 41.48 834484
20001005 41.39 42.21 40.61 40.75 508538
20001006 40.70 40.70 38.89 39.36 617863
20001009 39.28 39.54 38.54 39.15 361132
20001010 38.98 39.28 36.60 37.08 1230657
20001011 36.91 36.91 35.44 36.64 958867
20001012 36.69 37.29 34.57 35.39 1170855
20001013 35.39 37.29 35.35 37.12 885743
20001016 37.12 37.98 36.77 37.77 651167
20001017 38.67 38.85 36.69 36.99 991737
20001018 36.30 37.16 35.14 37.08 1309429
20001019 37.56 38.46 37.47 38.25 925853
20001020 38.41 38.59 37.98 38.37 672018
20001023 38.02 38.11 37.85 37.85 444682
20001024 36.69 38.59 36.69 38.50 1511280
20001025 38.67 39.50 38.67 39.23 738481
20001026 39.19 39.32 38.29 38.81 967121
20001027 38.89 40.32 38.89 39.97 1119740
20001030 40.36 41.70 40.36 41.65 1102799
20001031 41.82 41.86 40.66 41.65 906449
20001101 37.12 38.59 36.99 38.07 5297517
20001102 38.67 38.76 37.60 37.68 2466962
20001103 37.81 37.81 37.16 37.33 1347221
20001106 37.51 37.81 36.99 37.56 773812
20001107 37.72 37.72 37.08 37.25 652470
20001108 37.29 37.29 36.52 36.69 784672
20001109 36.52 37.33 36.26 36.82 1176212
20001110 37.12 37.25 36.17 36.39 806248
20001113 36.26 36.52 35.14 35.57 834918
20001114 35.83 36.47 35.18 35.48 1033729
20001115 34.83 34.88 34.14 34.83 1111197
20001116 34.83 35.14 34.40 34.96 789596
20001117 34.79 34.92 33.11 33.88 1692715
20001120 33.84 33.84 32.59 33.49 1134365
20001121 33.67 34.53 32.89 34.23 747604
20001122 34.05 34.23 32.72 33.11 802483
20001124 33.23 33.54 32.94 33.02 204458
20001127 32.94 33.49 32.94 33.36 727621
20001128 33.54 34.45 33.36 34.40 1355185
20001129 34.05 35.61 34.05 35.52 1078472
20001130 35.48 36.04 34.32 35.95 1336506
20001201 35.95 36.64 34.83 35.01 2268875
20001204 34.96 34.96 33.71 34.23 1796826
20001205 34.32 35.52 34.10 35.30 1133207
20001206 35.48 38.11 35.48 36.26 3667935
20001207 36.30 37.38 35.91 37.25 2670551
20001208 38.33 38.50 37.77 38.02 1770038
20001211 38.25 39.71 38.20 38.76 1653908
20001212 38.72 38.89 37.98 38.11 890956
20001213 38.61 39.09 37.04 37.39 2045717
20001214 36.87 37.18 35.96 36.83 1291744
20001215 36.44 36.87 36.44 36.52 1157050
20001218 37.22 38.78 37.18 38.18 987137
20001219 38.61 38.61 37.70 38.00 1423708
20001220 37.22 37.78 36.74 37.57 1108606
20001221 37.57 39.83 37.26 39.69 1874222
20001222 39.69 41.04 39.69 40.61 1190975
20001226 40.43 41.08 40.26 40.96 638972
20001227 41.00 41.66 40.81 41.56 707541
20001228 41.66 41.91 41.52 41.70 608497
20001229 42.04 42.43 41.08 41.31 1421120
20010102 41.31 42.00 40.87 40.87 1585140
20010103 40.87 42.39 40.17 42.26 1800622
20010104 42.26 44.26 42.22 43.39 1714947
20010105 43.39 43.39 41.74 42.30 1627977
20010108 42.65 42.65 40.96 41.91 1103431
20010109 42.00 42.39 41.31 41.35 1342201
20010110 40.35 42.22 40.13 41.52 2024730
20010111 41.39 42.39 41.00 41.31 1387770
20010112 41.31 41.31 39.57 40.00 1363189
20010116 40.00 41.13 39.48 40.56 1680446
20010117 40.78 41.08 40.04 40.13 1268601
20010118 40.31 40.31 39.35 39.44 1333288
20010119 39.44 39.74 38.78 38.96 1861716
20010122 38.96 39.92 38.69 39.87 1817153
20010123 40.13 40.91 40.13 40.56 948324
20010124 40.43 41.47 40.00 41.39 775104
20010125 41.26 42.17 41.08 41.66 1189394
20010126 41.61 43.05 41.52 42.43 1045787
20010129 42.78 43.48 42.12 42.23 2702371
20010130 41.74 42.43 41.08 42.43 1326388
20010131 42.43 42.43 41.34 41.95 1093800
20010201 42.05 42.12 41.12 41.32 1273344
20010202 41.46 42.09 41.46 41.63 1072237
20010205 42.16 42.16 41.50 41.91 797673
20010206 41.39 41.39 40.44 41.25 1870341
20010207 41.18 41.32 40.14 40.97 1326963
20010208 40.52 40.95 39.71 40.51 1618777
20010209 41.74 42.02 40.77 41.57 2259331
20010212 42.09 42.92 42.02 42.43 1517146
20010213 42.61 42.68 41.95 42.32 1236975
20010214 42.33 43.34 42.33 42.96 2322725
20010215 43.30 43.30 42.68 42.89 1989942
20010216 42.89 44.87 42.85 44.56 2590533
20010220 44.54 44.59 43.48 43.90 1845185
20010221 43.86 44.25 43.76 43.84 2230437
20010222 43.83 44.10 42.86 43.79 2100630
20010223 43.65 44.00 42.19 43.74 1566596
20010226 43.75 44.78 42.86 44.76 1485233
20010227 44.76 45.32 43.97 44.88 2064405
20010228 45.04 45.11 43.69 44.28 1057287
20010301 44.10 44.64 43.68 44.64 1015887
20010302 43.83 44.87 43.83 44.72 1522177
20010305 44.72 44.94 43.76 44.38 1079568
20010306 44.49 44.52 43.13 44.19 1167112
20010307 44.02 44.59 43.72 44.52 1005680
20010308 44.51 45.18 44.21 45.18 1059012
20010309 45.01 45.03 43.58 44.14 1216850
20010312 43.44 43.55 41.70 41.99 956374
20010313 42.16 43.31 41.80 43.31 928710
20010314 42.01 42.12 40.60 41.89 1975293
20010315 42.07 43.38 41.91 43.10 1753676
20010316 42.40 43.03 42.22 42.57 1374229
20010319 42.57 42.96 41.34 42.92 1156750
20010320 42.92 43.04 41.33 41.39 1774368
20010321 40.69 41.48 39.66 39.80 1427457
20010322 39.73 39.73 37.14 38.75 1828452
20010323 38.89 40.77 38.75 40.36 1153896
20010326 40.64 41.48 40.64 41.20 853791
20010327 41.20 42.26 40.57 42.16 1443725
20010328 41.99 42.50 41.41 42.50 1245083
20010329 42.33 42.33 41.77 42.05 942267
20010330 42.12 43.10 42.12 43.10 1043158
20010402 42.75 43.97 42.26 43.10 1545187
20010403 42.96 43.31 41.70 42.28 991071
20010404 42.10 42.26 40.21 41.03 1276620
20010405 41.41 42.22 41.38 42.05 944978
20010406 42.05 42.34 40.75 41.52 965385
20010409 41.59 42.15 41.41 41.73 434530
20010410 41.91 42.71 41.77 42.36 1409762
20010411 42.40 42.89 41.98 41.98 1173303
20010412 42.05 42.68 41.98 42.08 700243
20010416 42.19 42.56 41.43 41.98 696961
20010417 37.91 38.68 37.22 38.33 6234832
20010418 38.37 38.82 37.49 38.24 5000737
20010419 38.07 38.07 36.39 36.44 2855057
20010420 36.37 36.66 35.83 36.61 1452858
20010423 36.44 36.61 36.19 36.44 1058570
20010424 36.09 36.90 35.96 36.47 925000
20010425 36.47 36.79 35.95 36.55 1512651
20010426 36.61 36.68 35.84 36.09 1226817
20010427 36.51 37.33 36.09 37.22 1025748
20010430 37.20 37.24 35.66 35.76 1148901
20010501 36.19 36.78 35.77 36.78 1609260
20010502 36.68 36.68 35.95 36.15 2327199
20010503 35.77 36.09 35.55 35.98 1273623
20010504 35.98 36.98 35.74 36.93 2713638
20010507 36.85 36.99 36.50 36.92 1495526
20010508 37.25 37.70 37.25 37.63 1984569
20010509 37.53 37.73 37.46 37.60 1313580
20010510 37.84 38.02 37.35 37.51 947690
20010511 37.63 38.02 37.32 37.52 1128494
20010514 37.53 37.98 37.11 37.98 866777
20010515 37.98 38.37 37.71 37.84 692822
20010516 37.88 39.59 37.84 39.37 1167880
20010517 39.42 40.21 39.40 39.41 1545758
20010518 39.59 40.01 39.24 39.26 1156750
20010521 39.63 39.63 39.12 39.27 1007910
20010522 39.31 40.81 39.14 40.05 1181580
20010523 40.05 40.19 39.59 39.65 659002
20010524 39.67 40.05 39.55 39.77 672273
20010525 40.01 40.01 39.36 39.36 505882
20010529 39.38 39.65 39.03 39.26 604204
20010530 39.26 39.63 39.07 39.25 565103
20010531 39.25 39.98 39.17 39.87 1154038
20010601 39.73 39.87 39.44 39.66 554686
20010604 39.66 39.94 39.61 39.89 632316
20010605 39.91 40.99 39.84 40.84 1410047
20010606 40.78 40.78 40.18 40.57 899742
20010607 40.47 40.64 39.73 40.27 633173
20010608 40.28 40.28 39.40 39.87 698959
20010611 39.80 40.12 39.70 39.73 370885
20010612 39.73 40.05 39.07 39.98 773307
20010613 39.94 40.24 39.76 39.77 623050
20010614 39.77 39.78 39.44 39.48 808407
20010615 38.95 39.30 38.78 39.02 1399031
20010618 39.02 39.48 38.56 39.09 946470
20010619 39.23 39.48 38.97 39.38 623333
20010620 39.69 40.39 39.55 39.77 886855
20010621 39.78 41.00 39.78 40.92 1065557
20010622 40.92 40.96 40.09 40.61 454119
20010625 40.78 40.92 40.26 40.51 560179
20010626 40.52 40.52 39.97 40.12 1022793
20010627 40.13 41.14 40.13 40.81 1303024
20010628 40.77 41.14 40.61 40.91 1765497
20010629 40.78 40.78 40.08 40.68 963179
20010702 40.85 40.88 40.47 40.75 1155475
20010703 41.00 41.03 40.56 40.62 388981
20010705 40.25 40.68 40.15 40.47 671053
20010706 40.47 40.50 39.48 39.60 839418
20010709 39.56 39.57 38.72 39.44 1337858
20010710 39.44 39.48 38.63 38.83 998862
20010711 38.83 39.12 38.28 38.86 863632
20010712 39.02 40.29 38.84 40.28 846498
20010713 40.25 40.83 39.90 40.61 1071080
20010716 40.78 41.24 39.44 39.91 624749
20010717 40.61 42.27 40.33 42.20 2177985
20010718 42.13 42.90 41.52 42.90 1617523
20010719 43.08 43.22 42.44 43.22 1575042
20010720 42.55 42.94 42.30 42.37 929902
20010723 42.44 42.77 41.95 42.10 712401
20010724 42.09 42.41 41.37 41.59 1446892
20010725 41.70 42.32 41.27 42.28 802885
20010726 41.84 42.69 41.84 42.47 754174
20010727 42.37 43.08 42.37 42.90 994614
20010730 42.90 43.01 42.41 42.55 953550
20010731 42.58 43.61 42.58 43.50 823134
20010801 43.75 43.78 43.08 43.54 527185
20010802 43.96 44.14 43.50 43.71 606341
20010803 43.77 43.81 43.09 43.39 634095
20010806 43.01 43.86 43.01 43.47 425232
20010807 43.61 44.10 43.43 44.07 969409
20010808 44.00 44.63 43.78 44.08 1053096
20010809 44.10 44.23 43.68 44.09 749218
20010810 44.02 44.28 43.85 44.11 646839
20010813 44.00 44.66 43.93 44.40 400876
20010814 44.38 44.67 43.96 44.29 626024
20010815 44.84 45.02 44.03 44.14 828798
20010816 44.14 44.38 43.61 44.30 1092462
20010817 44.38 44.77 44.07 44.34 847773
20010820 44.24 44.46 44.10 44.24 494050
20010821 44.21 45.11 44.18 44.28 918716
20010822 44.35 44.56 44.17 44.32 767626
20010823 44.67 44.82 44.38 44.63 577596
20010824 44.49 44.49 43.29 43.90 1484700
20010827 43.82 43.83 42.97 43.09 1490364
20010828 43.01 43.50 42.80 42.89 906396
20010829 42.85 42.85 41.49 41.69 763378
20010830 41.87 42.57 41.70 41.98 858818
20010831 42.09 42.58 41.81 42.20 352731
20010904 42.02 42.38 41.22 41.93 1178839
20010905 41.56 41.60 40.95 41.14 979888
20010906 40.82 40.96 40.18 40.57 861791
20010907 40.57 40.58 39.58 39.69 787025
20010910 39.62 39.94 39.06 39.80 667938
20010917 39.50 39.50 38.12 38.26 1115260
20010918 38.42 39.48 37.78 38.76 894785
20010919 38.66 39.38 38.13 38.71 2265353
20010920 38.35 38.48 37.08 37.41 1234772
20010921 35.66 36.86 35.50 36.09 1567820
20010924 36.40 37.50 36.40 37.05 1020811
20010925 37.22 38.36 37.08 38.36 1176290
20010926 38.53 38.76 37.22 37.75 1296794
20010927 37.68 38.47 37.59 38.47 776264
20010928 38.49 39.23 38.20 39.12 1105631
20011001 39.12 39.24 38.49 38.81 852163
20011002 38.74 39.22 37.96 38.28 1703051
20011003 38.21 38.77 37.85 38.16 1097276
20011004 38.10 38.30 37.68 37.92 1635365
20011005 37.96 38.06 35.37 35.84 3070504
20011008 35.66 35.66 34.04 34.46 2452552
20011009 34.39 35.06 34.32 34.66 1711972
20011010 34.60 36.41 34.41 36.26 2870420
20011011 36.45 37.22 35.70 35.95 1323840
20011012 35.95 35.95 34.71 35.30 1103790
20011015 35.30 35.30 34.29 34.97 1106055
20011016 33.72 35.31 33.37 34.63 2831479
20011017 34.75 35.10 33.36 33.38 2188463
20011018 33.38 33.38 32.18 32.46 2675858
20011019 32.38 32.41 31.61 31.77 1200787
20011022 31.64 31.85 31.09 31.54 1939951
20011023 31.60 32.70 31.18 32.49 1508489
20011024 32.87 33.86 32.80 33.69 2073765
20011025 33.19 34.07 32.70 33.90 1036387
20011026 33.86 34.22 33.33 33.92 1466575
20011029 33.92 33.92 32.91 33.48 1077735
20011030 33.19 33.19 32.22 32.77 1399739
20011031 33.33 33.33 32.35 32.55 1294245
20011101 33.12 33.30 32.38 33.25 1173741
20011102 33.07 33.26 32.63 33.09 1129278
20011105 33.47 34.07 33.44 33.83 979180
20011106 33.90 34.75 33.88 34.66 1115543
20011107 34.18 35.35 34.18 34.85 775414
20011108 35.27 35.59 34.99 35.38 883881
20011109 35.13 35.37 34.82 35.18 623333
20011112 35.06 35.20 34.07 35.15 639051
20011113 36.02 36.16 35.66 35.91 1136217
20011114 35.73 35.73 35.13 35.21 1136642
20011115 34.75 35.56 34.75 35.13 1092462
20011116 35.31 35.35 34.53 35.04 1508772
20011119 35.04 36.00 35.03 35.44 1015147
20011120 35.44 35.66 35.17 35.49 823984
20011121 35.49 35.63 35.25 35.28 1005235
20011123 35.31 36.13 35.31 36.12 351032
20011126 36.12 36.26 35.95 36.25 1777817
20011127 36.30 36.55 35.95 36.23 1179547
20011128 36.22 36.41 35.66 35.67 1307272
20011129 35.78 36.56 35.63 36.23 890395
20011130 36.22 36.33 35.88 36.27 982720
20011203 36.27 36.27 35.29 35.77 1370568
20011204 36.19 36.93 35.92 36.36 1629842
20011205 36.86 38.13 36.79 37.56 1633949
20011206 37.61 38.77 37.61 38.31 1512171
20011207 38.38 38.38 38.03 38.15 831064
20011210 38.15 38.18 37.92 37.96 1117950
20011211 37.97 38.24 37.71 37.82 929477
20011212 38.13 38.13 37.56 38.03 1270271
20011213 37.99 38.00 37.57 37.59 1203703
20011214 37.59 38.24 37.53 38.09 1156937
20011217 37.88 38.42 37.77 37.99 1242745
20011218 38.20 38.56 37.95 38.39 1021413
20011219 38.39 39.48 38.17 39.14 1176879
20011220 39.20 40.87 39.16 40.24 2034259
20011221 40.41 40.72 39.76 40.23 1447645
20011224 40.23 40.53 40.14 40.16 265149
20011226 40.30 41.01 40.25 40.54 607258
20011227 40.37 40.77 40.37 40.53 449967
20011228 40.69 41.58 40.62 41.47 819602
20011231 41.47 41.47 40.78 40.80 609224
20020102 40.80 40.80 39.91 40.55 1024362
20020103 40.69 40.87 40.42 40.59 832803
20020104 40.94 41.38 40.83 41.30 1301167
20020107 41.19 41.59 41.19 41.43 1418574
20020108 41.30 41.36 40.87 41.03 596164
20020109 40.87 41.31 40.57 40.74 1374757
20020110 40.79 40.84 40.66 40.73 1247239
20020111 40.80 40.94 40.41 40.46 512041
20020114 40.41 40.55 39.80 39.87 658799
20020115 40.05 40.66 40.05 40.44 1103991
20020116 38.63 40.02 38.63 39.38 2800354
20020117 39.66 40.23 39.31 40.07 893192
20020118 39.91 40.34 39.84 40.09 774240
20020122 40.09 40.22 39.80 39.99 1165082
20020123 39.87 40.59 39.34 40.46 995572
20020124 40.52 40.64 40.23 40.64 693347
20020125 40.61 40.70 40.23 40.64 1066213
20020128 40.48 40.73 40.30 40.62 620600
20020129 40.62 40.89 38.38 38.49 2144082
20020130 38.69 39.60 38.51 39.48 1630918
20020131 39.59 40.08 39.46 40.08 762724
20020204 39.63 39.63 38.57 38.63 879289
20020205 38.56 39.06 38.24 38.37 1288247
20020206 38.44 38.54 37.56 37.88 1230105
20020207 37.95 39.28 37.95 38.74 1493569
20020208 38.70 39.33 38.70 39.21 651918
20020211 39.16 39.87 38.81 39.84 500805
20020212 39.73 40.02 39.67 39.75 615263
20020213 39.84 40.42 39.62 40.20 530579
20020214 40.16 40.89 39.63 40.48 572570
20020215 40.48 40.77 39.98 40.34 630290
20020219 40.23 40.37 39.46 39.55 1244009
20020220 39.55 40.40 39.20 40.15 1100340
20020221 40.16 40.36 39.72 39.78 1345827
20020222 39.78 40.36 39.73 40.21 1099637
20020225 40.12 41.36 40.12 41.24 1161150
20020226 41.24 42.23 41.11 41.89 1436270
20020227 42.01 42.64 41.95 42.12 1502136
20020228 42.13 43.11 42.13 42.62 1423911
20020301 42.76 43.09 42.42 43.02 1219151
20020304 43.19 44.93 43.15 44.33 1470115
20020305 44.29 45.04 43.90 43.99 2074846
20020306 44.03 45.07 44.00 45.03 910045
20020307 44.86 45.29 44.17 44.61 1412676
20020308 44.76 45.25 44.54 44.80 1527976
20020311 44.47 45.18 44.42 44.88 1763071
20020312 44.22 45.27 44.00 44.91 816091
20020313 44.91 45.20 44.38 44.57 807650
20020314 44.54 44.84 44.36 44.66 780055
20020315 45.20 46.24 45.02 46.01 2875067
20020318 45.88 46.10 45.45 45.73 1127365
20020319 46.17 46.53 45.99 46.23 1412238
20020320 46.23 46.23 45.49 45.49 1144926
20020321 45.53 45.56 45.04 45.42 799149
20020322 44.99 45.80 44.99 45.31 711764
20020325 45.20 45.41 44.67 44.69 872597
20020326 44.70 45.26 44.63 44.87 1290150
20020327 44.87 45.53 44.87 45.45 1474815
20020328 45.42 45.70 44.88 44.89 1257537
20020401 44.89 44.89 43.93 44.58 1196493
20020402 44.59 45.21 44.34 44.95 1010155
20020403 44.99 45.01 44.01 44.06 818242
20020404 43.95 44.49 43.93 44.36 859775
20020405 44.51 45.22 44.45 44.60 473162
20020408 44.42 45.38 44.15 45.15 714272
20020409 45.17 45.31 45.05 45.15 1053639
20020410 45.17 45.38 45.06 45.24 2997016
20020411 45.20 45.20 44.49 44.50 1042628
20020412 44.52 44.90 44.41 44.84 997472
20020415 45.10 45.13 44.33 44.50 813922
20020416 44.72 45.37 44.72 45.22 1682616
20020417 45.28 45.39 44.77 45.35 1008204
20020418 45.35 45.56 44.92 45.38 1244297
20020419 45.56 45.80 45.50 45.76 1486522
20020422 45.67 45.76 45.15 45.28 1603872
20020423 45.53 45.67 45.27 45.38 843050
20020424 45.42 45.60 45.02 45.23 1059910
20020425 44.74 45.58 44.49 45.44 1239698
20020426 45.78 45.86 45.02 45.04 940191
20020429 45.10 45.33 44.77 45.02 692809
20020430 45.20 45.35 44.78 45.10 1818363
20020501 45.28 45.89 44.75 45.61 779079
20020502 45.71 46.03 45.60 46.03 801518
20020503 46.06 46.14 45.58 45.67 1438579
20020506 45.78 45.86 44.72 44.72 808486
20020507 45.10 45.17 44.84 44.92 1708818
20020508 45.56 45.78 45.25 45.63 1254192
20020509 45.31 45.67 45.31 45.42 1303390
20020510 45.56 45.66 45.20 45.37 915941
20020513 45.44 45.91 45.20 45.74 785490
20020514 46.28 46.43 46.10 46.28 1176563
20020515 46.29 46.57 46.21 46.41 1356351
20020516 46.57 46.62 46.46 46.57 2313963
20020517 46.64 46.82 46.28 46.59 1710351
20020520 46.60 46.60 46.08 46.28 949390
20020521 45.92 46.71 45.73 46.28 2611937
20020522 46.28 46.47 46.06 46.47 1162905
20020523 46.78 47.00 46.65 46.85 1517881
20020524 46.78 47.42 46.53 46.67 830786
20020528 46.67 46.67 45.92 46.10 925139
20020529 46.10 46.32 45.92 46.06 1290150
20020530 45.88 46.06 45.56 45.87 754550
20020531 45.63 46.24 45.63 45.99 1438579
20020603 45.96 46.12 45.66 45.66 1325132
20020604 45.56 45.63 44.96 45.15 1252938
20020605 45.28 45.76 45.24 45.63 1067715
20020606 45.63 45.67 44.53 44.55 1339347
20020607 44.16 45.20 44.09 44.89 988692
20020610 44.78 45.49 44.78 45.38 630511
20020611 45.43 45.68 44.81 44.81 1100049
20020612 44.90 45.26 44.65 45.01 1261148
20020613 45.01 45.01 44.03 44.11 1148296
20020614 43.75 44.54 43.17 44.43 1113445
20020617 44.58 45.63 44.54 45.56 868241
20020618 45.56 45.84 45.17 45.78 1031019
20020619 45.75 45.75 45.31 45.58 874741
20020620 45.55 45.68 45.34 45.41 1619342
20020621 45.30 45.55 44.88 45.08 1214956
20020624 45.16 45.41 44.48 45.12 1200712
20020625 45.21 45.78 44.83 44.90 758570
20020626 44.11 44.32 43.45 44.09 1796780
20020627 44.29 44.43 43.99 44.22 1647002
20020628 44.14 44.61 44.14 44.40 1344404
20020701 44.22 44.74 44.19 44.44 1039732
20020702 44.40 44.65 44.12 44.19 1362798
20020703 44.18 44.18 43.25 43.57 1522948
20020705 44.11 45.00 43.96 44.98 778485
20020708 45.12 46.13 45.01 45.47 798538
20020709 45.59 45.78 44.76 44.76 1387553
20020710 44.90 44.98 43.42 43.53 1645481
20020711 43.13 43.79 42.94 43.55 1514374
20020712 43.46 43.49 42.37 42.56 1453245
20020715 42.41 42.41 40.28 42.08 2278752
20020716 41.79 42.50 40.67 41.35 2450381
20020717 41.83 42.41 41.22 41.55 1573704
20020718 41.69 41.75 38.90 39.07 2586191
20020719 39.05 39.26 38.34 38.49 2878555
20020722 38.49 38.95 36.96 37.46 2277646
20020723 37.64 37.64 35.50 36.33 2486892
20020724 35.97 38.68 35.06 38.65 2346657
20020725 38.58 39.11 37.30 38.52 1679088
20020726 38.54 39.47 38.14 39.47 1114828
20020729 39.84 41.76 39.77 41.73 1298489
20020730 41.36 41.87 40.42 41.57 1343989
20020731 41.50 42.44 41.39 42.05 2155666
20020801 42.01 42.11 41.11 41.56 1709652
20020802 41.38 41.52 40.52 40.93 1428628
20020805 40.93 41.00 39.39 39.50 1190339
20020806 39.86 41.35 39.86 40.43 2116942
20020807 40.85 41.07 39.96 40.50 1424618
20020808 41.58 42.94 41.55 42.84 1915717
20020809 42.63 43.22 41.76 42.91 1067530
20020812 42.30 42.44 41.62 42.16 1119945
20020813 41.90 42.40 41.40 41.41 1357681
20020814 41.58 41.86 40.51 41.63 2457573
20020815 41.72 42.17 41.53 41.94 1463894
20020816 41.32 42.45 41.04 42.02 1098232
20020819 41.87 42.76 41.83 42.59 1037519
20020820 42.60 42.60 41.56 41.80 735750
20020821 42.01 42.37 41.50 42.09 1141658
20020822 42.12 42.91 41.94 42.76 962422
20020823 42.63 42.65 41.86 42.04 769634
20020826 42.09 42.65 41.80 42.53 463716
20020827 42.66 43.19 42.36 42.60 553887
20020828 42.60 42.60 41.83 42.00 770463
20020829 41.69 42.70 41.24 42.10 1087445
20020830 42.10 42.97 41.94 42.30 1331542
20020903 41.94 41.94 41.04 41.06 1600257
20020904 41.07 41.52 40.69 41.30 1022721
20020905 40.85 41.37 40.23 41.35 882071
20020906 41.76 42.01 41.47 41.85 855932
20020909 41.79 42.35 41.32 42.10 1551299
20020910 42.10 42.10 40.76 41.00 1995654
20020911 41.57 41.57 40.68 40.69 923010
20020912 40.62 40.63 39.05 39.23 1719587
20020913 38.72 39.29 38.65 39.01 1534739
20020916 39.02 39.39 38.65 39.39 976764
20020917 40.00 40.07 39.20 39.75 3001050
20020918 39.23 39.53 38.91 39.28 2402074
20020919 38.76 38.80 37.23 37.23 1688871
20020920 37.19 37.52 36.79 37.10 1952157
20020923 36.92 36.92 35.84 36.37 1975606
20020924 35.51 35.92 34.27 34.59 2473792
20020925 35.31 36.09 34.71 35.63 1765799
20020926 36.21 37.04 35.88 37.04 916839
20020927 36.50 37.21 35.58 35.59 842378
20020930 35.59 35.65 34.27 35.16 1559422
20021001 35.30 36.68 34.96 36.60 1237993
20021002 31.39 31.40 28.52 29.17 14885537
20021003 29.10 29.62 26.80 27.40 7456344
20021004 27.71 27.75 26.17 26.99 4435137
20021007 26.48 27.34 25.67 25.92 3782269
20021008 26.25 28.00 26.25 27.32 3387477
20021009 26.73 26.98 25.84 25.91 2426620
20021010 25.91 28.37 25.91 28.27 2515891
20021011 28.99 30.15 28.85 29.00 2271391
20021014 28.94 30.10 28.81 29.86 1897031
20021015 30.59 31.21 30.34 30.78 2666732
20021016 30.26 30.82 28.73 29.02 2477358
20021017 30.26 30.61 29.64 30.13 2537283
20021018 30.13 31.36 29.91 30.52 1413243
20021021 30.42 30.77 29.94 30.70 2079686
20021022 30.56 30.92 30.41 30.69 1037923
20021023 30.63 31.01 30.26 30.99 1256917
20021024 31.32 31.36 30.37 30.53 1563398
20021025 30.46 31.19 30.12 31.14 904497
20021028 31.47 32.08 31.13 31.29 1856990
20021029 31.29 31.47 30.53 31.01 1881124
20021030 30.93 31.80 30.90 31.36 1064937
20021031 31.43 31.98 31.05 31.84 2121647
20021101 31.72 32.86 31.58 32.67 1477419
20021104 32.68 33.43 32.52 32.70 1718765
20021105 32.66 32.89 31.99 32.20 1445194
20021106 32.31 32.36 31.47 31.78 1533916
20021107 31.60 31.60 30.69 30.87 2111774
20021108 30.81 31.18 30.56 30.79 1468780
20021111 30.85 31.34 30.63 31.08 1565729
20021112 31.21 32.48 31.16 31.91 2349417
20021113 31.92 32.74 31.31 32.15 2091479
20021114 32.82 33.14 32.61 33.03 1469740
20021115 33.03 33.03 32.34 33.03 1293804
20021118 33.18 33.20 32.43 32.55 1221949
20021119 32.53 33.12 32.40 32.82 1200694
20021120 32.82 33.79 32.79 33.60 1064252
20021121 33.55 34.61 33.55 34.57 2369301
20021122 34.57 35.19 34.28 34.66 1285165
20021125 34.71 35.33 34.17 35.16 1766485
20021126 35.17 35.17 34.41 34.50 1820102
20021127 34.60 35.43 34.27 34.99 1140084
20021129 35.04 35.04 34.51 34.52 578407
20021202 34.93 35.35 34.22 34.44 1219618
20021203 34.45 34.45 33.30 33.40 2650002
20021204 32.67 33.25 32.48 33.03 3535301
20021205 33.11 33.11 32.74 32.89 1788974
20021206 32.82 33.13 32.51 32.85 1895934
20021209 32.63 32.63 31.72 31.90 954138
20021210 32.05 32.25 31.94 32.09 7854290
20021211 32.26 32.51 31.89 32.12 1855453
20021212 32.11 32.11 31.41 31.74 981980
20021213 31.33 31.52 31.00 31.24 1375314
20021216 31.42 32.29 31.40 32.12 1023348
20021217 32.00 32.54 31.92 31.92 1085603
20021218 31.92 31.92 31.19 31.55 1404475
20021219 31.52 32.19 31.51 31.98 1598972
20021220 32.29 32.77 32.29 32.43 2438131
20021223 32.44 32.57 32.07 32.51 1238732
20021224 32.55 32.55 32.10 32.26 482852
20021226 32.33 32.88 32.33 32.45 685623
20021227 32.44 32.56 31.59 31.67 1510811
20021230 31.63 31.89 31.26 31.85 826545
20021231 31.85 32.02 31.45 31.88 894225
20030102 32.00 33.13 31.67 33.11 1459678
20030103 32.88 33.29 32.88 32.99 1751695
20030106 32.99 34.46 32.99 34.28 1780991
20030107 34.28 34.45 33.84 34.00 2044661
20030108 34.01 34.05 33.51 33.72 1674113
20030109 33.90 34.41 33.90 34.41 1222999
20030110 33.92 34.17 33.68 34.03 1348730
20030113 34.18 34.38 33.81 33.89 1013718
20030114 33.89 34.42 33.55 34.38 982522
20030115 34.25 34.25 33.41 33.47 1677775
20030116 31.41 32.43 31.26 32.23 5415130
20030117 32.23 32.23 31.48 31.79 2472717
20030121 31.83 32.07 31.50 31.50 1638441
20030122 31.51 31.51 30.53 30.72 1981185
20030123 30.93 31.11 30.46 31.05 1651598
20030124 30.74 30.88 30.01 30.08 1478395
20030127 29.97 30.49 29.61 29.92 1501453
20030128 30.19 30.19 29.65 29.86 1557469
20030129 29.68 30.43 29.34 30.16 1949447
20030130 30.27 30.27 29.34 29.38 1653768
20030131 29.39 29.93 29.38 29.86 1646851
20030203 29.86 30.01 29.57 29.82 1052509
20030204 29.69 29.75 29.27 29.65 1789672
20030205 29.79 30.15 29.51 29.62 1244700
20030206 29.51 29.84 29.16 29.61 1325537
20030207 29.82 29.93 29.43 29.49 1585545
20030210 29.86 30.13 29.58 30.04 2126990
20030211 30.23 30.46 29.67 29.76 1321604
20030212 29.76 30.27 29.41 29.43 1071633
20030213 29.43 29.68 29.05 29.48 847161
20030214 29.64 30.12 29.26 30.05 925692
20030218 30.24 30.71 30.24 30.41 780159
20030219 30.32 30.58 30.05 30.32 997171
20030220 30.50 30.50 29.95 30.03 1076923
20030221 30.21 30.58 29.83 30.34 1016566
20030224 30.30 30.30 29.68 29.75 944138
20030225 29.76 29.81 29.16 29.74 1797945
20030226 29.68 29.74 29.35 29.45 1112458
20030227 29.59 30.16 29.43 29.73 1281863
20030228 29.96 30.45 29.96 30.21 1177155
20030303 30.51 30.74 30.10 30.17 1074346
20030304 30.03 30.10 29.62 29.68 1174307
20030305 29.55 30.04 29.49 29.86 1292307
20030306 29.79 29.85 29.37 29.57 1121817
20030307 29.57 29.86 29.34 29.54 1665704
20030310 29.42 29.42 28.48 28.53 1320247
20030311 28.64 28.69 27.89 28.29 1892752
20030312 28.30 28.61 27.81 28.14 2384004
20030313 28.51 28.67 27.94 28.61 2185616
20030314 28.52 28.53 28.00 28.10 2294850
20030317 28.02 28.94 27.91 28.94 1778532
20030318 29.02 29.17 28.20 28.45 2283204
20030319 28.45 29.16 28.16 28.35 2777835
20030320 28.35 29.10 28.09 28.96 2106769
20030321 29.25 29.96 28.92 29.88 2627906
20030324 29.51 29.51 28.91 29.02 1978928
20030325 28.99 29.54 28.88 29.17 2188829
20030326 29.17 29.17 28.73 28.98 2420817
20030327 28.98 28.98 28.51 28.70 1218440
20030328 28.57 28.70 28.35 28.57 1231961
20030331 27.71 28.61 27.71 28.30 1942517
20030401 28.34 29.08 28.28 28.79 2236083
20030402 29.13 29.58 29.04 29.28 1416829
20030403 29.31 29.49 28.91 29.02 1058873
20030404 29.19 29.45 29.13 29.25 1079488
20030407 29.81 30.14 28.99 29.02 1168107
20030408 29.02 29.28 28.74 28.98 1180690
20030409 28.97 29.16 28.23 28.28 1615752
20030410 28.47 28.98 28.42 28.98 1561269
20030411 29.40 29.66 29.07 29.43 1505715
20030414 29.43 30.20 29.40 30.20 2183742
20030415 30.20 31.10 29.92 30.99 1942383
20030416 30.93 30.93 29.90 29.93 2258573
20030417 29.93 30.16 29.44 30.12 1553639
20030421 30.12 30.34 29.89 30.15 1294074
20030422 30.08 31.38 29.95 31.35 1852426
20030423 31.11 31.56 30.92 31.52 1258868
20030424 31.37 31.49 31.01 31.21 1073598
20030425 31.21 31.40 30.93 31.05 970656
20030428 30.96 31.71 30.96 31.67 1312012
20030429 31.74 32.22 31.64 32.20 2027521
20030430 32.11 32.73 31.70 32.50 2180395
20030501 32.41 32.99 31.94 32.76 1756578
20030502 32.35 33.24 32.23 33.01 3484376
20030505 33.01 33.13 32.62 32.82 893550
20030506 32.82 33.20 32.70 33.02 1042542
20030507 33.02 33.16 32.46 32.97 892747
20030508 32.67 32.76 32.32 32.51 986452
20030509 32.56 32.85 32.29 32.70 1425262
20030512 32.71 33.61 32.57 33.46 990200
20030513 33.42 34.05 33.21 33.94 1492329
20030514 33.94 33.99 33.56 33.84 1016438
20030515 33.85 34.03 33.32 33.58 1386441
20030516 33.32 33.80 33.03 33.52 1009075
20030519 33.36 33.39 32.63 32.68 830499
20030520 32.72 32.98 32.39 32.59 959947
20030521 32.42 33.12 32.42 32.72 973869
20030522 32.94 33.32 32.85 33.08 763834
20030523 33.09 33.59 33.05 33.44 730636
20030527 33.18 34.11 33.09 33.97 1464752
20030528 34.10 34.89 34.03 34.26 1767957
20030529 34.29 34.33 33.74 33.88 1472784
20030530 33.85 34.70 33.85 34.56 1158067
20030602 35.00 35.77 34.70 35.19 1514818
20030603 35.00 36.19 35.00 36.16 1762067
20030604 36.12 37.59 35.96 37.53 2723486
20030605 37.43 38.77 37.13 38.53 2955876
20030606 39.18 40.03 38.59 38.70 2233004
20030609 38.70 38.70 37.05 37.30 3784233
20030610 37.30 37.54 37.25 37.49 3975259
20030611 37.88 37.88 36.68 37.36 3720956
20030612 37.27 37.28 36.49 37.00 1623909
20030613 37.03 37.18 35.84 36.21 2225337
20030616 36.31 36.84 36.08 36.84 1227375
20030617 36.93 36.96 36.18 36.27 1267797
20030618 36.27 36.28 35.46 36.01 1804285
20030619 36.01 36.07 35.69 35.73 2485232
20030620 35.92 36.14 35.46 35.49 2316917
20030623 35.65 35.73 34.66 34.88 1953913
20030624 34.88 35.35 34.57 35.21 1947419
20030625 35.12 36.03 35.11 35.63 2400014
20030626 35.63 35.78 35.27 35.69 1132217
20030627 35.69 36.15 35.40 35.46 1475871
20030630 35.54 35.69 35.07 35.09 1366268
20030701 35.06 35.67 34.91 35.62 1394630
20030702 35.80 36.03 35.58 35.92 1274291
20030703 35.73 35.88 35.42 35.58 521379
20030707 35.73 36.27 35.65 36.01 1019698
20030708 35.88 36.32 35.65 36.27 912347
20030709 36.27 36.44 35.86 36.22 1107434
20030710 36.18 36.29 35.67 35.96 988818
20030711 35.98 36.20 35.89 35.94 772924
20030714 36.56 37.54 36.52 37.05 1431738
20030715 37.44 37.44 36.30 36.38 950914
20030716 36.38 36.38 34.97 35.01 3572255
20030717 34.86 35.09 34.38 34.46 2592847
20030718 34.46 34.66 34.23 34.47 2069613
20030721 34.44 34.47 34.17 34.32 1039975
20030722 34.33 34.81 34.29 34.75 1444329
20030723 34.75 35.27 34.69 35.24 1377003
20030724 35.30 35.73 35.19 35.26 1404437
20030725 35.26 36.26 35.24 36.23 1216640
20030728 36.12 36.34 35.70 36.10 1127844
20030729 36.12 36.50 35.77 36.25 1212001
20030730 36.43 36.44 36.10 36.20 912215
20030731 36.26 37.03 36.26 36.58 2360785
20030801 36.58 36.63 36.12 36.19 1501450
20030804 36.19 36.45 35.70 36.31 1780959
20030805 36.29 36.29 35.46 35.46 2098902
20030806 35.46 35.75 35.19 35.35 1756043
20030807 35.01 35.52 34.74 35.36 1320147
20030808 35.43 35.71 35.39 35.46 1109687
20030811 35.46 35.66 35.29 35.36 1056807
20030812 35.43 35.70 35.33 35.61 872058
20030813 35.69 35.69 35.12 35.27 919106
20030814 35.27 35.44 34.91 35.29 1059722
20030815 35.30 35.62 35.12 35.43 367510
20030818 35.69 36.03 35.58 35.69 920564
20030819 35.99 36.12 35.77 36.03 893660
20030820 35.99 36.45 35.95 36.33 575717
20030821 36.44 36.96 36.34 36.47 1045939
20030822 36.60 36.71 36.07 36.07 1063168
20030825 36.03 36.26 35.83 36.20 662393
20030826 36.18 36.37 35.70 36.23 688634
20030827 36.26 36.55 36.14 36.47 940974
20030828 36.52 36.91 36.17 36.85 853106
20030829 36.67 37.24 36.56 37.23 1454004
20030902 37.27 37.51 36.69 37.31 1718669
20030903 37.35 37.39 36.88 36.89 2032371
20030904 36.89 36.96 36.69 36.81 1024999
20030905 36.73 36.97 36.53 36.75 925865
20030908 36.77 37.15 36.72 36.88 550404
20030909 36.88 36.88 36.47 36.66 1088747
20030910 36.37 36.41 35.81 35.81 2914766
20030911 36.03 36.22 35.92 35.92 1186775
20030912 35.88 35.92 35.52 35.72 1292338
20030915 35.84 36.20 35.83 36.05 1177726
20030916 35.88 36.18 35.86 36.09 982990
20030917 36.09 36.30 36.05 36.07 702754
20030918 36.15 37.03 36.11 36.87 1430293
20030919 37.10 37.59 37.02 37.27 1195954
20030922 37.27 37.27 36.58 36.76 959910
20030923 36.87 36.92 36.63 36.78 670757
20030924 36.79 36.79 36.08 36.21 1336793
20030925 36.22 36.37 35.94 35.99 1371938
20030926 36.03 36.41 35.81 36.08 838873
20030929 36.08 36.08 35.78 35.88 986269
20030930 35.80 35.83 35.35 35.54 1805471
20031001 35.61 35.99 35.60 35.84 1693613
20031002 35.84 35.86 35.54 35.65 850806
20031003 35.65 36.34 35.65 36.18 1558019
20031006 36.18 36.73 36.16 36.73 2008993
20031007 36.73 36.89 36.45 36.79 1126715
20031008 36.76 36.76 36.39 36.45 805958
20031009 36.45 36.92 36.45 36.78 952436
20031010 36.74 36.82 36.15 36.25 1007250
20031013 36.36 36.82 36.36 36.65 487037
20031014 36.60 36.76 36.37 36.70 1098652
20031015 35.90 36.62 35.42 35.81 3358638
20031016 35.54 36.15 35.37 36.08 3017423
20031017 36.20 36.28 35.85 36.13 1438554
20031020 36.16 36.29 35.93 36.14 1378232
20031021 36.04 36.25 35.91 35.94 1449045
20031022 35.90 36.13 35.76 36.08 1156089
20031023 36.08 36.12 35.92 35.96 877426
20031024 35.82 35.84 35.62 35.78 858936
20031027 36.61 38.62 36.61 38.26 6337507
20031028 38.26 38.69 38.20 38.52 2183010
20031029 38.52 38.80 38.40 38.80 1391739
20031030 38.80 39.06 38.68 38.94 1095242
20031031 39.08 39.36 39.04 39.26 791402
20031103 39.25 39.76 39.23 39.76 1024691
20031104 39.73 39.75 39.46 39.58 767010
20031105 39.39 39.52 39.26 39.51 1013414
20031106 39.32 39.52 39.00 39.51 1328401
20031107 39.64 40.45 39.62 40.23 1707251
20031110 40.23 40.23 39.59 39.90 817760
20031111 39.90 39.91 39.65 39.78 532672
20031112 39.76 40.19 39.65 40.15 823005
20031113 40.15 40.61 40.04 40.61 1006201
20031114 40.42 40.45 39.67 39.89 1041345
20031117 39.82 39.97 39.29 39.58 1059573
20031118 39.54 39.55 38.80 38.95 1293519
20031119 39.12 39.23 38.94 38.97 907981
20031120 38.85 39.09 38.61 38.65 884508
20031121 38.97 38.97 38.56 38.76 834676
20031124 38.89 39.31 38.89 39.16 699213
20031125 39.17 39.71 39.01 39.65 524410
20031126 39.67 39.87 39.44 39.85 423174
20031128 39.85 39.97 39.69 39.97 291252
20031201 39.88 41.10 39.63 40.89 1054590
20031202 41.06 41.44 40.99 41.18 1467535
20031203 41.37 41.41 40.92 40.92 1086325
20031204 41.06 41.20 40.83 41.01 672986
20031205 40.91 41.07 40.74 40.77 585650
20031208 40.67 41.45 40.67 41.41 890015
20031209 41.41 41.41 41.10 41.24 874410
20031210 41.24 41.27 40.77 40.99 1488517
20031211 41.18 41.41 41.17 41.29 981381
20031212 41.36 41.36 41.07 41.28 621515
20031215 41.28 41.28 40.63 40.63 826132
20031216 40.74 40.94 40.58 40.74 829640
20031217 40.76 40.88 40.62 40.85 846269
20031218 40.85 41.26 40.83 41.22 886283
20031219 41.53 41.57 41.26 41.53 1362943
20031222 41.50 41.50 41.13 41.33 964362
20031223 41.33 42.00 41.33 41.96 1039194
20031224 41.96 42.03 41.86 41.95 169150
20031226 41.95 42.08 41.95 41.99 154729
20031229 42.30 42.90 42.23 42.88 850297
20031230 42.88 43.34 42.71 43.34 1114155
20031231 43.34 43.37 42.93 43.15 803657
20040102 43.09 43.54 42.74 42.79 1162743
20040105 42.78 43.10 42.03 42.48 1787507
20040106 42.48 42.50 42.05 42.46 936690
20040107 42.32 42.32 41.64 42.15 1333842
20040108 42.15 42.72 42.14 42.33 1042701
20040109 42.33 42.57 41.87 41.87 1133382
20040112 41.91 42.43 41.72 42.42 1435696
20040113 42.26 42.27 41.19 41.64 1629789
20040114 41.58 41.59 40.75 41.08 1772566
20040115 43.87 44.38 42.23 43.34 4865593
20040116 43.80 43.99 43.45 43.57 2165431
20040120 43.57 44.04 43.30 43.55 1071023
20040121 43.55 44.41 43.55 44.35 1158716
20040122 43.87 44.98 43.87 44.59 1251605
20040123 44.74 45.59 44.38 44.41 1252775
20040126 44.11 44.88 44.11 44.84 2288201
20040127 44.64 44.79 44.48 44.61 1175475
20040128 44.61 44.78 44.04 44.04 1363592
20040129 44.11 44.18 43.57 43.95 1121300
20040130 43.95 44.35 43.88 43.96 1203667
20040202 43.90 44.41 43.90 44.22 875500
20040203 44.14 44.30 43.95 44.13 729605
20040204 43.91 43.91 43.64 43.72 755718
20040205 43.55 43.61 43.14 43.26 1110257
20040206 43.31 43.81 43.13 43.80 1411271
20040209 43.57 43.62 43.41 43.56 798590
20040210 43.72 43.78 43.47 43.64 646719
20040211 43.49 44.71 43.40 44.63 827431
20040212 44.62 44.63 44.30 44.37 533693
20040213 44.34 44.68 44.23 44.32 503422
20040217 44.61 44.78 44.26 44.32 578254
20040218 44.49 44.49 43.97 44.04 487573
20040219 44.44 44.48 44.15 44.17 759746
20040220 44.17 44.17 43.55 43.72 1019576
20040223 43.80 43.81 43.51 43.72 590206
20040224 43.35 43.57 43.29 43.51 728046
20040225 43.51 43.70 43.39 43.67 485494
20040226 43.64 43.77 43.35 43.42 674781
20040227 43.57 44.54 43.44 44.29 1640702
20040301 44.30 44.52 44.11 44.15 1262518
20040302 44.15 44.29 43.89 43.98 818857
20040303 43.98 44.26 43.85 44.24 1132083
20040304 44.20 44.44 44.19 44.24 666206
20040305 44.23 44.88 44.19 44.63 914345
20040308 44.68 44.97 44.50 44.50 1331503
20040309 44.50 44.51 44.11 44.21 1325138
20040310 44.13 44.13 42.85 42.87 1332283
20040311 42.94 43.29 41.53 41.54 3129661
20040312 41.65 42.55 41.61 42.45 2494642
20040315 42.45 42.52 41.65 41.93 1087666
20040316 42.07 42.40 42.03 42.31 809797
20040317 42.43 42.56 42.31 42.31 703874
20040318 42.28 42.40 41.69 42.23 979427
20040319 42.23 42.23 41.52 41.62 1321003
20040322 41.62 41.62 41.07 41.37 1093457
20040323 41.48 41.75 41.24 41.24 879039
20040324 41.49 41.49 40.64 40.88 1878543
20040325 41.08 41.44 40.76 41.25 948281
20040326 41.27 41.40 41.18 41.24 626653
20040329 41.72 42.21 41.69 42.19 1232456
20040330 42.14 42.24 42.03 42.20 821637
20040331 42.15 42.31 41.96 42.21 1244168
20040401 42.33 42.63 42.21 42.46 1291402
20040402 42.91 42.93 41.63 41.82 1575191
20040405 41.82 42.00 41.77 41.94 812628
20040406 41.69 41.95 41.69 41.88 780967
20040407 41.80 41.85 41.61 41.67 570410
20040408 41.96 41.96 41.20 41.30 1092685
20040412 41.36 41.51 40.85 40.90 1328082
20040413 40.91 40.91 40.05 40.18 1483941
20040414 39.45 40.09 39.39 39.83 1799906
20040415 39.83 40.04 39.20 39.64 1540827
20040416 40.19 40.88 40.13 40.79 1246356
20040419 40.91 40.99 40.46 40.49 1639800
20040420 40.49 40.71 40.03 40.03 782640
20040421 39.98 40.52 39.90 40.03 699627
20040422 40.03 41.00 39.92 40.85 594992
20040423 40.85 40.95 40.36 40.85 532057
20040426 40.87 41.06 40.66 40.74 472339
20040427 40.80 41.24 40.71 40.84 740812
20040428 40.84 40.84 39.98 39.98 782640
20040429 40.10 40.71 40.01 40.25 860634
20040430 40.26 40.46 40.04 40.12 623307
20040503 40.15 40.44 40.04 40.44 629484
20040504 40.40 41.26 40.40 40.78 992297
20040505 41.62 41.99 41.45 41.58 1477892
20040506 41.58 41.58 40.99 41.22 945321
20040507 41.23 41.23 40.24 40.26 897443
20040510 39.94 40.06 39.38 39.70 822538
20040511 39.84 40.11 39.74 39.95 526007
20040512 39.94 40.01 39.50 39.84 1387671
20040513 39.85 41.03 39.65 40.88 1632078
20040514 40.87 41.33 40.52 40.92 855357
20040517 40.87 41.34 40.54 40.95 827558
20040518 41.06 42.12 41.06 41.86 1106456
20040519 41.96 42.69 41.76 41.76 927045
20040520 41.77 42.38 41.58 42.31 736179
20040521 42.60 42.79 42.31 42.51 574142
20040524 42.61 42.80 42.38 42.54 546471
20040525 42.55 43.28 42.27 43.23 902977
20040526 43.28 44.06 43.19 43.97 849180
20040527 43.98 44.28 43.54 43.81 957161
20040528 43.78 44.04 43.63 43.99 584052
20040601 43.95 43.96 43.22 43.50 952657
20040602 43.57 43.59 43.24 43.44 806322
20040603 43.44 43.44 43.05 43.18 592161
20040604 43.67 43.67 43.22 43.28 810312
20040607 43.43 43.95 43.43 43.92 535531
20040608 43.74 44.09 43.60 44.06 631029
20040609 44.06 44.18 43.52 43.57 827686
20040610 43.81 43.92 43.68 43.88 988307
20040614 43.88 43.88 43.24 43.24 1037482
20040615 43.67 43.80 43.26 43.27 1365584
20040616 43.40 43.40 42.91 42.98 904354
20040617 42.96 42.96 42.68 42.73 1159771
20040618 42.70 42.77 42.55 42.56 1749667
20040621 42.90 43.28 42.80 42.85 997186
20040622 42.86 43.08 42.85 42.90 895428
20040623 43.01 43.25 42.74 43.20 1016314
20040624 43.23 43.52 43.13 43.13 1312410
20040625 43.17 43.26 42.84 42.87 865078
20040628 43.07 43.23 42.74 42.74 600990
20040629 42.74 42.75 42.40 42.42 658755
20040630 42.54 43.04 42.37 43.04 1023200
20040701 43.04 43.12 42.46 42.50 1273899
20040702 42.62 43.10 42.35 42.67 1049596
20040706 42.64 42.65 42.11 42.23 996294
20040707 42.27 42.68 42.27 42.50 730420
20040708 42.50 42.58 41.85 41.91 626238
20040709 42.19 42.24 41.56 41.70 940696
20040712 41.76 42.68 41.76 42.55 1266121
20040713 42.70 43.29 42.66 43.29 1579431
20040714 43.26 44.09 43.15 43.48 1743419
20040715 44.31 44.70 43.29 43.63 1785372
20040716 44.07 44.41 43.84 44.10 1131207
20040719 44.20 45.74 44.20 45.22 2765598
20040720 45.31 45.75 45.23 45.70 1349517
20040721 45.84 46.28 45.54 45.63 1794043
20040722 45.52 45.83 45.16 45.64 1427430
20040723 45.64 45.70 45.13 45.32 800299
20040726 45.46 45.76 45.37 45.48 2423852
20040727 45.84 45.91 45.31 45.64 1443625
20040728 45.65 45.73 45.19 45.50 1164234
20040729 45.84 46.03 45.58 45.84 970025
20040730 45.98 46.10 45.64 45.85 908307
20040802 45.86 46.15 45.24 46.10 1307691
20040803 46.03 46.10 45.46 45.69 1708224
20040804 45.65 46.18 45.41 46.01 863038
20040805 46.09 46.25 45.56 45.69 891092
20040806 45.69 45.69 44.42 44.43 2276059
20040809 44.68 44.75 44.19 44.50 851434
20040810 44.65 45.61 44.61 45.50 1179536
20040811 45.33 45.89 45.00 45.77 866864
20040812 45.90 47.09 45.81 46.35 3148533
20040813 46.34 46.78 46.11 46.57 1394276
20040816 46.35 46.79 46.28 46.61 1047428
20040817 46.61 46.91 46.43 46.62 2083380
20040818 46.65 47.26 46.61 46.97 1337658
20040819 46.66 46.78 46.07 46.31 1252221
20040820 46.19 46.65 46.19 46.51 1025750
20040823 46.50 46.85 46.48 46.64 977166
20040824 46.80 46.85 46.56 46.79 681963
20040825 46.90 47.12 46.83 47.04 874897
20040826 47.01 47.19 46.90 47.05 751715
20040827 47.05 47.13 46.92 46.94 546540
20040830 46.94 47.19 46.82 46.86 675970
20040831 46.93 47.18 46.85 47.17 1115140
20040901 47.17 47.45 46.90 47.08 809608
20040902 47.19 47.82 47.13 47.82 929857
20040903 47.74 47.84 47.45 47.56 887649
20040907 47.82 48.21 47.77 48.11 1301061
20040908 47.84 47.84 47.57 47.71 1348242
20040909 47.84 47.95 47.32 47.37 1067831
20040910 47.44 47.44 47.08 47.37 1396316
20040913 47.41 47.53 47.15 47.53 1081141
20040914 47.53 48.25 47.53 48.07 1683151
20040915 48.01 48.55 48.01 48.28 1791998
20040916 48.37 48.46 48.06 48.22 1188724
20040917 48.25 48.25 47.87 47.90 908199
20040920 47.90 47.90 47.38 47.38 947009
20040921 47.51 47.62 47.18 47.30 811108
20040922 47.18 47.18 46.70 46.83 912623
20040923 46.95 46.99 46.43 46.43 909210
20040924 46.58 46.83 46.41 46.73 830324
20040927 46.76 46.86 46.43 46.43 697204
20040928 46.63 46.70 46.40 46.68 581530
20040929 46.59 46.65 46.09 46.56 1241693
20040930 46.65 47.17 46.58 46.95 1173553
20041001 47.07 47.69 47.01 47.57 914014
20041004 46.82 48.30 46.82 48.22 1064959
20041005 48.17 48.37 47.84 47.86 1075452
20041006 48.01 48.35 47.92 48.35 927414
20041007 48.47 49.44 48.36 48.97 2110323
20041008 48.97 49.21 48.66 48.90 1359011
20041011 48.96 49.35 48.96 49.19 589368
20041012 49.19 49.49 48.90 49.49 1036262
20041013 49.67 49.72 48.80 49.04 1050168
20041014 49.11 49.30 48.51 48.81 1491119
20041015 48.87 49.52 48.81 49.30 797961
20041018 49.30 49.87 49.01 49.85 891890
20041019 49.68 49.75 47.90 48.01 2265819
20041020 47.26 47.92 45.73 46.69 2618909
20041021 46.47 47.49 46.46 47.21 1813489
20041022 47.41 47.44 46.96 47.03 947515
20041025 46.99 47.03 46.37 47.00 916795
20041026 46.89 47.86 46.89 47.84 913255
20041027 47.70 48.76 47.70 48.67 1202756
20041028 48.67 48.98 48.26 48.98 784813
20041029 48.98 49.07 48.49 48.66 918944
20041101 48.66 48.82 48.24 48.43 1306673
20041102 48.40 48.68 47.26 47.26 3767178
20041103 47.70 48.49 47.70 48.01 1777207
20041104 48.17 49.24 47.97 49.24 1132214
20041105 49.60 50.40 49.20 49.22 1590864
20041108 49.22 49.74 49.14 49.58 1060787
20041109 49.50 50.19 49.50 49.59 789996
20041110 49.79 50.13 49.28 49.28 1237142
20041111 49.56 49.68 49.11 49.33 1306673
20041112 49.53 50.21 49.20 50.20 826279
20041115 49.91 50.39 49.91 50.14 931080
20041116 50.07 50.11 49.77 49.83 779377
20041117 50.15 50.47 49.82 49.93 786836
20041118 50.09 50.10 49.59 49.66 575841
20041119 49.78 49.78 48.79 48.84 597206
20041122 48.96 49.38 48.75 49.38 640442
20041123 49.44 49.68 48.93 49.53 425402
20041124 49.83 49.89 49.38 49.45 642464
20041126 49.61 49.64 49.31 49.34 220602
20041129 49.39 49.54 48.73 49.00 1050926
20041130 49.00 49.00 48.47 48.65 1102758
20041201 48.85 49.59 48.76 49.59 811488
20041202 49.59 49.71 49.22 49.70 1037526
20041203 49.71 50.03 49.07 49.20 1072165
20041206 49.20 49.72 48.91 49.00 900993
20041207 48.65 48.92 47.64 47.65 1869367
20041208 47.65 47.82 47.45 47.60 1156739
20041209 47.56 47.56 46.94 47.25 1414256
20041210 48.05 48.05 46.99 47.24 1152315
20041213 47.56 47.94 47.30 47.94 1178248
20041214 48.02 48.40 48.02 48.23 898661
20041215 48.30 48.30 47.65 48.21 835375
20041216 48.22 48.22 47.49 47.73 821214
20041217 47.48 47.82 47.31 47.48 1688045
20041220 47.48 47.60 47.43 47.49 1207823
20041221 48.13 48.96 47.74 48.90 1685914
20041222 49.19 49.39 48.84 49.12 967837
20041223 49.23 49.51 49.06 49.35 662937
20041227 49.59 49.66 49.07 49.25 529472
20041228 49.45 49.71 49.41 49.51 376458
20041229 49.62 49.67 49.20 49.30 462051
20041230 49.50 49.50 49.09 49.13 786376
20041231 49.27 49.27 48.68 48.69 654164
20050103 49.00 49.00 48.12 48.22 1234516
20050104 48.36 48.40 47.65 47.90 960569
20050105 47.90 47.97 47.40 47.40 871843
20050106 47.60 47.86 47.21 47.46 833245
20050107 47.56 47.61 47.19 47.29 1062453
20050110 47.20 47.82 47.05 47.58 1464351
20050111 47.56 48.01 47.16 47.57 1135013
20050112 47.56 47.59 46.96 47.20 1254818
20050113 47.28 47.29 46.39 46.56 1167721
20050114 46.76 46.86 46.40 46.86 1009443
20050118 46.86 47.57 46.52 47.53 898787
20050119 47.60 47.61 47.10 47.12 1316725
20050120 46.82 47.40 46.69 47.30 2161249
20050121 47.26 47.31 46.23 46.44 1130752
20050124 46.44 46.62 46.15 46.37 1415226
20050125 46.44 46.44 45.27 45.31 1932041
20050126 45.48 45.84 45.39 45.70 3719839
20050127 45.68 45.81 45.22 45.42 1327878
20050128 45.50 45.56 45.28 45.53 1421492
20050131 45.72 46.19 45.62 46.17 980369
20050201 46.17 46.18 45.84 45.91 1343293
20050202 46.02 46.18 45.75 46.18 940518
20050203 46.18 46.44 45.98 46.43 869713
20050204 46.43 46.91 46.43 46.88 570702
20050207 46.70 47.09 46.65 47.02 881743
20050208 47.02 47.28 47.02 47.04 982124
20050209 47.14 47.18 46.66 46.68 883874
20050210 46.84 46.94 46.47 46.49 895654
20050211 46.48 46.66 46.25 46.61 1176744
20050214 46.56 46.89 46.33 46.74 564060
20050215 46.68 47.02 46.67 47.01 760560
20050216 46.84 46.88 46.60 46.85 1098796
20050217 46.85 46.85 46.55 46.84 1419988
20050218 46.90 46.92 46.18 46.18 881869
20050222 45.98 46.21 45.27 45.27 898787
20050223 45.40 46.02 45.40 45.66 738504
20050224 45.70 45.73 45.40 45.44 1175365
20050225 45.47 46.20 45.34 46.03 1253439
20050228 46.03 46.07 45.44 45.55 945029
20050301 45.55 46.02 45.55 45.83 1223613
20050302 45.83 45.88 45.48 45.58 991272
20050303 45.76 45.87 45.38 45.73 575339
20050304 45.88 46.63 45.86 46.35 566441
20050307 46.36 46.70 46.35 46.61 462051
20050308 46.60 46.83 46.24 46.80 716323
20050309 46.80 46.80 46.36 46.44 1095788
20050310 46.49 46.74 46.24 46.60 1222861
20050311 46.72 46.77 45.84 45.89 783563
20050314 46.05 46.54 45.93 46.32 448016
20050315 46.40 46.52 45.81 45.88 1041523
20050316 45.43 45.44 44.76 45.38 1842465
20050317 45.51 45.61 45.11 45.42 1013716
20050318 45.42 45.50 45.17 45.43 942584
20050321 45.34 45.41 44.79 44.83 1252559
20050322 44.87 45.26 44.31 44.34 1351994
20050323 44.31 44.59 44.06 44.06 1283717
20050324 44.14 44.29 43.70 43.70 1478118
20050328 43.71 44.03 43.70 43.70 1107689
20050329 43.75 43.77 43.26 43.30 1529388
20050330 43.32 44.19 43.27 44.08 1110792
20050331 44.08 44.56 43.99 44.37 1168889
20050401 44.91 45.26 43.73 44.06 1608588
20050404 44.15 44.18 43.70 43.92 1115261
20050405 44.10 44.38 43.82 43.82 875674
20050406 44.00 44.85 44.00 44.67 968778
20050407 44.69 44.93 44.47 44.83 841412
20050408 45.01 45.01 44.07 44.12 710321
20050411 44.22 44.31 43.86 43.90 734652
20050412 43.90 44.76 43.62 44.62 1044254
20050413 44.62 44.69 43.92 43.92 1280117
20050414 43.93 43.93 43.26 43.26 1412325
20050415 43.18 43.53 42.91 43.06 1138351
20050418 43.08 43.90 42.83 43.79 1221648
20050419 43.74 44.14 43.74 44.01 1210848
20050420 44.39 44.64 43.48 43.63 2278316
20050421 43.98 44.32 43.14 44.30 1035316
20050422 44.18 45.21 44.18 44.76 1557319
20050425 44.81 45.27 44.72 45.22 973992
20050426 44.91 45.62 44.88 45.33 1837251
20050427 45.25 46.21 45.18 46.11 1653650
20050428 46.08 46.08 45.49 45.49 1766617
20050429 45.57 46.13 45.18 46.13 1567002
20050502 46.13 46.30 45.72 46.16 1185772
20050503 46.20 46.32 45.76 45.94 1577429
20050504 46.12 47.17 45.84 47.02 1602754
20050505 47.09 47.17 46.11 46.42 2072246
20050506 46.43 46.52 45.68 45.85 1205386
20050509 45.84 46.14 45.76 45.96 920984
20050510 45.88 46.01 45.51 45.63 1465829
20050511 45.68 45.84 45.27 45.66 1537084
20050512 45.59 45.93 45.05 45.09 1029109
20050513 45.27 45.27 44.44 44.67 1103592
20050516 44.75 45.46 44.75 45.29 2371048
20050517 45.29 45.63 44.80 45.55 886474
20050518 45.86 46.04 45.60 45.76 1197441
20050519 45.96 45.96 45.31 45.63 1274904
20050520 45.63 45.92 45.33 45.83 1395318
20050523 45.83 45.83 45.62 45.72 792625
20050524 45.72 45.88 45.42 45.70 777356
20050525 45.59 45.63 45.25 45.40 854570
20050526 45.51 45.79 45.30 45.62 769163
20050527 45.59 45.66 45.35 45.42 408292
20050531 45.34 45.36 44.97 45.01 1142199
20050601 45.11 46.15 44.88 45.83 927812
20050602 45.52 45.69 45.26 45.63 700390
20050603 45.71 45.75 45.14 45.67 1283469
20050606 45.65 45.65 45.24 45.46 812487
20050607 45.46 46.00 45.40 45.50 1110420
20050608 45.63 45.84 45.44 45.71 1086089
20050609 45.87 45.87 45.32 45.59 740114
20050610 45.63 45.68 45.29 45.37 1176834
20050613 45.39 45.73 45.30 45.54 692690
20050614 45.56 46.11 45.53 46.02 1026681
20050615 46.34 46.63 46.22 46.63 998530
20050616 46.65 46.95 46.47 46.87 858272
20050617 47.18 47.56 46.88 47.56 1448687
20050620 47.26 47.35 46.74 47.35 841308
20050621 47.30 47.35 47.01 47.29 387955
20050622 47.66 47.83 47.26 47.39 844750
20050623 47.40 47.40 46.78 46.88 594349
20050624 46.72 47.04 46.65 46.81 668719
20050627 46.78 46.90 46.65 46.90 431226
20050628 47.22 47.57 47.09 47.51 737189
20050629 47.51 47.83 47.43 47.83 630120
20050630 48.23 48.23 47.00 47.02 1262822
20050701 47.30 47.36 46.78 46.91 1028893
20050705 46.88 47.46 46.69 47.37 749851
20050706 47.37 47.47 46.88 46.89 1032335
20050707 46.32 46.94 46.21 46.91 585621
20050708 46.93 47.59 46.81 47.49 812051
20050711 47.59 47.94 47.47 47.94 574926
20050712 47.95 48.31 47.78 48.19 885684
20050713 48.24 48.71 48.24 48.70 1776531
20050714 48.70 48.79 48.43 48.61 990049
20050715 48.73 48.82 48.24 48.82 1106091
20050718 48.82 48.83 47.97 47.97 772100
20050719 48.13 48.87 48.13 48.87 1064419
20050720 49.01 51.56 49.01 51.42 5720622
20050721 50.84 51.17 50.65 51.01 1773458
20050722 50.91 51.29 50.64 51.29 1251390
20050725 51.25 51.38 50.04 50.60 1971861
20050726 50.72 51.27 50.55 50.97 1311624
20050727 51.17 51.17 50.49 50.62 614509
20050728 50.60 50.73 50.36 50.53 1205293
20050729 50.54 50.57 49.56 49.70 1378619
20050801 49.74 49.79 49.25 49.33 1274377
20050802 49.41 49.65 49.13 49.34 1375300
20050803 49.33 50.05 49.12 49.84 1129816
20050804 49.79 49.79 49.04 49.12 582056
20050805 49.03 49.04 48.38 48.44 733747
20050808 48.57 48.72 48.29 48.48 604429
20050809 48.69 49.00 48.41 48.58 656795
20050810 48.81 49.18 48.38 48.48 710268
20050811 48.52 48.92 48.44 48.89 813649
20050812 48.89 49.22 48.66 49.00 1000497
20050815 49.01 49.62 48.94 49.58 771486
20050816 49.57 49.68 49.17 49.28 1124530
20050817 49.38 49.63 49.18 49.48 859747
20050818 49.48 49.60 49.30 49.44 747638
20050819 49.70 49.70 49.46 49.51 508669
20050822 49.55 49.84 49.36 49.54 557102
20050823 49.46 49.53 49.11 49.13 1065157
20050824 49.17 49.49 49.01 49.06 1092077
20050825 49.05 49.36 49.02 49.13 1023362
20050826 48.89 48.99 48.39 48.39 1215004
20050829 48.26 48.51 47.91 48.51 1142969
20050830 48.28 48.75 48.13 48.70 1298840
20050831 48.77 49.29 48.51 49.21 1151205
20050901 49.21 50.07 49.09 49.68 1029754
20050902 49.83 49.95 49.48 49.62 817091
20050906 49.83 50.18 49.79 50.10 997178
20050907 49.99 50.27 49.67 50.26 795210
20050908 50.11 50.11 49.38 49.62 941493
20050909 49.63 50.01 49.52 50.01 1280401
20050912 49.87 50.40 49.79 50.30 1278557
20050913 50.48 50.48 49.68 49.71 1012309
20050914 49.83 50.07 49.67 49.99 880364
20050915 49.89 49.90 49.13 49.21 1608315
20050916 49.49 50.22 49.29 50.19 1216136
20050919 50.10 50.10 49.55 49.82 829560
20050920 49.82 50.23 49.21 49.25 887918
20050921 49.15 49.16 48.57 48.59 1197982
20050922 48.60 48.67 47.97 48.57 815427
20050923 48.41 48.92 48.21 48.76 415085
20050926 48.90 49.10 48.36 48.52 818839
20050927 48.52 48.62 48.13 48.40 677878
20050928 48.40 48.67 48.02 48.02 1240868
20050929 47.89 48.71 47.70 48.64 817255
20050930 48.64 49.02 48.25 48.34 1113309
20051003 48.34 48.88 48.18 48.80 775222
20051004 48.88 49.24 47.70 47.79 840768
20051005 47.85 48.12 47.31 47.38 701392
20051006 47.55 48.25 47.22 47.73 965891
20051007 47.82 48.05 47.22 47.47 581508
20051010 47.47 47.48 46.83 46.87 1290941
20051011 46.89 47.03 45.99 46.15 1634753
20051012 46.16 46.81 45.91 46.06 1187139
20051013 46.07 46.43 45.92 46.12 1172763
20051014 46.38 46.52 46.11 46.33 1690309
20051017 47.20 47.52 46.58 46.88 1842722
20051018 47.07 47.24 46.42 46.42 1300931
20051019 46.43 46.43 43.99 45.46 3700916
20051020 45.70 46.17 44.79 44.92 2005612
20051021 45.23 45.35 44.54 45.17 1306657
20051024 45.63 46.38 45.35 45.40 1705416
20051025 45.47 45.96 45.14 45.88 1468695
20051026 45.88 46.33 45.77 46.02 1683486
20051027 46.13 46.33 45.80 45.80 1122933
20051028 46.21 47.41 46.18 47.39 1515235
20051031 47.75 47.86 47.21 47.43 1529733
20051101 47.69 47.74 47.02 47.10 1279245
20051102 47.10 47.61 47.09 47.43 953829
20051103 47.67 47.75 46.98 47.32 1247934
20051104 47.57 47.61 47.17 47.59 696884
20051107 47.81 48.03 47.69 47.98 1323958
20051108 47.69 47.81 47.40 47.66 692742
20051109 47.73 48.34 47.40 48.06 764745
20051110 47.98 49.45 47.96 49.32 1174469
20051111 49.33 49.37 48.78 49.03 625855
20051114 48.79 48.96 48.43 48.91 1122812
20051115 48.80 48.80 48.13 48.30 1126588
20051116 48.48 48.53 47.81 48.15 612941
20051117 48.38 48.72 48.06 48.71 772542
20051118 49.29 49.29 48.28 48.91 1058118
20051121 49.08 49.34 48.69 49.23 593935
20051122 48.22 48.49 47.53 48.21 2604908
20051123 48.30 48.67 48.04 48.38 1342720
20051125 48.63 48.63 48.18 48.43 289109
20051128 48.53 48.62 48.29 48.35 1368914
20051129 48.43 48.48 48.16 48.24 1300931
20051130 48.39 48.39 47.34 47.34 1753662
20051201 47.69 47.85 47.52 47.65 1800080
20051202 47.59 47.70 47.47 47.62 1382072
20051205 47.61 47.61 47.14 47.43 866719
20051206 47.77 47.89 47.30 47.38 1124395
20051207 47.31 47.35 46.63 47.02 1249030
20051208 46.95 47.14 46.51 46.75 1216136
20051209 47.39 47.49 46.56 46.77 1183484
20051212 46.99 46.99 46.60 46.79 1415698
20051213 46.56 46.98 46.33 46.88 2010029
20051214 46.95 48.12 46.88 48.09 2079045
20051215 48.07 48.09 47.42 47.55 1412414
20051216 47.86 48.19 47.53 47.86 1880202
20051219 47.80 48.05 47.53 47.65 891175
20051220 47.60 47.98 47.44 47.61 730942
20051221 47.74 48.07 47.62 47.74 767380
20051222 47.98 47.99 47.56 47.99 539941
20051223 47.95 48.00 47.78 47.96 403719
20051227 47.96 48.53 47.71 47.81 775826
20051228 47.81 47.86 47.42 47.56 819866
20051229 47.62 47.70 47.24 47.27 505916
20051230 47.28 47.28 46.64 47.04 675560
20060103 47.13 47.81 46.84 47.74 2068427
20060104 47.71 48.33 47.51 48.15 1461159
20060105 48.11 48.48 48.09 48.44 1342071
20060106 48.07 48.14 47.07 47.76 1648420
20060109 47.95 48.12 47.71 48.08 1143107
20060110 48.00 48.09 47.75 48.01 1847383
20060111 48.07 48.19 47.68 47.87 982633
20060112 47.86 47.95 47.62 47.78 1034515
20060113 47.90 48.07 47.66 47.90 670010
20060117 47.70 47.74 47.32 47.58 993854
20060118 47.58 48.03 47.00 47.22 847617
20060119 46.62 47.22 46.59 46.70 1390334
20060120 46.71 46.71 44.95 45.38 3058662
20060123 45.50 45.58 45.01 45.19 1612222
20060124 46.25 46.44 45.61 45.98 1967317
20060125 46.05 46.16 45.75 45.92 975393
20060126 46.43 46.75 46.12 46.64 1065524
20060127 46.56 47.14 46.08 46.66 1587126
20060130 46.74 46.76 46.25 46.26 965379
20060131 46.35 46.40 45.96 45.97 1985295
20060201 45.97 46.21 45.63 45.81 1203918
20060202 46.02 46.02 45.61 45.77 864389
20060203 45.48 46.00 45.32 45.61 784514
20060206 45.56 45.65 45.41 45.61 589893
20060207 45.50 45.64 45.19 45.38 1104617
20060208 45.73 45.90 45.24 45.86 756883
20060209 45.86 46.43 45.62 46.03 1347500
20060210 45.96 46.12 45.67 45.96 1017744
20060213 45.80 46.16 45.75 45.92 837361
20060214 45.83 47.13 45.82 46.84 1268591
20060215 46.74 47.30 46.51 46.80 789340
20060216 46.81 47.30 46.59 47.27 833621
20060217 47.24 47.27 46.74 47.06 954158
20060221 47.11 47.17 46.73 46.81 755918
20060222 46.98 47.98 46.98 47.88 1056837
20060223 47.88 47.91 47.40 47.61 805508
20060224 47.62 47.74 47.16 47.42 797303
20060227 47.37 47.96 47.37 47.79 774861
20060228 47.53 47.81 47.22 47.51 1727088
20060301 47.62 47.64 47.26 47.42 1306839
20060302 47.21 47.21 46.86 47.13 1048512
20060303 47.09 47.32 46.73 47.17 1001214
20060306 47.17 47.17 46.51 46.69 1898783
20060307 46.50 46.72 45.93 46.72 1180390
20060308 46.62 46.94 46.52 46.89 960794
20060309 46.89 46.99 46.16 46.42 1849676
20060310 46.41 46.74 46.20 46.74 1299479
20060313 46.74 47.18 46.74 47.03 851167
20060314 47.09 47.59 46.84 47.49 953131
20060315 47.49 48.04 47.45 47.97 825617
20060316 48.22 48.44 48.09 48.29 1212099
20060317 48.54 48.55 48.16 48.37 1040528
20060320 48.36 48.49 47.99 48.34 658703
20060321 48.43 48.66 48.03 48.47 1037663
20060322 48.42 48.78 48.20 48.78 1178191
20060323 48.78 48.96 48.54 48.79 984532
20060324 48.75 48.82 48.41 48.76 635421
20060327 48.62 48.67 48.43 48.59 772725
20060328 48.50 49.10 48.34 48.75 1257469
20060329 48.75 48.80 48.26 48.62 855346
20060330 48.58 48.78 48.31 48.41 1043991
20060331 48.33 48.83 48.33 48.55 1010918
20060403 48.63 49.56 48.62 49.06 1492080
20060404 48.85 49.40 48.85 49.22 931520
20060405 49.21 49.49 49.11 49.37 707535
20060406 49.41 49.50 49.06 49.28 657270
20060407 49.39 49.60 48.66 48.75 568798
20060410 48.84 49.13 48.72 48.91 623123
20060411 48.79 48.96 48.13 48.29 705744
20060412 48.40 48.61 48.18 48.33 513876
20060413 48.20 48.54 48.20 48.41 639480
20060417 48.29 48.83 48.29 48.54 707535
20060418 48.54 50.34 48.54 50.31 1693500
20060419 48.17 48.17 46.78 46.84 3821478
20060420 46.32 46.57 45.81 46.14 1927872
20060421 46.57 46.57 46.22 46.34 2233882
20060424 46.23 46.33 45.65 45.74 1695052
20060425 45.74 45.81 45.36 45.61 1530884
20060426 45.80 45.97 45.69 45.78 865495
20060427 45.78 47.32 45.40 46.97 2217405
20060428 46.76 47.70 46.76 47.63 1467485
20060501 47.51 47.64 46.48 46.58 1201592
20060502 46.53 46.65 46.18 46.38 1391550
20060503 46.38 46.39 45.71 46.07 1658756
20060504 46.07 46.39 46.04 46.07 1063094
20060505 46.19 47.05 46.12 46.87 1501990
20060508 47.45 47.70 46.65 46.78 2040342
20060509 47.19 47.44 46.89 47.28 1167326
20060510 47.20 47.48 47.11 47.31 1196697
20060511 47.45 47.68 46.58 46.84 1065601
20060512 46.64 47.13 46.61 46.70 979159
20060515 46.82 47.37 46.78 47.35 1131388
20060516 47.41 47.41 46.64 46.90 1407429
20060517 46.69 46.74 46.25 46.48 1305705
20060518 46.50 46.75 45.95 45.97 1179982
20060519 46.26 46.65 46.16 46.47 1214964
20060522 46.47 46.69 45.85 46.38 1317166
20060523 46.44 46.69 45.88 45.91 1066317
20060524 45.91 46.40 45.59 46.10 1412205
20060525 46.32 46.49 45.98 46.36 726161
20060526 46.40 46.57 46.25 46.27 580379
20060530 46.27 46.27 45.76 45.76 519607
20060531 45.94 46.23 45.48 45.86 1259379
20060601 45.97 46.55 45.87 46.53 1231799
20060602 46.65 46.86 46.02 46.40 2052879
20060605 46.20 46.25 45.61 45.66 1099629
20060606 45.97 46.02 45.20 45.61 1685500
20060607 45.62 46.83 45.62 46.61 1595715
20060608 46.61 47.08 46.19 46.89 1948766
20060609 46.86 47.16 46.69 46.75 1368387
20060612 46.76 46.95 46.44 46.50 1073959
20060613 46.54 46.90 45.85 45.93 1248004
20060614 45.93 46.05 44.60 45.05 1746733
20060615 45.14 46.26 45.12 46.24 1051915
20060616 46.12 46.36 45.57 45.72 933906
20060619 45.97 46.04 44.99 45.05 1012815
20060620 45.05 45.41 44.98 45.02 770302
20060621 44.96 45.38 44.93 45.00 675919
20060622 45.00 45.04 44.63 44.73 706868
20060623 44.00 44.02 42.43 42.92 3830599
20060626 43.17 43.68 43.03 43.56 1206306
20060627 43.64 44.13 42.94 42.95 1387275
20060628 43.22 43.63 43.16 43.53 1306359
20060629 43.98 44.44 43.81 44.29 1167206
20060630 44.45 44.46 43.97 44.01 1012579
20060703 44.32 44.71 44.10 44.49 441320
20060705 44.50 45.86 44.28 44.56 2210497
20060706 44.56 45.12 44.56 44.93 1112395
20060707 45.03 45.65 44.97 45.04 1046363
20060710 45.07 45.25 44.77 44.82 968281
20060711 44.74 44.77 44.11 44.66 1199927
20060712 44.70 44.98 44.61 44.70 1459096
20060713 44.57 44.57 43.78 43.90 1553243
20060714 43.90 44.25 43.77 44.14 845902
20060717 44.01 44.20 43.56 44.05 1303405
20060718 44.19 44.33 43.67 43.94 1678693
20060719 44.25 45.25 44.16 45.05 1969756
20060720 46.42 47.54 46.01 47.11 3605096
20060721 47.12 47.20 46.26 46.59 1948139
20060724 46.86 47.09 46.71 47.08 1319471
20060725 47.31 48.17 47.24 47.97 2169271
20060726 47.86 48.84 47.80 48.58 2039096
20060727 48.88 49.02 48.48 48.63 1989837
20060728 48.84 49.68 48.81 49.38 1784179
20060731 49.03 49.58 48.86 49.57 2106664
20060801 49.16 49.61 49.07 49.17 1800126
20060802 49.07 49.33 48.91 49.15 1314746
20060803 48.63 49.54 48.58 49.30 1830012
20060804 49.65 49.90 49.40 49.65 1492762
20060807 49.49 49.69 49.19 49.57 1331401
20060808 49.57 49.86 48.98 49.08 1188350
20060809 49.28 49.54 48.47 48.51 1220363
20060810 48.24 49.01 48.20 48.90 870236
20060811 49.57 49.57 48.36 48.61 586733
20060814 48.78 48.91 48.33 48.52 999112
20060815 48.87 49.22 48.80 49.07 864448
20060816 49.17 49.33 48.97 49.23 1439487
20060817 47.73 48.89 47.73 48.47 1885059
20060818 48.75 48.76 48.36 48.48 1192485
20060821 48.27 48.46 48.21 48.38 762387
20060822 48.39 48.89 48.36 48.66 1054041
20060823 48.57 48.63 48.06 48.16 697890
20060824 48.16 48.37 47.86 48.15 791328
20060825 47.96 48.08 47.69 47.89 583308
20060828 47.89 48.61 47.89 48.36 844603
20060829 48.27 48.38 47.84 48.18 1448583
20060830 48.18 48.78 48.13 48.62 909100
20060831 48.57 48.82 48.47 48.47 730020
20060901 48.68 48.68 48.36 48.61 785185
20060905 48.53 48.81 48.50 48.70 829365
20060906 48.36 48.70 48.34 48.38 809283
20060907 48.08 48.40 47.56 47.63 1013642
20060908 47.41 48.12 47.41 48.10 1110978
20060911 48.10 48.47 48.08 48.34 1030770
20060912 48.42 48.78 48.14 48.70 728957
20060913 48.49 48.77 48.30 48.48 988281
20060914 48.39 48.78 48.39 48.77 852777
20060915 49.02 49.22 48.88 49.08 1109171
20060918 49.09 49.44 48.80 49.35 899894
20060919 49.35 49.35 48.74 49.14 925264
20060920 49.28 49.81 49.25 49.74 1051415
20060921 49.61 49.78 48.87 49.15 689330
20060922 49.15 49.22 48.75 49.16 595330
20060925 48.90 49.69 48.79 49.57 1038788
20060926 49.57 49.57 49.01 49.38 1011898
20060927 49.22 49.46 49.05 49.25 912520
20060928 49.14 49.45 49.03 49.45 697748
20060929 49.34 49.45 48.63 48.69 1286063
20061002 48.84 48.84 48.13 48.24 1117706
20061003 48.27 48.79 48.01 48.17 1363695
20061004 48.03 48.74 47.74 48.67 1490080
20061005 48.58 48.61 47.95 48.15 1405316
20061006 48.18 48.45 47.88 48.03 1179203
20061009 48.03 48.37 47.78 48.28 1561632
20061010 48.33 48.51 48.11 48.22 1440625
20061011 48.20 48.76 48.02 48.76 1421918
20061012 48.80 48.93 48.69 48.84 966418
20061013 48.75 49.27 48.75 48.96 865988
20061016 49.04 49.34 48.76 49.34 1131268
20061017 49.34 49.49 48.96 49.49 1583144
20061018 49.57 49.59 49.16 49.31 1893319
20061019 49.39 50.26 49.23 50.16 1975042
20061020 50.38 50.43 49.91 49.94 1283491
20061023 49.94 50.44 49.89 50.19 1091868
20061024 50.04 50.08 49.69 49.82 725574
20061025 49.92 49.99 49.71 49.87 774444
20061026 49.82 50.00 49.57 49.97 759946
20061027 49.97 50.34 49.81 50.10 793267
20061030 50.17 50.44 50.10 50.44 860961
20061031 49.82 50.22 49.47 49.77 2112768
20061101 49.87 50.01 49.67 49.69 1006871
20061102 49.61 49.75 49.33 49.39 1142609
20061103 49.44 49.69 49.22 49.45 922341
20061106 49.49 49.81 49.42 49.63 629353
20061107 49.69 50.01 49.60 49.87 470582
20061108 49.67 50.13 49.67 50.00 759596
20061109 49.99 50.16 49.82 50.10 997751
20061110 50.21 50.45 49.87 50.45 714817
20061113 50.21 50.68 50.19 50.36 752347
20061114 50.36 50.86 49.98 50.85 809401
20061115 50.72 50.88 50.49 50.59 1212875
20061116 50.67 50.89 50.57 50.74 908662
20061117 50.56 50.68 50.46 50.62 679860
20061120 50.57 50.93 50.57 50.82 611114
20061121 50.73 50.74 50.19 50.27 714817
20061122 50.21 50.53 49.88 50.08 703360
20061124 49.78 50.19 49.78 50.05 174788
20061127 50.05 50.08 49.35 49.41 839682
20061128 49.41 49.75 49.22 49.40 1222929
20061129 49.62 50.15 49.55 50.15 763103
20061130 50.04 50.10 49.51 49.82 886799
20061201 49.69 49.94 49.22 49.59 1001960
20061204 49.88 50.20 49.83 50.11 941632
20061205 50.02 50.36 49.90 50.20 591706
20061206 50.08 50.65 50.06 50.58 814195
20061207 50.46 50.89 50.45 50.51 582236
20061208 50.37 50.69 50.33 50.58 580365
20061211 50.50 50.89 50.50 50.78 1032943
20061212 50.53 50.74 50.04 50.74 1342065
20061213 50.81 50.94 50.45 50.51 1049408
20061214 50.44 50.94 50.35 50.83 685252
20061215 50.72 51.26 50.64 51.23 1287741
20061218 51.08 51.23 50.95 51.10 711759
20061219 51.10 51.26 50.95 51.24 929141
20061220 51.14 51.39 51.08 51.28 948009
20061221 51.36 51.36 50.95 51.01 1091657
20061222 51.02 51.09 50.62 50.86 842096
20061226 50.76 51.33 50.66 51.28 359063
20061227 51.33 51.59 51.31 51.42 646938
20061228 51.32 51.45 51.04 51.25 759565
20061229 51.03 51.20 50.68 50.69 661754
20070103 51.15 51.81 50.84 51.13 1299200
20070104 50.96 51.27 50.87 51.15 918955
20070105 51.01 51.09 50.44 50.58 803898
20070108 50.58 50.64 50.18 50.50 775307
20070109 50.57 50.78 50.07 50.40 722756
20070110 50.21 50.43 50.11 50.33 761532
20070111 50.33 50.46 49.95 50.02 940369
20070112 50.03 50.35 49.96 50.15 665921
20070116 50.06 50.41 50.06 50.34 687104
20070117 50.24 50.46 49.83 50.15 930993
20070118 50.16 51.71 50.16 51.38 2589835
20070119 51.62 51.76 51.14 51.49 1165275
20070122 51.22 51.37 51.03 51.14 1002412
20070123 51.33 51.36 50.95 50.95 969192
20070124 50.83 51.54 50.83 51.49 998245
20070125 51.20 51.33 50.58 50.63 872539
20070126 50.76 50.79 50.37 50.66 664301
20070129 50.44 50.84 50.44 50.53 667426
20070130 50.44 50.99 50.19 50.90 714421
20070131 50.95 51.41 50.73 51.23 763732
20070201 51.15 51.85 51.15 51.82 976252
20070202 51.71 52.30 51.67 52.25 1067002
20070205 52.03 52.47 51.89 51.90 943958
20070206 51.90 52.78 51.83 52.59 974400
20070207 52.51 53.04 52.51 52.80 617190
20070208 52.51 52.75 52.41 52.60 692081
20070209 52.75 52.93 52.22 52.42 773223
20070212 52.30 52.58 52.23 52.37 490325
20070213 52.32 52.98 52.32 52.91 566722
20070214 52.97 53.67 52.83 53.30 842096
20070215 53.16 53.56 53.16 53.39 764542
20070216 53.39 53.93 53.39 53.63 961899
20070220 53.64 54.65 53.55 54.56 1388561
20070221 54.44 54.76 54.35 54.59 1336010
20070222 54.34 54.67 54.16 54.40 998708
20070223 54.63 54.66 54.20 54.43 933540
20070226 54.30 54.43 53.82 54.10 973822
20070227 53.46 53.77 51.75 52.36 1698661
20070228 52.49 52.84 52.17 52.17 3622922
20070301 51.79 52.34 51.12 51.95 1964080
20070302 51.74 52.24 51.60 51.75 1128698
20070305 51.74 53.14 50.55 50.57 1706184
20070306 51.06 51.82 50.69 51.71 1996722
20070307 51.55 51.60 51.19 51.23 1107168
20070308 51.53 51.97 51.41 51.51 938401
20070309 51.71 52.04 51.60 51.98 1417962
20070312 51.84 51.90 51.62 51.83 1193403
20070313 51.77 51.77 50.32 50.32 2202737
20070314 51.08 51.09 49.57 50.73 1481622
20070315 50.73 51.61 50.70 51.28 943735
20070316 51.39 51.78 51.07 51.23 1194872
20070319 51.63 51.97 51.43 51.80 762569
20070320 51.76 52.34 51.67 52.23 675536
20070321 52.22 53.35 51.96 53.18 1437533
20070322 53.26 53.27 52.70 52.93 848572
20070323 52.93 53.24 52.81 52.92 620225
20070326 52.70 52.80 52.05 52.79 608544
20070327 52.49 52.58 52.14 52.27 687675
20070328 52.17 52.17 51.39 51.44 1617325
20070329 51.90 52.57 51.76 52.04 866665
20070330 52.01 52.18 51.17 51.63 1844527
20070402 51.63 51.63 50.80 51.10 1260833
20070403 51.22 51.90 51.11 51.77 1085279
20070404 51.70 51.95 51.53 51.74 771616
20070405 51.59 52.10 51.48 52.05 737261
20070409 52.06 52.32 51.85 51.89 817309
20070410 51.89 52.31 51.79 52.29 534222
20070411 52.31 52.34 51.64 51.79 1047259
20070412 51.79 51.97 51.38 51.90 1073483
20070413 51.77 52.17 51.33 51.96 923466
20070416 52.39 53.29 52.15 53.10 1289577
20070417 53.79 55.10 53.48 54.63 2557969
20070418 54.63 55.69 54.44 54.86 1929041
20070419 54.75 55.28 54.04 55.15 2049856
20070420 55.49 55.58 55.17 55.42 1161891
20070423 55.42 55.49 54.86 54.86 1009583
20070424 54.94 55.01 54.41 54.57 1095814
20070425 54.71 55.27 54.51 55.14 1447725
20070426 55.01 55.27 54.74 54.90 940071
20070427 54.91 55.06 54.64 54.85 1036265
20070430 54.80 54.92 54.06 54.06 1406499
20070501 54.16 54.35 53.63 54.15 1185596
20070502 54.11 54.55 54.02 54.44 658931
20070503 54.49 54.71 54.20 54.39 1118718
20070504 54.54 54.79 54.27 54.56 464481
20070507 54.68 55.03 54.57 54.86 635914
20070508 54.51 55.00 54.44 54.80 576937
20070509 54.64 55.29 54.21 55.07 893806
20070510 54.93 54.94 54.12 54.13 1047602
20070511 54.43 54.71 54.24 54.53 1440396
20070514 54.54 54.61 53.90 53.94 1118832
20070515 53.95 54.60 53.94 54.09 1136239
20070516 54.41 55.26 54.29 55.17 1533041
20070517 55.18 55.59 55.18 55.25 1273774
20070518 55.61 55.67 55.23 55.39 967097
20070521 55.23 55.41 55.00 55.18 923008
20070522 55.18 55.61 54.81 55.35 1315000
20070523 55.45 55.79 55.28 55.39 1236212
20070524 55.15 55.54 54.54 54.64 893921
20070525 54.76 54.94 54.31 54.69 783068
20070529 54.80 55.01 54.66 54.86 719855
20070530 54.52 55.20 54.40 55.09 818339
20070531 55.21 55.32 54.82 54.87 1380618
20070601 54.87 55.64 54.87 55.64 919916
20070604 55.27 55.58 55.27 55.37 672788
20070605 55.28 55.28 54.87 54.92 1097990
20070606 54.93 54.93 54.41 54.59 1072338
20070607 54.18 54.66 53.95 53.95 1657864
20070608 54.02 54.50 53.83 54.50 1186283
20070611 54.38 55.14 54.36 54.95 906632
20070612 54.95 54.95 53.87 53.88 1360807
20070613 54.05 54.41 53.91 54.39 1769636
20070614 54.39 54.68 54.26 54.27 750126
20070615 54.66 55.19 54.64 54.75 1103260
20070618 54.71 54.85 54.45 54.63 899948
20070619 54.63 55.00 54.48 54.93 805884
20070620 54.98 54.99 54.03 54.03 1106320
20070621 53.85 54.11 53.46 53.93 1203330
20070622 53.49 53.66 52.74 52.95 1758417
20070625 52.95 53.54 52.53 52.78 1400523
20070626 52.94 53.23 52.54 52.72 1249455
20070627 51.95 53.30 51.95 53.27 1000584
20070628 53.38 53.46 52.63 53.08 809624
20070629 53.15 53.26 52.10 52.48 1563377
20070702 52.78 53.76 52.78 53.73 1225769
20070703 53.73 54.13 53.59 53.78 468956
20070705 53.82 54.08 53.53 53.83 738113
20070706 53.75 53.77 53.35 53.68 803391
20070709 53.64 53.68 52.83 53.00 1192450
20070710 52.40 52.48 51.72 51.72 1668207
20070711 51.73 52.04 51.46 51.91 1023023
20070712 52.26 53.19 51.91 53.15 1328559
20070713 52.89 53.60 52.89 53.17 1331619
20070716 53.18 53.68 52.99 53.62 1199477
20070717 53.68 53.95 53.27 53.79 1525638
20070718 52.65 53.11 50.68 51.66 3265809
20070719 51.71 52.05 49.64 50.28 2811699
20070720 50.23 50.55 49.31 49.66 1893278
20070723 50.20 50.20 49.46 49.59 1491753
20070724 49.47 49.54 47.89 48.08 1826414
20070725 48.50 48.98 47.73 48.61 1753090
20070726 47.45 48.13 46.42 47.19 2984412
20070727 47.23 47.58 46.55 46.76 2378441
20070730 46.94 47.73 46.40 47.44 1714898
20070731 46.77 48.32 46.33 46.47 2137163
20070801 46.10 46.35 45.16 46.25 3729326
20070802 46.55 47.35 46.28 46.70 1663673
20070803 46.82 47.08 44.35 44.35 2251852
20070806 45.87 47.59 44.54 47.50 3018071
20070807 47.10 48.51 46.81 47.92 2180681
20070808 48.09 49.92 47.84 49.41 2837878
20070809 48.63 48.97 46.43 47.00 2617339
20070810 46.62 48.13 45.65 47.33 2303304
20070813 48.07 48.38 46.87 47.00 2145549
20070814 46.89 47.12 45.88 46.14 1318133
20070815 45.88 47.51 45.56 45.65 1426135
20070816 45.54 49.61 45.16 49.34 3191352
20070817 51.05 52.28 49.61 51.65 3366559
20070820 51.65 52.47 50.15 50.94 2238026
20070821 50.47 52.03 50.38 51.67 1560657
20070822 52.06 52.45 51.19 52.03 2732142
20070823 52.50 52.50 50.67 51.33 2442925
20070824 51.28 51.90 50.38 51.77 1399503
20070827 51.50 51.63 50.68 50.88 1031863
20070828 50.37 50.47 49.18 49.36 1627748
20070829 49.52 49.94 48.59 49.82 1871633
20070830 49.36 49.60 48.52 48.79 1423302
20070831 48.80 49.99 48.80 49.22 1684866
20070904 49.18 50.10 49.04 49.80 1010104
20070905 49.57 49.57 48.30 48.43 1643047
20070906 48.83 48.83 47.87 48.33 1260675
20070907 47.45 48.38 46.99 47.85 1791395
20070910 48.12 48.12 46.87 47.21 1246395
20070911 46.75 48.50 46.75 48.11 1550117
20070912 48.11 48.11 47.43 47.63 1771151
20070913 48.11 48.19 47.47 47.79 1299523
20070914 47.38 48.11 47.31 47.98 1278691
20070917 47.61 47.97 47.35 47.63 1268052
20070918 48.07 49.51 47.34 49.51 2221610
20070919 49.73 50.50 49.47 49.80 1428098
20070920 49.71 49.72 48.48 48.74 1081349
20070921 49.10 49.13 47.71 47.88 2238074
20070924 47.81 47.92 46.89 47.03 1243412
20070925 46.94 47.00 46.48 46.70 2145899
20070926 47.00 47.55 46.61 46.78 2293289
20070927 47.05 47.06 46.50 46.52 1157173
20070928 46.56 46.63 45.67 45.79 1661280
20071001 45.56 47.69 45.56 47.49 2477640
20071002 47.59 48.18 47.47 47.89 1026246
20071003 48.06 48.55 47.78 47.93 1468530
20071004 47.93 48.64 47.92 48.16 1060966
20071005 48.52 49.00 48.20 48.49 1144405
20071008 48.49 48.57 47.83 48.03 958599
20071009 48.22 48.57 47.71 48.57 757225
20071010 48.25 48.48 47.77 48.02 1076981
20071011 48.50 48.66 47.46 47.65 1055926
20071012 47.69 47.96 46.92 47.06 1567425
20071015 47.03 47.03 46.05 46.35 1243300
20071016 46.05 46.35 44.15 44.69 2994291
20071017 44.77 45.95 42.74 43.81 3970809
20071018 43.23 43.52 42.21 42.29 2965619
20071019 42.29 43.04 41.55 41.55 3160833
20071022 41.34 42.08 41.14 41.65 2482232
20071023 42.21 42.91 40.89 41.49 2129771
20071024 41.66 41.66 39.86 41.04 2361385
20071025 41.16 41.88 40.28 41.04 2103451
20071026 41.72 42.24 40.96 42.20 1703951
20071029 42.19 42.46 41.92 41.96 1588592
20071030 41.91 42.25 41.55 41.93 1460354
20071031 42.26 42.49 40.86 41.68 2526359
20071101 40.94 41.02 39.25 39.54 2454904
20071102 40.62 40.62 38.74 39.83 4155047
20071105 39.06 40.68 38.90 39.82 3006722
20071106 39.90 40.22 38.99 39.96 2292281
20071107 39.74 39.74 37.56 37.65 2652358
20071108 37.84 38.94 37.22 38.81 2955651
20071109 38.38 41.02 37.81 40.13 3096770
20071112 40.13 41.96 40.07 40.76 2683606
20071113 41.19 42.82 40.97 42.57 2519303
20071114 42.95 43.39 41.21 41.38 1928621
20071115 41.30 41.56 39.56 39.92 2262826
20071116 40.27 40.38 38.59 38.88 3233856
20071119 38.56 38.88 37.46 38.35 2630742
20071120 38.22 39.10 36.91 38.06 3611292
20071121 37.51 38.27 37.00 37.37 2298441
20071123 38.05 38.71 37.50 38.47 1377810
20071126 38.88 38.88 36.47 36.65 3404319
20071127 36.84 38.05 36.77 37.98 2763349
20071128 38.35 40.74 37.98 40.46 3300832
20071129 40.66 40.66 39.12 39.72 2933475
20071130 40.36 41.96 40.36 40.88 3892858
20071203 40.91 41.20 40.21 41.02 2398904
20071204 40.69 40.82 39.71 39.96 2150603
20071205 40.41 41.01 39.91 40.72 1913389
20071206 40.61 41.44 40.20 41.44 1806654
20071207 41.60 41.73 40.40 40.72 1581648
20071210 40.76 42.11 40.64 42.04 1199396
20071211 41.91 41.93 39.18 39.29 2924179
20071212 39.88 41.02 37.72 38.62 3082519
20071213 38.35 38.36 37.24 38.28 2422507
20071214 37.62 38.32 37.24 37.30 1977938
20071217 36.70 37.71 35.90 37.05 3183618
20071218 37.49 37.61 36.54 37.41 2125281
20071219 37.76 38.32 36.98 38.09 3144547
20071220 38.32 38.54 37.36 38.04 2609915
20071221 37.37 40.09 37.37 40.05 5520257
20071224 39.83 40.86 39.83 40.67 1006683
20071226 40.47 40.70 39.88 40.55 1688769
20071227 39.90 40.39 39.58 39.59 1334261
20071228 40.06 40.11 39.62 39.98 1857745
20071231 39.59 40.07 38.97 39.44 2286532
20080102 39.25 39.65 38.57 38.73 3095211
20080103 38.67 38.89 37.49 37.51 2259822
20080104 37.03 37.23 35.99 36.17 2503850
20080107 36.46 37.57 36.15 36.74 2470297
20080108 37.10 37.47 35.19 35.31 2804939
20080109 35.36 36.69 34.79 36.69 3355795
20080110 36.24 38.80 35.59 37.98 4613017
20080111 37.57 39.14 37.02 38.40 3776193
20080114 38.79 38.96 37.08 37.72 2635411
20080115 37.05 37.54 36.13 36.23 2674482
20080116 36.02 38.58 36.02 38.30 4147257
20080117 36.73 37.56 33.78 34.07 6930784
20080118 33.74 34.14 32.17 33.20 6589079
20080122 31.72 35.04 31.72 33.93 6323860
20080123 32.87 36.58 32.23 35.81 8686767
20080124 36.16 37.87 34.96 37.36 6151573
20080125 37.42 38.76 35.25 36.11 4595468
20080128 36.24 37.51 35.21 37.43 3042786
20080129 37.60 38.26 36.73 37.47 2875244
20080130 37.46 39.75 37.23 38.44 4518651
20080131 37.92 39.88 37.48 39.47 5710756
20080201 39.57 40.94 39.57 40.90 3793632
20080204 40.27 40.87 38.78 38.88 4086332
20080205 38.27 38.49 37.18 37.42 5264972
20080206 37.75 38.00 36.39 36.86 3337473
20080207 36.59 38.22 36.56 37.68 3149955
20080208 37.33 37.58 36.09 37.02 2675144
20080211 36.90 36.98 35.79 35.96 2979323
20080212 36.11 36.97 35.86 36.63 3501262
20080213 37.04 37.20 35.61 36.15 2973473
20080214 36.20 36.49 35.31 35.50 2489723
20080215 35.47 35.56 34.67 35.52 2178811
20080219 35.85 35.98 34.43 34.80 1719562
20080220 34.43 35.65 34.21 35.40 2849749
20080221 35.62 35.93 34.52 34.62 1906859
20080222 34.79 35.58 33.92 35.56 2143603
20080225 35.04 35.75 34.49 35.61 2719623
20080226 35.34 36.03 34.81 35.36 2605059
20080227 35.23 36.21 34.88 35.30 1869223
20080228 34.81 34.81 33.52 33.72 2452749
20080229 33.41 33.71 32.66 32.84 3754781
20080303 32.82 32.91 31.91 32.50 1923525
20080304 32.17 33.58 31.41 33.36 5512531
20080305 33.52 34.42 32.45 32.93 4609485
20080306 32.71 32.91 31.86 31.86 3248405
20080307 31.66 33.45 31.27 32.84 3688008
20080310 32.82 33.63 32.26 32.72 2614109
20080311 34.37 35.69 33.50 35.62 3640218
20080312 36.00 36.85 34.38 34.43 3874916
20080313 33.54 35.33 33.39 35.14 3202329
20080314 35.14 35.75 33.13 33.88 5960825
20080317 32.39 34.47 32.27 33.86 4554448
20080318 34.44 35.78 34.26 35.57 4711472
20080319 35.82 36.61 34.52 34.64 3138413
20080320 34.68 36.49 34.68 36.43 4479246
20080324 36.93 37.97 36.25 36.36 2761968
20080325 36.10 36.46 35.21 36.11 3122895
20080326 35.45 35.47 33.45 34.37 5409560
20080327 34.39 34.79 33.13 33.13 3205585
20080328 33.22 33.44 32.25 32.31 3166519
20080331 32.48 33.10 32.11 32.33 2791919
20080401 32.68 34.79 32.68 34.76 3167930
20080402 35.05 35.51 33.97 34.17 2456060
20080403 33.89 34.38 33.24 34.21 2484817
20080404 34.34 34.34 33.07 33.27 2926263
20080407 33.59 34.73 33.31 34.10 2953284
20080408 33.76 33.94 33.18 33.30 2311298
20080409 33.39 33.57 32.35 32.44 2011467
20080410 32.37 32.99 31.86 32.33 2120092
20080411 32.00 32.77 31.58 31.79 3830533
20080414 31.72 31.72 30.50 30.70 6205205
20080415 31.46 31.74 30.62 31.05 6250457
20080416 31.60 31.94 31.06 31.84 5513194
20080417 30.85 32.05 29.88 31.76 7050876
20080418 32.27 32.84 31.29 31.35 6028106
20080421 31.97 32.03 30.49 30.58 4004702
20080422 30.45 30.81 29.92 30.02 4030746
20080423 30.32 30.40 29.61 29.85 2948292
20080424 29.98 31.66 29.98 31.42 2734622
20080425 31.64 32.10 31.09 32.00 3455282
20080428 31.79 33.22 31.62 32.78 3190393
20080429 32.56 33.05 32.03 32.41 2068546
20080430 32.43 32.83 31.83 32.00 1575229
20080501 32.14 34.38 31.98 34.38 4090539
20080502 34.82 35.70 34.59 34.92 4764211
20080505 35.87 36.23 35.51 35.68 3491093
20080506 35.57 37.43 35.05 37.15 5466423
20080507 37.23 37.31 36.05 36.16 4541318
20080508 36.22 36.44 35.72 35.77 5433760
20080509 35.40 36.62 35.12 35.81 3860701
20080512 36.03 36.62 35.77 36.57 2087537
20080513 36.68 36.79 36.01 36.17 2393012
20080514 36.42 37.04 36.17 36.38 2131486
20080515 36.59 36.59 35.58 36.27 2284495
20080516 36.17 36.24 35.03 35.33 2130401
20080519 35.31 36.06 35.14 35.45 1639254
20080520 35.28 35.28 34.12 34.21 2323452
20080521 34.28 34.63 33.37 33.66 2472229
20080522 33.54 34.77 33.48 34.39 1861822
20080523 34.25 34.46 33.82 33.99 2436635
20080527 34.34 34.50 33.71 34.16 2920186
20080528 34.35 34.35 32.30 32.86 4039211
20080529 32.93 34.76 32.88 34.10 2987358
20080530 34.06 34.51 34.02 34.26 2822846
20080602 33.97 34.11 33.40 33.59 2707168
20080603 33.66 34.20 33.05 33.57 4154455
20080604 33.35 34.30 33.35 33.51 2722468
20080605 33.40 34.39 33.40 34.23 2629361
20080606 33.49 33.64 32.42 32.54 4621295
20080609 32.56 32.67 30.70 31.23 4148378
20080610 30.92 32.70 30.73 31.70 5010327
20080611 31.94 32.29 30.22 30.22 4586060
20080612 30.32 31.82 29.53 29.98 5062356
20080613 30.43 30.54 28.05 28.91 9090591
20080616 28.77 30.37 28.36 30.08 5194016
20080617 30.31 30.54 29.49 29.50 8062538
20080618 28.68 29.07 26.96 27.37 11566689
20080619 27.60 27.69 25.49 26.99 8642714
20080620 26.11 29.20 25.88 27.73 11203428
20080623 27.95 27.95 25.74 25.84 5044794
20080624 25.84 27.35 25.60 26.77 5311839
20080625 27.19 28.91 26.49 26.61 7834236
20080626 26.23 26.31 25.39 25.67 7308129
20080627 25.66 26.12 24.84 25.27 4674933
20080630 25.36 25.36 24.06 24.08 4765829
20080701 24.05 25.45 22.78 25.39 8006128
20080702 25.44 26.34 24.04 24.04 6321585
20080703 24.30 24.57 23.02 23.19 3858472
20080707 23.29 23.57 21.33 21.88 7009367
20080708 21.89 24.94 21.87 24.70 8630900
20080709 24.71 25.40 22.44 22.68 7468100
20080710 22.61 23.02 21.63 22.10 8595563
20080711 21.79 22.73 20.82 22.41 8676347
20080714 22.77 23.63 20.03 20.14 12099927
20080715 20.02 21.31 18.14 19.63 12379106
20080716 19.87 22.64 19.60 22.54 11004501
20080717 24.68 27.60 23.63 26.48 15085103
20080718 26.44 29.77 25.70 27.22 11651624
20080721 27.52 28.52 25.53 25.84 5703412
20080722 25.56 29.21 24.54 29.07 7729398
20080723 29.17 31.64 28.58 29.90 8964360
20080724 30.15 30.15 26.27 26.72 6141604
20080725 27.16 27.34 25.10 26.18 6515297
20080728 25.67 26.91 24.91 25.22 6406946
20080729 25.55 27.46 25.14 27.32 6960620
20080730 27.76 29.02 27.15 28.20 6394067
20080731 27.71 27.83 26.68 26.98 6318605
20080801 27.25 27.93 26.10 27.72 3963524
20080804 27.22 28.17 26.17 27.78 5793882
20080805 28.05 29.76 27.75 29.67 4751886
20080806 29.40 29.91 28.35 29.86 4468557
20080807 29.47 30.11 28.10 28.55 5109719
20080808 28.50 29.82 28.22 29.51 4537526
20080811 29.60 31.22 28.94 30.86 4476752
20080812 30.54 30.70 28.66 29.05 3779285
20080813 28.83 28.83 27.77 28.07 8934771
20080814 27.94 29.05 27.74 28.58 3479139
20080815 28.82 29.60 28.25 28.57 3303309
20080818 28.36 28.70 27.27 27.54 2768581
20080819 26.97 27.21 25.75 26.30 3785458
20080820 26.52 26.52 24.32 25.27 7511952
20080821 24.48 24.82 23.68 24.15 5990360
20080822 24.63 25.49 24.04 25.27 3862836
20080825 24.86 25.22 24.22 24.27 2834783
20080826 24.35 24.82 23.91 24.60 2425861
20080827 24.63 24.90 24.20 24.84 2870545
20080828 25.25 26.24 24.92 26.24 3161644
20080829 25.91 26.83 25.44 26.39 2792954
20080902 27.09 28.17 27.02 27.40 4367444
20080903 27.28 28.05 26.68 27.91 3032432
20080904 27.40 28.89 25.50 25.61 8003254
20080905 25.43 28.36 25.20 28.33 6223665
20080908 29.76 32.37 29.59 31.34 10066385
20080909 30.67 32.46 29.96 29.97 6570217
20080910 29.71 30.47 28.10 29.68 6279969
20080911 28.67 30.36 27.51 30.31 4534743
20080912 29.00 31.52 28.90 31.18 5546633
20080915 29.15 31.89 28.85 29.24 6792267
20080916 28.17 31.56 28.16 31.37 8120854
20080917 29.75 31.28 28.80 30.08 9007481
20080918 31.52 37.90 27.59 35.10 14909473
20080919 40.30 40.30 36.22 40.30 9554797
20080922 40.30 40.30 35.54 35.98 3194589
20080923 36.11 38.16 35.43 35.48 3053696
20080924 36.03 36.03 33.60 33.60 2129344
20080925 33.78 34.79 32.07 33.39 2340788
20080926 32.56 34.33 30.92 32.91 3646761
20080929 31.33 32.93 27.83 29.03 3267641
20080930 30.22 31.68 28.99 31.46 2859655
20081001 32.35 35.20 29.89 34.26 3957206
20081002 35.02 35.02 31.88 32.97 1635801
20081003 34.13 35.51 31.86 32.07 2761384
20081006 31.84 32.89 29.18 30.47 2318487
20081007 30.90 30.94 28.10 28.79 2782956
20081008 27.23 28.79 25.70 25.70 2968556
20081009 25.92 26.22 20.51 21.80 7002773
20081010 20.87 24.61 19.88 23.35 6078109
20081013 26.20 26.20 21.90 23.65 4718676
20081014 27.39 29.46 25.03 28.55 8530611
20081015 27.73 28.24 26.80 27.16 5060384
20081016 27.77 28.33 24.56 28.04 4298080
20081017 26.64 29.68 26.64 28.14 4365296
20081020 28.62 28.62 26.07 26.92 2778162
20081021 26.77 29.01 26.24 27.90 2892169
20081022 27.19 28.08 25.45 26.24 3305366
20081023 25.48 26.61 23.52 24.92 3887384
20081024 22.17 24.41 21.83 23.42 4765362
20081027 23.41 25.81 22.92 24.76 2903007
20081028 25.66 27.56 24.04 27.36 3281501
20081029 28.11 28.11 25.73 26.08 3763373
20081030 26.50 27.02 25.12 25.56 2972724
20081031 26.13 26.78 25.27 26.48 2777537
20081103 26.48 26.74 25.64 26.36 1916441
20081104 26.87 28.09 26.41 28.00 3948035
20081105 28.73 28.73 25.91 26.04 3601221
20081106 25.70 26.78 23.84 24.10 4151768
20081107 24.35 24.86 22.69 23.56 3695636
20081110 24.08 24.14 22.39 22.89 2446875
20081111 22.10 23.00 21.75 22.31 2952611
20081112 21.76 22.60 20.85 20.99 3790468
20081113 21.71 22.58 19.58 22.57 4046202
20081114 21.77 22.71 20.96 21.06 2907488
20081117 20.83 21.60 20.50 20.77 2603400
20081118 20.86 21.42 19.39 20.65 3300989
20081119 20.28 20.63 18.68 18.79 3186565
20081120 18.41 19.04 15.79 16.07 5745988
20081121 16.47 16.85 14.44 16.44 6899604
20081124 17.01 18.79 16.30 18.42 3540466
20081125 18.51 19.63 17.93 19.45 3521708
20081126 18.99 20.54 18.62 20.42 2246790
20081128 20.68 21.76 20.20 21.64 1426649
20081201 20.95 20.95 17.45 17.59 3348718
20081202 18.28 19.27 17.43 19.14 3430732
20081203 18.31 20.25 18.24 20.02 2976372
20081204 19.39 21.25 19.19 19.48 3849556
20081205 19.33 21.44 18.95 20.84 3538694
20081208 21.15 22.55 20.67 22.10 3582671
20081209 21.80 22.07 20.56 20.70 2481578
20081210 20.88 21.29 19.83 20.41 2195310
20081211 20.22 20.24 17.80 18.09 2903314
20081212 17.68 18.93 17.57 18.72 2147913
20081215 18.37 18.75 17.48 17.90 1925488
20081216 18.31 19.50 17.91 19.37 3084393
20081217 18.91 19.47 18.52 18.67 2464108
20081218 18.52 19.38 18.48 18.69 4009895
20081219 18.91 19.27 18.47 18.53 3659228
20081222 18.51 19.10 18.33 18.62 2906187
20081223 18.61 18.92 17.93 18.60 2278515
20081224 18.65 18.82 18.14 18.74 651679
20081226 18.88 19.37 18.26 18.65 661528
20081229 18.62 18.69 17.72 18.26 1108325
20081230 18.24 19.00 18.14 18.90 1358245
20081231 18.92 19.61 18.60 19.35 2441537
20090102 19.97 20.62 18.91 20.42 2563625
20090105 20.46 20.46 18.80 18.93 2717311
20090106 19.13 20.08 19.02 19.85 2633183
20090107 19.59 19.59 18.23 18.38 2383469
20090108 18.28 18.86 17.93 18.40 1982223
20090109 18.44 18.57 17.33 17.45 2351562
20090112 17.30 17.86 15.61 15.82 6354174
20090113 15.55 16.72 15.41 16.41 4083558
20090114 16.10 16.11 15.47 15.77 3671540
20090115 15.79 15.79 13.41 14.23 8799712
20090116 14.65 15.12 13.37 14.02 7735502
20090120 13.72 14.02 12.48 12.57 8248576
20090121 12.92 13.57 12.55 13.51 6536073
20090122 14.01 16.67 13.66 14.77 9786360
20090123 14.14 16.77 13.56 16.67 8426166
20090126 16.69 17.17 16.31 16.73 7195138
20090127 16.87 17.24 16.50 16.88 5828891
20090128 18.19 19.54 17.84 19.47 6915261
20090129 19.15 19.26 17.58 17.66 4588424
20090130 17.69 18.14 15.89 16.24 8046978
20090202 16.00 16.56 15.66 16.38 5247592
20090203 16.40 16.70 15.53 16.22 4360255
20090204 16.61 17.23 16.18 16.37 4306803
20090205 16.19 17.12 15.12 16.54 4017385
20090206 16.86 18.82 16.77 18.47 3842154
20090209 18.30 19.12 17.80 18.58 2741626
20090210 18.25 18.58 14.99 15.26 5207067
20090211 15.66 16.38 15.37 16.17 3418747
20090212 15.69 16.14 14.89 16.04 3910995
20090213 15.90 16.14 14.99 15.10 3031249
20090217 14.49 14.54 13.47 13.54 4642081
20090218 13.95 13.95 12.75 13.33 3988761
20090219 13.54 13.69 12.11 12.16 5368859
20090220 11.85 13.75 11.53 13.23 9013108
20090223 13.41 14.12 12.64 13.26 6359098
20090224 13.42 14.67 12.52 14.62 7840353
20090225 14.81 15.70 13.43 14.83 6787121
20090226 15.49 16.88 15.27 16.09 8902922
20090227 15.15 15.78 14.56 14.63 5934461
20090302 14.50 15.06 14.21 14.22 6597732
20090303 14.51 14.62 13.53 13.84 4882562
20090304 14.12 14.46 12.98 13.56 4865737
20090305 12.84 13.12 11.42 12.05 5213941
20090306 12.23 13.11 11.70 12.52 6868273
20090309 11.61 13.65 11.61 13.14 4539692
20090310 14.08 15.02 13.45 14.87 6628716
20090311 15.64 16.77 15.27 16.16 6402992
20090312 16.16 18.19 15.65 17.92 7665265
20090313 17.71 18.38 16.45 17.43 5824722
20090316 17.73 18.71 17.10 17.18 6765394
20090317 17.27 18.11 16.95 18.10 6996191
20090318 17.86 20.51 17.46 20.21 8457356
20090319 20.18 20.73 18.17 18.36 5748029
20090320 18.19 18.36 17.21 17.47 6072085
20090323 18.66 20.20 18.14 20.17 6640639
20090324 19.53 20.24 18.66 18.73 4748661
20090325 19.37 20.29 18.13 19.73 4073348
20090326 19.86 19.95 18.92 19.45 4751217
20090327 18.82 20.22 18.69 19.17 3022646
20090330 18.64 18.64 16.86 17.10 4200148
20090331 17.84 18.53 17.05 17.91 4648857
20090401 17.38 18.90 17.10 18.77 4331345
20090402 19.40 19.96 17.88 18.51 4679636
20090403 18.96 19.13 17.68 19.11 3523916
20090406 18.46 18.73 17.89 18.31 3143311
20090407 18.11 18.23 17.36 17.59 2370956
20090408 17.74 17.74 15.68 16.06 5959703
20090409 17.81 19.29 16.62 19.14 6911317
20090413 18.89 21.30 18.46 20.94 5382149
20090414 20.56 21.67 18.90 19.08 6021671
20090415 18.82 19.07 17.84 18.58 5322431
20090416 18.74 20.46 17.74 19.87 7039241
20090417 19.89 22.06 19.35 21.27 7557179
20090420 20.91 20.91 18.10 18.26 7090370
20090421 17.63 21.49 17.37 21.16 8789899
20090422 20.05 23.24 19.64 20.88 8819861
20090423 21.03 21.58 19.73 20.59 5757641
20090424 20.72 22.26 19.87 21.59 5209231
20090427 20.98 21.58 19.61 19.84 4018947
20090428 19.37 20.22 19.00 19.73 3311321
20090429 20.10 21.56 20.01 21.32 4015879
20090430 21.91 22.30 20.52 20.52 2930001
20090501 20.34 21.30 20.27 20.50 2749413
20090504 20.81 23.84 20.66 23.81 5236738
20090505 23.51 24.03 22.86 23.54 3249455
20090506 24.26 25.75 23.89 25.38 5141332
20090507 25.26 25.89 21.74 22.23 6674385
20090508 22.89 23.36 20.29 22.46 10608866
20090511 22.25 23.68 21.48 21.56 5361391
20090512 21.78 22.36 20.09 20.55 5988028
20090513 20.19 20.68 19.72 19.94 3865867
20090514 19.80 21.05 19.56 20.92 4510195
20090515 20.49 21.08 19.93 20.00 3644887
20090518 20.30 21.40 20.11 21.23 3688960
20090519 20.99 21.43 20.42 20.78 4065372
20090520 21.11 21.33 19.61 19.77 5509563
20090521 19.31 20.48 19.24 20.33 6185284
20090522 20.46 20.46 19.73 19.88 3257226
20090526 19.77 20.76 19.60 20.66 4456918
20090527 20.77 21.04 19.83 19.85 3749190
20090528 20.28 20.48 19.46 20.44 2919570
20090529 20.46 21.24 20.15 21.20 3645705
20090601 21.45 21.49 20.39 20.89 3520848
20090602 21.06 21.20 20.01 20.48 4937122
20090603 20.73 21.32 20.17 20.35 3737430
20090604 20.71 22.22 20.13 22.08 4161188
20090605 22.24 22.39 20.97 21.27 3381163
20090608 21.11 21.56 20.87 21.18 2954338
20090609 21.29 21.49 20.61 21.04 2877031
20090610 21.37 21.58 21.07 21.46 3490988
20090611 22.00 23.03 21.87 22.36 3578018
20090612 22.39 22.69 21.94 22.18 2000507
20090615 21.99 22.30 21.29 21.37 1841042
20090616 21.53 21.64 20.75 20.75 1972960
20090617 20.69 20.69 19.29 19.98 3982649
20090618 20.07 20.97 19.83 20.87 3502213
20090619 20.96 21.11 20.40 21.11 3286329
20090622 20.68 21.09 20.00 20.00 3158797
20090623 20.04 20.71 19.37 20.00 3493133
20090624 20.21 20.59 20.03 20.24 2471557
20090625 20.07 20.79 19.96 20.79 2145995
20090626 20.73 21.03 20.48 20.91 1651479
20090629 20.81 21.31 20.58 21.21 1213996
20090630 21.11 21.13 20.53 20.73 3079524
20090701 20.77 21.26 20.56 20.98 2128957
20090702 20.72 21.01 20.39 20.44 1735854
20090706 20.35 20.82 20.18 20.60 1973776
20090707 20.50 21.39 20.50 20.73 2119366
20090708 20.79 21.03 19.54 20.14 4024174
20090709 20.40 21.04 20.29 20.29 4152011
20090710 20.15 20.36 19.59 19.91 2597251
20090713 20.31 21.13 20.19 21.13 2387488
20090714 20.93 21.49 20.87 21.41 2571133
20090715 21.72 22.53 21.57 22.39 2766919
20090716 22.04 22.47 21.56 22.28 2200884
20090717 22.27 22.45 21.41 21.71 2955461
20090720 21.74 22.51 21.50 22.37 2755186
20090721 21.94 22.09 19.55 20.10 8844142
20090722 19.74 21.19 19.62 20.56 4825376
20090723 20.53 21.49 20.42 21.40 3044427
20090724 21.20 21.90 20.55 21.88 3419879
20090727 21.81 22.96 21.19 22.93 4178537
20090728 22.56 23.19 22.56 23.04 2656528
20090729 22.62 22.91 22.27 22.42 2372694
20090730 22.70 23.51 22.59 23.32 2167930
20090731 23.25 23.67 22.95 23.37 1920111
20090803 23.93 24.76 23.65 24.63 2730904
20090804 24.53 25.38 24.18 25.04 3227358
20090805 25.18 26.28 24.53 26.14 3965509
20090806 26.59 26.77 25.35 25.85 3485277
20090807 25.97 27.44 25.78 27.06 2963419
20090810 26.93 27.75 26.70 27.03 1686270
20090811 26.95 26.99 25.41 25.73 2574500
20090812 25.74 26.67 25.60 26.44 2408505
20090813 26.83 26.99 26.07 26.79 2109878
20090814 26.73 27.20 26.00 27.02 2578275
20090817 26.51 26.51 25.75 25.89 2393201
20090818 26.04 26.26 25.61 26.22 2129671
20090819 25.80 26.86 25.63 26.13 1792478
20090820 26.18 26.90 25.99 26.25 2885676
20090821 26.83 27.19 26.42 26.55 3417635
20090824 26.76 27.27 25.96 26.13 2742127
20090825 26.31 26.77 25.51 25.77 4005299
20090826 25.63 26.19 25.53 25.89 2052846
20090827 25.85 26.08 25.63 25.83 1855019
20090828 26.04 26.43 25.75 26.20 2117428
20090831 25.70 26.50 25.52 26.14 2239858
20090901 25.95 26.32 25.02 25.16 3738503
20090902 24.94 25.01 24.07 24.15 3537412
20090903 24.55 24.77 24.04 24.66 2125794
20090904 24.67 25.02 24.51 24.92 2157217
20090908 25.34 25.72 25.02 25.65 2374531
20090909 25.50 26.59 25.26 26.51 2923732
20090910 26.35 27.18 26.18 27.13 3447324
20090911 27.04 27.77 26.82 27.10 2952465
20090914 26.76 27.16 26.18 27.10 2364844
20090915 27.03 28.63 26.99 28.35 3104717
20090916 28.26 31.25 28.18 30.79 6352011
20090917 30.39 31.24 29.44 29.64 4539653
20090918 29.83 30.30 29.39 30.10 3567889
20090921 29.30 29.65 28.97 29.16 3716678
20090922 29.28 29.40 29.06 29.23 4780608
20090923 29.39 29.74 28.91 28.91 2923033
20090924 28.94 29.16 27.70 28.29 3299742
20090925 28.05 28.45 27.69 28.04 2795427
20090928 28.05 29.11 27.82 29.03 1862056
20090929 29.00 29.65 28.84 29.28 2191715
20090930 29.44 29.86 28.93 29.13 3029049
20091001 28.95 29.03 27.77 27.86 4927157
20091002 27.32 28.53 27.18 28.26 3244748
20091005 28.69 29.53 28.69 29.44 2884435
20091006 29.73 30.04 28.90 29.29 2438475
20091007 29.16 29.97 28.99 29.87 2010642
20091008 29.33 29.46 28.87 29.32 2267077
20091009 29.16 29.78 29.14 29.78 1392672
20091012 29.93 30.01 29.41 29.61 1041016
20091013 29.39 29.71 29.05 29.47 1609695
20091014 29.85 30.93 29.69 30.86 2477785
20091015 30.78 30.79 30.05 30.40 1445833
20091016 29.81 29.99 29.38 29.41 1907884
20091019 29.46 30.22 29.11 29.82 3189041
20091020 29.87 31.72 29.43 31.13 4891513
20091021 30.48 31.67 29.68 29.68 2965704
20091022 29.69 31.35 29.62 31.08 2342439
20091023 30.93 31.24 30.02 30.23 1749624
20091026 30.33 30.54 28.96 29.27 2776892
20091027 29.36 29.50 28.40 28.56 2312192
20091028 28.55 28.71 27.43 27.43 3652315
20091029 27.87 28.00 27.53 27.98 4538737
20091030 27.82 27.82 26.46 27.25 4201338
20091102 27.37 28.09 26.52 27.13 3569314
20091103 26.84 27.35 26.68 26.99 2633092
20091104 27.33 27.70 26.40 26.52 2293250
20091105 26.79 26.90 26.44 26.70 3293937
20091106 26.35 27.09 26.01 27.07 2659062
20091109 27.56 27.92 27.00 27.88 1820403
20091110 27.78 27.99 27.29 27.50 1950963
20091111 27.64 28.69 27.64 28.16 1837309
20091112 28.00 28.28 27.46 27.48 1637395
20091113 27.63 27.98 27.22 27.41 1787000
20091116 27.95 28.66 27.61 27.98 2163607
20091117 27.90 28.45 27.83 28.24 926343
20091118 28.16 28.87 28.03 28.60 1280138
20091119 28.41 28.53 27.43 27.56 1618759
20091120 27.43 27.70 27.12 27.41 1384219
20091123 27.86 28.30 27.74 28.14 1185834
20091124 28.18 28.26 27.60 28.07 921353
20091125 28.09 28.26 27.99 28.21 825317
20091127 27.31 27.87 27.07 27.30 859129
20091130 27.35 27.98 27.21 27.96 1334725
20091201 28.27 28.28 27.68 27.83 1472006
20091202 27.84 28.42 27.62 28.14 1031749
20091203 28.36 29.01 27.08 27.16 2298138
20091204 27.67 27.97 27.06 27.77 1577615
20091207 27.55 27.72 26.88 26.98 1022583
20091208 26.94 27.41 26.74 27.25 1419762
20091209 26.77 28.23 26.77 27.97 2218804
20091210 27.92 28.21 27.42 27.58 1517834
20091211 27.58 28.51 27.55 28.41 2186390
20091214 28.49 28.87 28.15 28.76 1399444
20091215 28.66 28.79 27.49 27.61 1701474
20091216 27.78 28.11 27.21 27.48 1644240
20091217 27.19 28.02 27.17 27.22 1730854
20091218 27.23 27.95 27.19 27.79 1572265
20091221 27.86 28.53 27.84 28.52 796299
20091222 28.52 29.02 28.35 28.98 990062
20091223 29.04 29.30 28.83 29.14 1217779
20091224 29.14 29.67 29.13 29.67 470277
20091228 29.52 29.70 29.21 29.29 804431
20091229 29.27 29.51 29.16 29.47 916358
20091230 29.27 29.76 29.13 29.55 970848
20091231 29.65 29.76 29.09 29.09 1091009
20100104 29.46 30.12 29.20 30.00 1462270
20100105 29.91 30.23 29.72 30.11 1358882
20100106 30.07 30.98 29.93 30.78 1599510
20100107 30.64 32.88 30.62 32.45 3553303
20100108 32.43 32.84 31.76 32.04 3075809
20100111 32.09 32.47 31.65 31.69 1541361
20100112 32.05 32.71 31.43 32.02 3590612
20100113 32.33 33.00 31.61 32.62 2665918
20100114 32.96 34.03 32.96 33.57 3318572
20100115 33.44 33.44 32.01 32.32 4091895
20100119 32.11 32.51 31.76 32.50 2081478
20100120 32.30 33.34 32.02 33.02 4502701
20100121 33.79 36.71 33.79 35.24 10079332
20100122 35.46 35.56 34.04 35.04 4076646
20100125 35.33 35.58 34.01 34.92 3665027
20100126 34.67 35.37 34.10 34.21 3363098
20100127 34.21 35.00 33.78 34.81 2882859
20100128 35.06 35.58 34.04 34.63 5423126
20100129 34.83 35.17 33.91 33.95 2407906
20100201 34.74 34.91 34.24 34.87 2719696
20100202 34.92 35.08 34.25 34.63 3426127
20100203 34.50 34.50 33.62 33.98 2867915
20100204 33.67 33.67 32.79 32.80 4551294
20100205 32.80 33.51 32.24 33.47 4119852
20100208 33.52 33.91 32.75 32.87 2241896
20100209 33.27 33.71 32.83 33.49 2061959
20100210 33.43 34.80 33.29 34.05 4288301
20100211 33.95 34.52 33.83 34.47 2446130
20100212 34.24 34.43 33.89 34.43 2011129
20100216 34.74 35.03 34.04 35.02 1777516
20100217 35.20 35.20 34.25 34.64 2439319
20100218 34.60 34.64 34.04 34.19 2231832
20100219 34.15 35.02 33.96 34.97 3199833
20100222 34.98 35.85 34.97 35.57 2235593
20100223 35.37 35.49 34.59 34.60 2976894
20100224 34.64 35.66 34.64 35.43 3149512
20100225 35.00 35.26 34.69 35.21 2069583
20100226 35.30 35.58 35.08 35.49 2084324
20100301 35.57 35.64 34.81 35.15 2063890
20100302 35.26 35.70 34.99 35.09 1442446
20100303 35.11 35.34 34.85 34.94 1732277
20100304 35.15 35.38 35.00 35.16 1809234
20100305 35.41 36.31 35.32 36.14 2862629
20100308 36.24 36.28 35.57 35.70 2059011
20100309 34.97 35.31 34.67 35.12 25483080
20100310 35.22 35.95 35.19 35.89 5255286
20100311 35.93 36.05 35.46 36.04 4080400
20100312 36.20 36.79 36.17 36.31 4301613
20100315 36.15 36.82 36.15 36.70 4350951
20100316 36.83 37.66 36.71 37.18 5101795
20100317 37.28 38.08 37.13 37.67 3665183
20100318 37.67 37.86 37.09 37.41 3104081
20100319 37.53 37.79 37.08 37.57 4115323
20100322 37.23 37.66 36.80 37.54 2508766
20100323 37.54 37.69 36.93 37.54 2363186
20100324 37.43 38.04 37.38 37.85 2421154
20100325 38.21 38.77 37.51 37.65 3757160
20100326 37.72 38.16 36.72 37.00 3647417
20100329 37.19 37.39 36.74 37.31 1804013
20100330 37.44 37.52 36.65 37.29 2169283
20100331 37.15 37.86 37.02 37.47 2914644
20100401 37.69 37.86 37.10 37.40 1855078
20100405 37.53 38.36 37.46 38.36 1634272
20100406 38.14 40.21 38.14 39.96 4597544
20100407 40.20 40.49 39.63 40.18 5275191
20100408 39.98 40.46 39.44 40.39 3228950
20100409 40.44 41.00 40.40 40.94 2263798
20100412 40.88 41.35 40.80 41.11 2385216
20100413 40.81 40.82 39.98 40.72 2711807
20100414 41.14 41.87 41.07 41.79 2902766
20100415 41.77 42.44 41.29 41.48 2991495
20100416 40.97 41.27 39.06 40.16 4664141
20100419 39.84 40.65 39.23 40.31 2525416
20100420 40.46 41.86 40.16 41.59 3800813
20100421 44.00 45.16 41.90 42.75 10053846
20100422 42.89 44.35 42.42 43.93 4707592
20100423 43.84 43.92 43.10 43.62 2995251
20100426 43.51 43.82 41.82 41.98 3715638
20100427 41.67 42.25 40.88 40.88 3579195
20100428 41.93 41.93 40.39 40.84 3781119
20100429 41.51 41.72 40.95 41.28 3422245
20100430 41.23 41.82 40.76 41.37 4182631
20100503 41.77 42.53 41.73 42.50 2146745
20100504 41.91 42.11 41.12 41.45 2955354
20100505 40.62 42.27 40.27 41.96 4137150
20100506 41.55 42.21 38.85 40.81 7187120
20100507 39.68 40.32 38.90 39.69 10762457
20100510 41.78 42.29 41.07 41.99 6420541
20100511 41.19 43.23 41.19 42.50 3893095
20100512 42.79 43.09 42.33 43.02 2787541
20100513 42.87 43.51 42.65 42.70 2321462
20100514 42.21 42.23 41.08 41.59 3634625
20100517 41.80 42.14 40.66 41.43 3196058
20100518 41.65 41.73 39.76 40.20 4469628
20100519 40.13 40.90 39.27 40.04 2748455
20100520 39.33 39.33 37.12 37.17 7272803
20100521 36.46 38.19 36.46 38.07 4897739
20100524 37.46 37.87 36.65 36.76 4153901
20100525 35.77 37.46 35.50 37.41 4323541
20100526 38.07 38.51 37.04 37.41 3748734
20100527 38.13 38.52 37.55 38.49 2778505
20100528 38.26 38.43 37.41 37.53 2055073
20100601 37.12 37.84 36.62 36.70 2207048
20100602 37.07 38.01 36.68 37.99 2776780
20100603 38.21 38.48 37.25 37.42 1730208
20100604 36.59 36.83 35.51 35.71 3021443
20100607 35.98 36.29 35.35 35.40 3374124
20100608 35.66 36.36 34.91 36.21 3383566
20100609 36.44 37.05 35.90 36.06 3781423
20100610 36.77 37.18 36.29 37.16 2581150
20100611 36.58 37.05 36.28 36.93 3570395
20100614 37.18 38.17 36.87 37.15 2394424
20100615 37.56 38.27 37.21 38.22 2097567
20100616 37.89 38.53 37.64 38.03 1931193
20100617 38.10 38.37 37.35 37.87 2178777
20100618 38.03 39.18 37.72 38.68 3543122
20100621 39.27 39.43 38.28 38.50 2118047
20100622 38.59 38.73 37.73 37.79 2016053
20100623 37.25 37.99 36.94 37.28 2158601
20100624 37.10 37.17 36.30 36.36 2356708
20100625 36.84 37.99 36.44 37.90 2977492
20100628 38.07 38.23 37.54 38.05 2149375
20100629 37.49 37.72 36.50 36.74 2904393
20100630 36.67 37.44 36.20 36.33 3207131
20100701 36.29 36.84 34.95 35.92 3734640
20100702 36.08 36.20 34.64 34.80 3142447
20100706 35.48 36.40 35.11 35.55 2872355
20100707 35.72 37.94 35.56 37.91 4312436
20100708 38.13 38.55 37.05 37.66 2510206
20100709 37.87 38.71 37.64 38.61 1931497
20100712 38.48 38.54 37.90 38.40 1583542
20100713 38.79 39.66 38.72 39.53 2171578
20100714 39.01 39.03 38.04 38.63 3160189
20100715 38.57 39.00 37.38 38.26 2613518
20100716 37.73 37.83 35.48 35.68 6177830
20100719 35.73 36.16 35.19 35.72 2160527
20100720 34.83 36.39 34.70 36.31 5467624
20100721 37.06 37.68 35.57 35.72 5617675
20100722 36.34 37.01 36.32 36.83 2205340
20100723 36.58 37.29 36.58 37.22 2374552
20100726 37.30 38.24 36.99 38.16 1765732
20100727 38.56 39.19 38.33 38.62 2865867
20100728 38.51 38.81 37.71 38.43 2219736
20100729 38.72 38.95 37.90 38.26 2036127
20100730 37.73 38.32 37.42 37.84 2091788
20100802 38.51 38.96 38.25 38.86 1804461
20100803 38.59 39.11 38.46 38.71 1369517
20100804 38.89 38.89 38.09 38.30 1663028
20100805 38.05 38.17 37.56 37.70 1879081
20100806 37.17 37.33 35.88 36.65 3138594
20100809 36.96 36.98 35.88 36.81 1780331
20100810 36.32 37.41 36.23 37.09 2893849
20100811 36.48 36.67 35.75 35.75 3277492
20100812 35.62 36.13 35.24 35.75 2199561
20100813 35.63 36.09 35.38 35.38 1740284
20100816 35.20 35.72 35.16 35.52 1898851
20100817 35.97 36.03 35.37 35.83 2495201
20100818 35.77 36.18 35.46 35.89 2272051
20100819 35.69 35.98 34.65 35.03 3126428
20100820 34.73 35.01 34.28 34.86 2551166
20100823 34.97 35.37 34.50 34.56 1683305
20100824 34.07 34.28 33.72 33.73 2350524
20100825 33.54 33.70 32.89 33.36 3100676
20100826 33.54 33.76 32.72 32.85 2577019
20100827 33.01 33.59 32.66 33.59 1690098
20100830 33.40 33.45 32.98 32.98 2246299
20100831 33.35 34.36 33.13 33.94 3288340
20100901 34.22 35.26 34.09 35.04 2673741
20100902 35.25 35.85 35.00 35.82 2195302
20100903 36.20 36.54 35.91 36.43 1900169
20100907 36.21 36.21 35.38 35.58 1926022
20100908 35.65 36.39 35.63 36.10 2486989
20100909 36.80 37.36 36.03 36.26 2862014
20100910 36.78 37.00 36.01 36.20 2309767
20100913 36.84 37.92 36.79 37.55 3221492
20100914 37.43 37.50 36.65 37.04 2134803
20100915 36.84 37.33 36.46 37.32 1494818
20100916 36.94 37.09 36.52 36.69 1278351
20100917 36.96 37.09 36.31 36.43 1942838
20100920 36.57 37.27 36.11 37.21 2346815
20100921 37.24 37.31 36.17 36.21 2481069
20100922 35.96 36.01 35.24 35.53 3467726
20100923 35.13 35.86 34.84 34.87 1951646
20100924 35.53 35.94 35.37 35.88 1767781
20100927 35.86 35.90 34.90 34.93 1828023
20100928 34.97 36.17 34.72 36.17 3317475
20100929 36.03 36.27 35.41 36.07 3049472
20100930 36.41 37.19 36.36 36.69 3373566
20101001 37.20 37.47 36.31 36.70 2696321
20101004 36.61 36.96 36.31 36.65 2387820
20101005 36.89 38.48 36.69 38.18 4173724
20101006 38.60 38.96 38.38 38.66 3791819
20101007 38.81 39.01 37.84 38.15 2598314
20101008 38.13 38.51 37.86 38.22 2233114
20101011 38.23 38.52 37.99 38.12 1390735
20101012 38.10 38.61 37.83 38.41 2047325
20101013 38.68 39.07 37.91 38.00 2848901
20101014 37.83 38.30 37.07 38.12 3640859
20101015 38.49 38.53 37.24 37.71 3149201
20101018 37.65 38.88 37.43 38.77 2176112
20101019 38.39 39.12 37.70 37.92 3801235
20101020 34.63 35.52 34.01 35.50 16291324
20101021 35.36 35.56 34.86 35.24 6481357
20101022 35.27 35.89 35.07 35.81 3930224
20101025 36.05 36.12 34.77 34.80 4810571
20101026 34.66 35.66 34.59 35.06 3990466
20101027 34.84 35.87 34.72 35.84 4752354
20101028 35.97 36.38 34.95 35.26 3344406
20101029 35.38 35.83 35.21 35.34 2549209
20101101 35.56 35.73 34.94 35.45 2553967
20101102 35.72 35.83 35.17 35.51 2077294
20101103 35.54 36.57 35.40 36.54 3389158
20101104 36.99 37.59 36.73 37.54 3804374
20101105 37.61 39.73 37.38 38.16 5280764
20101108 38.08 38.65 37.75 38.34 2752412
20101109 38.53 38.65 37.44 37.51 2924128
20101110 37.61 37.89 36.93 37.82 2953996
20101111 37.47 37.95 37.26 37.52 2117793
20101112 37.26 37.93 36.76 36.81 2208106
20101115 36.99 37.72 36.99 37.20 1666432
20101116 36.68 36.97 36.09 36.29 2997128
20101117 37.40 37.54 36.31 36.48 3349975
20101118 37.08 37.30 36.51 36.95 2409487
20101119 36.82 37.11 36.43 36.66 1783474
20101122 36.59 36.68 36.10 36.60 1867003
20101123 36.15 36.65 35.99 36.04 1959138
20101124 36.37 36.49 35.95 36.30 1569336
20101126 35.97 36.44 35.85 36.02 832457
20101129 35.87 36.71 35.81 36.52 1666533
20101130 36.24 36.55 35.99 36.04 2004295
20101201 36.63 36.91 36.33 36.89 2208815
20101202 36.86 38.67 36.86 38.61 4575474
20101203 38.42 39.21 38.14 39.09 2474893
20101206 38.99 39.08 38.56 38.93 1040824
20101207 38.77 39.23 38.01 38.28 3983278
20101208 38.38 39.85 38.36 39.57 4594104
20101209 39.85 40.38 39.78 40.06 3657261
20101210 40.24 40.54 39.78 40.47 2520454
20101213 40.80 40.85 39.89 40.14 2190597
20101214 40.52 40.88 40.17 40.37 3358160
20101215 40.18 40.57 39.77 39.84 2668530
20101216 39.66 40.32 39.49 40.26 3370078
20101217 40.10 41.08 40.10 40.93 3485825
20101220 41.09 41.45 40.99 41.34 2943554
20101221 41.45 42.37 41.45 42.27 2325735
20101222 42.28 43.01 42.15 42.31 2973753
20101223 42.24 42.45 41.71 41.84 1489957
20101227 41.62 42.21 41.50 42.04 1237658
20101228 42.28 42.71 41.87 42.40 1528034
20101229 42.36 42.41 42.03 42.31 1030103
20101230 42.36 42.44 41.91 42.02 987480
20101231 41.96 42.24 41.78 41.82 1042627
20110103 42.54 42.61 42.03 42.35 3593794
20110104 42.47 42.97 41.95 42.93 4244540
20110105 42.51 43.10 42.21 42.75 3983252
20110106 41.46 41.91 40.76 40.90 6363325
20110107 41.01 41.37 40.36 40.60 4778427
20110110 40.01 40.65 39.77 40.53 3416539
20110111 40.76 40.97 40.35 40.77 1622672
20110112 41.16 41.71 41.14 41.60 2749431
20110113 41.49 41.96 41.11 41.59 3401389
20110114 41.06 42.05 40.98 41.83 3719742
20110118 39.44 39.50 38.01 38.36 16777268
20110119 38.02 38.46 37.54 37.77 5756818
20110120 37.79 38.49 37.53 38.49 5820751
20110121 38.84 39.24 38.48 39.11 5087488
20110124 39.02 39.20 38.55 38.79 3298772
20110125 38.69 38.98 38.27 38.71 3740245
20110126 38.88 38.95 38.02 38.06 3764283
20110127 38.17 38.47 37.82 37.99 4074354
20110128 38.20 38.41 37.53 37.61 3152625
20110131 37.80 37.87 37.54 37.82 3769434
20110201 38.04 38.82 37.84 38.60 4295040
20110202 38.34 38.64 38.17 38.38 3079096
20110203 38.31 38.54 37.90 38.04 3041625
20110204 38.04 38.28 37.62 38.22 2721252
20110207 38.26 39.08 38.24 38.76 2492790
20110208 38.76 39.11 38.55 38.99 2040106
20110209 38.92 39.55 38.71 39.16 3140000
20110210 38.83 39.22 38.71 38.97 1979708
20110211 38.81 39.64 38.40 39.43 2690245
20110214 39.40 39.64 39.16 39.53 2746603
20110215 39.48 40.01 39.29 39.35 2856694
20110216 39.57 39.64 38.99 39.15 3199792
20110217 39.02 39.17 38.53 38.78 2473599
20110218 38.79 39.27 38.66 39.26 2466529
20110222 38.68 38.76 37.11 37.43 5233939
20110223 37.35 37.81 36.79 37.23 3443607
20110224 37.12 38.13 36.88 37.96 4629452
20110225 38.09 38.58 38.02 38.45 2040005
20110228 38.54 38.71 38.19 38.51 1933753
20110301 38.57 38.64 37.63 37.72 2716303
20110302 37.64 38.22 37.56 37.80 2038692
20110303 38.13 38.51 38.11 38.46 2103837
20110304 38.57 38.87 37.59 37.98 2091919
20110307 38.21 38.30 37.43 37.61 1472484
20110308 37.80 38.53 37.80 38.32 2211201
20110309 38.30 38.83 38.11 38.75 1758921
20110310 38.30 38.76 37.81 38.51 3650960
20110311 38.33 38.98 38.26 38.85 1490459
20110314 38.57 38.72 37.69 38.02 3258861
20110315 36.86 37.56 36.58 37.28 3543453
20110316 37.42 37.81 36.61 36.64 3065338
20110317 37.44 37.60 36.53 36.92 3229243
20110318 37.49 37.68 37.15 37.51 3341771
20110321 38.06 38.10 36.98 37.40 1889493
20110322 37.40 37.53 36.97 37.00 1963638
20110323 36.89 36.95 36.13 36.55 2131170
20110324 36.70 36.70 36.10 36.56 2421605
20110325 36.68 36.73 36.37 36.52 3472532
20110328 36.53 36.64 36.21 36.23 2485878
20110329 36.13 36.35 35.93 36.17 2622482
20110330 36.42 36.53 36.25 36.48 3746144
20110331 36.36 36.49 36.18 36.45 2504313
20110401 36.72 36.92 36.47 36.68 3886576
20110404 37.13 37.28 36.78 36.80 3333208
20110405 36.66 36.84 36.50 36.72 3047003
20110406 36.80 37.30 36.72 37.13 6519032
20110407 37.22 38.23 37.13 38.06 6291156
20110408 38.12 38.29 37.40 37.55 2341113
20110411 37.55 38.02 37.55 37.91 2283993
20110412 37.68 38.34 37.68 38.16 3272562
20110413 38.42 38.71 37.84 38.11 3898665
20110414 37.97 37.97 37.51 37.74 3646108
20110415 37.92 38.05 37.58 37.66 2847940
20110418 37.22 37.42 36.93 37.18 3105332
20110419 37.34 37.47 36.22 36.37 5286973
20110420 36.83 36.84 36.13 36.33 3560781
20110421 36.43 36.44 35.91 36.04 3411584
20110425 36.12 36.23 35.93 36.12 1994162
20110426 36.18 36.98 36.12 36.86 2713451
20110427 36.82 37.73 36.82 37.71 4036781
20110428 37.54 37.74 37.41 37.68 3235791
20110429 37.68 37.70 37.50 37.65 1857256
20110502 37.74 37.85 37.50 37.63 2562844
20110503 37.61 37.89 37.47 37.72 2701866
20110504 37.78 37.78 37.42 37.55 2888337
20110505 37.40 37.62 37.14 37.26 3179880
20110506 37.56 37.77 37.14 37.19 2159075
20110509 37.24 37.24 36.77 36.98 1415608
20110510 37.03 37.37 36.98 37.18 1446637
20110511 37.03 37.13 36.70 36.79 1875993
20110512 36.76 36.94 36.38 36.74 1691235
20110513 36.73 36.76 36.07 36.12 1964544
20110516 36.05 36.86 35.93 36.42 1884556
20110517 36.32 36.98 36.26 36.95 2329931
20110518 36.94 37.09 36.78 37.08 1422761
20110519 37.13 37.13 36.60 36.77 1834891
20110520 36.66 36.80 36.09 36.20 2910097
20110523 35.79 36.17 35.54 35.54 3092538
20110524 35.60 35.64 35.21 35.52 3294322
20110525 34.90 35.42 34.81 34.90 4198470
20110526 35.17 35.27 34.93 35.09 3554434
20110527 35.25 35.80 35.10 35.65 2427549
20110531 35.94 36.02 35.53 35.84 1576592
20110601 35.64 35.66 34.22 34.26 3696781
20110602 34.26 34.51 33.94 34.21 2562844
20110603 33.77 34.37 33.53 33.89 2031940
20110606 33.87 34.29 33.54 33.66 2691691
20110607 33.83 34.21 33.70 33.82 2356627
20110608 33.72 34.02 33.37 33.55 2345143
20110609 33.58 33.97 33.39 33.74 1955579
20110610 33.52 33.70 32.84 33.53 3977847
20110613 33.48 33.73 33.31 33.48 3191861
20110614 33.75 34.39 33.75 34.25 3773423
20110615 33.93 34.13 33.46 33.62 3561590
20110616 33.48 34.04 33.26 33.80 2540893
20110617 34.17 34.49 34.07 34.26 2523818
20110620 34.03 34.50 33.83 34.13 2266786
20110621 34.36 34.52 34.04 34.45 1848443
20110622 34.27 34.55 33.98 33.99 1753324
20110623 33.58 33.80 33.29 33.74 2662831
20110624 33.75 33.93 33.31 33.59 2168754
20110627 33.55 34.18 33.48 33.83 2290792
20110628 33.95 33.99 33.56 33.77 1906900
20110629 34.10 34.28 33.71 34.09 2704816
20110630 34.25 34.60 33.91 34.42 2031851
20110701 34.56 35.63 34.51 35.23 2107986
20110705 34.97 34.97 33.99 34.17 3249917
20110706 34.02 34.02 33.73 33.77 2259654
20110707 34.13 34.65 34.06 34.55 1814795
20110708 34.12 34.12 33.64 33.64 2181611
20110711 33.24 33.38 32.75 32.86 3165947
20110712 32.77 33.19 32.44 32.53 3514382
20110713 32.74 33.17 32.69 32.95 3202608
20110714 33.12 33.18 32.33 32.44 2648467
20110715 32.62 32.70 32.18 32.45 1803143
20110718 32.23 32.34 31.79 32.17 3174585
20110719 32.23 32.42 31.76 32.34 4309686
20110720 32.39 32.97 32.31 32.75 3351665
20110721 33.26 33.93 33.19 33.79 3659019
20110722 33.78 33.78 33.19 33.63 2056861
20110725 33.23 33.68 32.95 33.52 2295613
20110726 33.44 33.73 33.09 33.40 2313693
20110727 33.20 33.21 32.47 32.53 8016415
20110728 32.57 32.78 32.22 32.28 2658512
20110729 32.02 32.33 31.71 31.89 3233746
20110801 32.20 32.30 31.35 31.72 2879284
20110802 31.52 31.58 30.56 30.61 3879189
20110803 30.61 31.13 30.10 30.95 3801346
20110804 30.50 30.65 29.78 29.78 4767703
20110805 29.90 30.17 28.50 29.00 7629209
20110808 28.26 28.73 25.92 26.14 6938064
20110809 26.81 27.15 25.01 26.68 7222015
20110810 25.82 25.82 23.95 24.11 10433563
20110811 24.26 25.12 23.19 24.79 10229263
20110812 25.11 25.85 24.21 24.30 5027146
20110815 24.53 25.34 24.53 25.23 2973800
20110816 24.89 25.21 24.23 24.53 3412131
20110817 24.66 25.11 24.27 24.69 2976713
20110818 23.89 23.90 23.00 23.21 4815514
20110819 23.06 23.61 22.45 22.48 4261172
20110822 22.99 23.06 22.09 22.46 4144357
20110823 22.50 23.33 22.02 23.33 4437750
20110824 23.20 23.94 22.96 23.73 3970692
20110825 25.03 25.03 22.97 23.31 5334400
20110826 23.36 24.17 22.90 23.90 4548236
20110829 24.24 25.11 24.17 25.11 3785677
20110830 25.05 25.18 24.52 24.98 3543309
20110831 25.22 25.60 25.12 25.48 4191163
20110901 25.44 25.50 24.30 24.35 4456834
20110902 23.76 23.98 23.19 23.34 3533566
20110906 22.53 22.84 22.29 22.56 4165751
20110907 23.07 23.66 22.75 23.44 4870456
20110908 23.13 23.30 22.28 22.43 4559586
20110909 22.07 22.72 21.69 22.21 5661742
20110912 21.86 22.70 21.82 22.60 3868442
20110913 22.82 24.09 22.82 23.80 7209200
20110914 23.95 24.74 23.89 24.40 5684200
20110915 24.69 25.02 24.40 25.00 3416200
20110916 24.99 25.27 24.32 24.93 3528900
20110919 24.36 25.21 23.93 24.41 4142300
20110920 24.57 25.16 24.33 24.49 3466200
20110921 24.51 24.62 22.68 22.69 5451100
20110922 22.14 22.60 21.48 21.98 7686900
20110923 21.85 23.00 21.85 22.49 5183300
20110926 22.76 23.46 22.55 23.42 4400000
20110927 23.99 24.23 23.15 23.41 3905800
20110928 23.60 23.73 22.64 22.64 3559300
20110929 23.30 23.96 23.05 23.95 5224900
20110930 23.50 23.91 22.96 22.97 3702100
20111003 22.64 23.37 22.16 22.19 4140400
20111004 21.55 23.51 21.53 23.51 4979500
20111005 23.49 23.94 22.92 23.85 3884900
20111006 23.69 25.00 23.25 24.93 3746800
20111007 25.05 25.06 23.33 23.51 5216200
20111010 24.14 24.82 24.14 24.82 2389600
20111011 24.60 25.58 24.33 25.32 4792100
20111012 25.66 27.37 25.47 26.15 6964800
20111013 25.89 25.90 24.91 25.56 3627900
20111014 26.05 26.12 24.79 25.66 2977400
20111017 25.37 25.37 24.39 24.47 3096100
20111018 24.59 26.12 24.39 25.85 5262800
20111019 24.02 24.65 22.85 23.13 13359800
20111020 22.87 23.49 22.69 23.07 6102300
20111021 23.42 24.50 23.25 24.38 8871300
20111024 24.62 26.13 24.37 25.09 6423600
20111025 24.96 25.08 24.18 24.26 5145300
20111026 24.74 25.31 24.38 25.11 4341600
20111027 26.00 26.46 25.30 26.17 5448900
20111028 26.21 26.38 25.59 25.92 4622800
20111031 25.33 26.09 25.23 25.55 4504300
20111101 24.24 25.45 24.10 24.82 6913000
20111102 25.41 25.65 25.01 25.52 3911100
20111103 25.82 26.08 25.00 26.00 4809000
20111104 25.67 25.79 25.09 25.68 3308900
20111107 25.62 26.12 25.32 26.08 3383500
20111108 26.31 27.00 26.17 26.85 3869300
20111109 26.02 26.27 25.43 25.54 4583600
20111110 25.94 26.15 25.50 25.64 3220200
20111111 26.16 26.63 26.10 26.47 3114900
20111114 26.37 26.38 25.66 25.87 2831100
20111115 25.76 26.28 25.51 26.12 2276400
20111116 25.76 26.43 25.58 25.68 3429300
20111117 25.64 25.89 24.92 25.08 3131300
20111118 25.27 25.49 24.83 24.90 3825700
20111121 24.50 24.54 24.07 24.09 3749500
20111122 24.09 24.32 23.76 23.88 2290200
20111123 23.71 23.71 22.83 22.87 4575600
20111125 22.92 23.40 22.87 23.02 1099500
20111128 23.88 24.02 23.46 23.73 3050500
20111129 23.79 24.20 23.54 23.94 2579500
20111130 24.65 25.24 24.31 25.22 4831100
20111201 25.20 25.20 24.68 25.14 2157800
20111202 25.48 25.84 25.05 25.21 3822600