20000103 30.47 30.47 28.17 30.04 1215069
20000104 29.90 30.29 28.31 28.82 1513131
20000105 28.96 29.68 28.60 29.14 1794077
20000106 28.78 29.90 28.67 29.30 2103723
20000107 29.28 31.12 29.04 30.78 1780592
20000110 31.04 31.91 30.83 31.48 1616174
20000111 31.15 31.15 29.43 29.64 2143833
20000112 29.46 29.54 28.82 28.82 2687226
20000113 28.75 31.26 28.75 31.23 1647985
20000114 31.33 31.98 30.76 31.37 1769700
20000118 30.94 31.98 30.68 31.80 1609604
20000119 31.91 31.91 29.64 29.90 1195706
20000120 30.15 30.26 29.32 29.46 2130694
20000121 29.17 29.32 28.10 28.31 2656106
20000124 28.28 28.60 28.17 28.21 1844907
20000125 27.99 27.99 25.84 27.17 4008277
20000126 27.17 27.95 27.06 27.42 1720426
20000127 27.45 28.03 27.02 27.35 1371362
20000128 26.98 27.60 25.66 25.80 3561703
20000131 26.09 27.09 25.98 26.93 2455035
20000201 27.08 27.24 26.43 26.73 1309467
20000202 27.18 27.91 26.76 27.88 2136897
20000203 27.73 28.78 27.33 28.28 1732936
20000204 28.17 29.18 28.02 28.68 1390619
20000207 28.68 28.82 26.13 26.35 2050801
20000208 27.07 27.15 23.81 25.33 4446330
20000209 25.26 25.30 24.10 24.72 7798210
20000210 24.46 24.46 23.08 23.38 5324851
20000211 23.41 23.45 22.36 22.54 4860623
20000214 22.76 23.67 22.21 23.14 3530615
20000215 22.65 23.96 22.32 23.67 2982185
20000216 23.45 23.52 22.79 22.90 1505298
20000217 23.23 23.63 22.79 23.56 1547141
20000218 23.81 23.85 21.49 21.71 3198113
20000222 21.38 21.45 20.18 21.16 5644783
20000224 21.41 22.21 20.91 22.18 2718904
20000225 22.14 23.74 22.10 22.31 2537070
20000228 21.78 23.12 21.02 22.47 2322864
20000229 22.47 23.45 22.03 23.20 1724326
20000301 23.31 24.07 22.00 23.67 1878782
20000302 23.45 24.39 23.23 23.56 1450541
20000303 24.10 24.83 23.59 23.96 1929578
20000306 23.76 23.89 23.38 23.56 1706418
20000307 23.52 23.70 23.15 23.23 2263630
20000308 23.52 23.52 22.05 23.25 1420236
20000309 23.14 23.96 22.87 23.74 1670602
20000310 23.52 24.94 23.41 24.12 1467187
20000313 23.30 24.17 22.33 23.41 1250225
20000314 23.41 24.50 22.92 22.98 1011568
20000315 23.52 27.22 22.43 26.02 2371307
20000316 25.75 33.00 25.70 31.58 5368243
20000317 30.27 31.14 29.29 29.72 2461765
20000320 29.18 29.18 27.00 27.93 1438258
20000321 28.09 30.71 28.09 30.54 1519533
20000322 30.49 30.71 29.51 30.38 1454674
20000323 29.89 31.09 29.40 30.54 871748
20000324 30.92 32.13 30.92 32.07 1512416
20000327 32.01 32.34 31.14 31.74 757643
20000328 31.69 31.90 31.03 31.41 759709
20000329 30.87 31.58 29.84 30.32 1059781
20000330 30.17 32.07 30.11 31.41 1921543
20000331 31.36 34.51 30.27 34.14 2378080
20000403 33.43 34.84 33.15 34.03 1123492
20000404 33.97 35.93 33.32 35.17 2632349
20000405 34.57 35.61 32.94 33.39 790474
20000406 33.37 33.49 32.18 32.78 833751
20000407 32.55 33.92 32.18 33.92 650310
20000410 34.24 34.24 32.34 32.34 806201
20000411 32.23 33.92 31.80 32.88 1062996
20000412 32.45 33.49 32.23 33.00 1313362
20000413 33.10 33.49 31.58 33.32 1300276
20000414 32.94 33.21 29.13 29.40 1681508
20000417 28.75 34.84 28.75 34.74 1868049
20000418 33.97 34.30 32.61 32.78 1805026
20000419 32.55 32.61 30.92 31.58 1001925
20000420 31.63 33.27 31.63 33.00 1029131
20000424 32.45 34.24 32.23 33.86 1026606
20000425 33.64 37.13 33.64 36.70 1732706
20000426 36.64 36.64 32.23 32.78 1341487
20000427 32.28 35.72 32.01 34.84 1205800
20000428 34.46 34.74 32.67 34.51 970816
20000501 34.51 34.95 33.43 34.63 701049
20000502 34.05 34.63 32.45 32.61 957844
20000503 32.45 32.67 30.98 32.28 860613
20000504 32.67 33.32 32.01 33.21 869797
20000505 33.15 34.84 32.67 34.36 723664
20000508 33.86 35.23 32.61 33.76 916403
20000509 34.19 35.23 32.67 34.63 705641
20000510 34.14 35.98 33.97 34.24 918470
20000511 34.41 34.90 33.49 34.57 994463
20000512 34.57 35.01 34.03 34.90 612657
20000515 34.51 36.37 34.51 35.82 819058
20000516 36.15 39.09 35.93 39.09 1619404
20000517 38.28 38.43 36.53 36.70 761316
20000518 36.80 37.46 34.95 35.06 473756
20000519 34.14 36.47 34.14 35.23 679123
20000522 35.28 36.53 34.14 35.99 754199
20000523 36.37 37.46 34.19 34.24 613461
20000524 34.30 38.55 33.76 37.13 1445376
20000525 36.70 37.78 35.17 35.50 830193
20000526 36.26 37.24 34.68 36.59 737669
20000530 36.80 39.37 36.75 39.37 1238287
20000531 38.06 41.27 38.01 38.33 1550413
20000601 38.43 41.16 38.01 40.84 1029131
20000605 41.92 42.58 39.25 40.78 1099615
20000606 40.51 40.67 39.31 39.53 714939
20000607 39.58 39.74 38.11 39.04 912386
20000608 39.01 39.15 35.55 35.72 1208555
20000612 37.56 37.79 35.55 35.82 573053
20000613 35.31 37.02 34.84 36.59 942806
20000614 36.92 38.00 34.95 35.28 1357558
20000615 35.50 35.77 34.41 35.45 1402672
20000616 37.02 37.95 35.82 36.42 1519762
20000619 35.74 38.49 35.28 37.41 573283
20000620 37.24 37.89 35.88 37.68 623219
20000621 37.48 37.68 36.48 36.86 602556
20000622 36.86 36.86 34.84 34.95 709200
20000623 34.84 35.01 33.64 34.30 1028098
20000626 34.30 35.33 34.08 35.06 739505
20000627 35.04 35.50 33.21 33.32 981721
20000628 34.08 34.41 32.94 33.92 938444
20000629 33.92 34.30 32.72 33.27 613117
20000630 33.27 34.79 31.36 31.96 1422532
20000703 32.56 36.42 32.56 35.23 751903
20000705 35.11 37.24 34.74 35.88 1242649
20000706 36.20 38.71 36.18 38.16 1303834
20000707 38.33 41.76 38.33 39.97 1433322
20000710 39.85 41.92 39.74 41.00 2345363
20000711 40.61 40.67 39.15 39.42 2013034
20000712 39.15 41.16 38.98 41.16 997104
20000713 41.05 41.43 40.18 40.45 703575
20000714 40.61 41.54 40.51 41.11 687848
20000717 41.21 41.48 40.46 41.33 632058
20000718 41.38 41.38 40.73 40.78 708970
20000719 40.73 40.94 40.56 40.73 1574979
20000720 40.56 41.38 40.56 41.33 1145074
20000721 41.33 41.71 39.31 39.42 733421
20000724 35.45 38.33 35.28 37.02 2726596
20000725 36.80 37.62 36.59 37.56 1175609
20000726 37.07 37.13 36.05 36.42 1139793
20000727 36.48 36.73 34.95 36.32 1214409
20000728 36.26 36.37 34.41 35.28 893100
20000731 35.39 36.92 34.84 36.75 778994
20000801 36.75 36.75 35.95 36.20 695424
20000802 36.20 39.04 36.20 38.16 912041
20000803 37.62 38.71 36.64 38.33 850282
20000804 38.71 38.98 36.86 37.02 678435
20000807 37.29 38.00 36.59 37.62 613231
20000808 38.06 38.11 37.13 37.29 484203
20000809 37.54 37.56 35.55 36.42 469050
20000810 36.37 37.12 36.05 36.05 436333
20000811 36.05 37.51 35.62 36.69 527939
20000814 36.48 37.51 36.10 37.46 387201
20000815 37.56 38.71 36.42 38.60 608410
20000816 38.71 39.20 36.05 36.32 619545
20000817 36.32 38.87 36.15 38.43 754314
20000818 37.89 38.43 36.42 36.80 612198
20000821 36.86 37.07 35.39 36.32 903546
20000822 36.20 37.56 36.20 36.49 368490
20000823 36.32 36.69 35.45 36.20 496600
20000824 35.88 36.80 35.50 36.75 431742
20000825 36.80 37.46 36.69 37.13 320161
20000830 35.72 36.32 35.50 36.26 591765
20000831 35.79 36.42 35.33 36.20 564329
20000901 36.53 36.80 36.10 36.64 755002
20000905 36.59 37.13 36.53 36.59 841787
20000906 36.53 37.24 36.32 36.97 1286156
20000907 37.07 37.68 36.86 37.51 614494
20000908 37.02 39.20 37.02 38.28 1199257
20000911 37.95 38.43 36.92 37.07 585222
20000912 37.13 38.50 36.69 36.75 485924
20000913 37.07 39.80 37.07 37.46 1027754
20000914 37.13 38.16 35.72 36.92 965421
20000915 36.75 39.31 35.93 35.93 2097178
20000918 36.48 36.48 34.84 35.06 669710
20000919 35.20 35.23 34.08 34.79 1121196
20000920 34.57 34.90 33.54 34.68 1480273
20000921 34.84 35.72 34.51 35.28 1036823
20000922 34.79 35.93 33.87 35.55 454126
20000925 36.05 36.10 34.51 34.95 847756
20000926 34.68 35.18 34.19 34.63 1215443
20000927 34.63 35.55 34.41 34.74 843165
20000928 34.84 38.43 34.79 38.11 1671635
20000929 38.11 39.25 37.02 37.95 1505758
20001002 38.00 38.11 36.37 37.02 848330
20001003 37.62 37.73 35.72 35.77 1220608
20001004 36.01 37.19 35.82 36.92 888738
20001005 36.92 37.84 36.42 37.35 1083659
20001006 37.35 37.79 36.10 36.59 554457
20001009 36.69 37.89 36.05 36.20 627466
20001010 36.48 37.79 36.48 36.92 638371
20001011 36.20 38.11 36.15 37.13 941314
20001012 36.26 37.84 35.88 35.88 1043710
20001013 35.77 37.35 35.61 37.13 815040
20001016 36.32 38.00 35.61 37.24 857169
20001017 38.23 38.38 35.72 36.59 1120163
20001018 36.15 37.07 35.39 36.48 1384994
20001019 37.02 38.00 35.82 37.84 997563
20001020 38.00 38.00 36.53 36.97 566510
20001023 36.86 36.97 35.93 36.20 660412
20001024 37.02 37.79 36.05 36.15 653639
20001025 36.80 38.33 36.37 36.75 917322
20001026 36.80 38.28 36.15 37.13 1058634
20001027 37.31 38.22 36.42 37.73 1202241
20001030 37.27 39.30 37.13 39.17 942117
20001031 39.25 41.43 38.55 40.40 1440325
20001101 40.07 40.34 39.20 39.58 1083429
20001102 40.07 41.27 40.07 41.11 1231169
20001103 40.94 42.03 40.07 40.51 1012371
20001106 40.84 42.14 40.78 41.65 1146796
20001107 41.81 42.74 41.48 42.14 989987
20001108 42.41 43.34 42.35 42.74 1369267
20001109 42.30 42.96 41.05 42.41 2021873
20001110 42.47 42.79 41.21 41.43 1244026
20001113 40.84 42.25 40.07 40.94 941428
20001114 40.89 41.71 40.18 40.89 1447786
20001115 41.00 41.05 39.91 40.78 1508283
20001116 40.86 41.98 40.61 41.00 1595297
20001117 40.93 42.74 40.07 42.08 890230
20001120 41.98 43.12 41.92 42.25 550439
20001121 43.23 43.39 42.14 43.23 961862
20001122 43.15 45.03 42.90 44.43 1326449
20001124 44.69 45.19 43.89 44.96 576727
20001127 44.97 45.95 44.86 45.57 1221527
20001128 44.26 45.25 41.81 43.58 2261678
20001129 44.04 45.52 43.12 45.37 1403361
20001130 45.27 46.09 44.32 44.38 2118415
20001201 44.72 44.76 43.29 43.45 1508857
20001204 41.21 42.90 40.73 42.63 2746455
20001205 42.58 43.89 41.71 43.50 1404509
20001206 43.70 43.77 41.60 41.87 1280531
20001207 41.52 42.25 40.73 42.20 1149436
20001208 42.03 42.25 40.78 41.81 2333540
20001211 41.38 41.48 40.02 40.51 2633727
20001212 40.73 40.73 38.98 39.31 2092471
20001213 39.58 40.56 39.10 39.42 1832921
20001214 39.66 40.61 39.25 39.47 1427353
20001215 39.10 42.25 39.10 40.89 4040532
20001218 41.24 42.25 40.84 41.27 1390389
20001219 40.97 43.77 40.51 41.65 2423998
20001220 40.40 41.71 39.80 40.61 1793891
20001221 41.81 44.48 41.65 43.89 2186832
20001222 43.99 45.30 43.72 44.86 2267418
20001226 44.76 47.04 44.76 46.66 1578537
20001227 46.55 47.04 46.00 46.44 946824
20001228 46.31 46.99 45.73 46.12 1005254
20001229 45.90 46.88 45.84 46.34 2106362
20010102 46.39 46.39 43.34 43.89 1725015
20010103 44.04 45.19 43.23 43.61 2056082
20010104 43.17 43.94 42.69 43.34 1849681
20010105 43.23 43.29 41.38 41.43 2132305
20010108 41.54 42.79 40.94 41.81 1347571
20010109 42.25 43.39 41.16 43.34 1309115
20010110 43.12 43.17 40.94 42.25 1368808
20010111 42.25 42.58 39.58 40.61 1509087
20010112 39.85 39.85 37.84 38.71 2620640
20010116 38.87 39.64 38.22 39.20 1079297
20010117 39.64 41.11 39.10 40.12 1738446
20010118 40.24 40.29 39.64 40.24 1219116
20010119 40.49 41.21 39.15 40.78 1220264
20010122 40.61 41.48 39.20 39.91 699901
20010123 39.91 41.54 39.53 41.48 844427
20010124 41.16 41.21 39.64 40.29 863942
20010125 40.84 42.85 40.29 41.54 931212
20010126 42.08 42.69 40.84 42.25 712299
20010129 42.03 43.23 41.48 43.12 612772
20010130 42.35 42.69 40.84 41.33 1089169
20010131 41.57 41.79 40.15 40.86 1268308
20010201 40.63 40.86 39.00 39.77 1435245
20010202 39.40 40.70 38.51 38.51 971456
20010205 39.05 40.23 38.67 39.82 818573
20010206 39.82 41.40 39.77 39.93 873190
20010207 40.21 41.35 40.15 40.91 1045497
20010208 41.52 42.39 40.91 41.03 727392
20010209 40.97 42.83 40.86 41.90 1070521
20010212 41.96 42.94 41.40 42.01 914210
20010213 42.23 42.45 40.26 40.36 1049497
20010214 40.52 40.91 39.38 40.75 822344
20010215 41.30 41.90 39.82 40.36 756186
20010216 39.60 41.03 39.16 39.21 737218
20010220 39.72 40.21 39.28 39.38 1004363
20010221 39.77 41.13 39.16 39.49 973627
20010222 40.15 40.91 38.84 39.22 1601953
20010223 39.33 39.44 37.09 37.97 1528940
20010226 38.29 40.26 37.85 40.21 1098515
20010227 40.04 40.21 36.98 37.41 1864642
20010228 35.83 35.99 31.07 31.52 50529740
20010301 31.40 34.08 31.34 32.49 7754505
20010302 32.55 32.72 31.73 32.11 2480971
20010305 31.73 32.05 30.96 31.89 1828992
20010306 31.87 33.48 31.51 32.82 1720557
20010307 32.82 32.82 32.28 32.60 1209692
20010308 32.97 33.48 32.28 32.43 1570760
20010309 32.16 32.65 31.46 32.38 1502774
20010312 31.02 32.28 30.68 31.17 2153039
20010313 31.56 31.94 30.41 30.68 2401216
20010314 30.25 30.63 29.54 29.76 2294952
20010315 30.82 32.05 29.81 31.17 2066657
20010316 30.90 32.55 30.80 31.56 3292003
20010319 31.67 33.91 31.61 33.31 1844874
20010320 33.36 33.69 30.96 30.96 1151990
20010321 31.02 33.04 30.68 32.60 2224795
20010322 32.55 33.80 32.28 33.75 2290153
20010323 34.30 35.44 34.24 34.67 2783765
20010326 35.14 35.88 34.74 35.00 3074676
20010327 35.23 35.23 34.35 34.70 1272650
20010328 34.55 35.11 33.78 34.39 1043441
20010329 34.24 35.00 33.29 33.91 1171757
20010330 34.18 34.83 33.68 34.50 1206835
20010402 34.54 34.77 33.03 33.68 1325668
20010403 33.62 33.63 31.94 31.99 1204664
20010404 32.22 33.00 31.81 32.64 1413535
20010405 32.75 33.62 32.10 33.61 1300302
20010406 33.05 33.43 31.95 33.08 1423019
20010409 33.08 33.78 32.80 33.13 980482
20010410 33.45 35.38 33.45 34.64 2355397
20010411 34.48 35.19 33.83 35.18 1614408
20010412 34.78 35.59 34.13 35.27 792407
20010416 35.23 35.80 33.95 34.44 989852
20010417 34.13 35.58 33.95 35.51 1233573
20010418 35.06 39.25 35.01 37.99 2790392
20010419 37.68 37.83 36.94 37.48 2217368
20010420 36.63 36.75 35.18 36.38 2110419
20010423 36.49 36.99 36.01 36.55 1206721
20010424 36.86 37.41 35.79 36.08 946546
20010425 36.09 37.07 35.72 37.00 1013504
20010426 37.00 37.91 36.56 36.71 887244
20010427 37.30 37.85 36.85 37.84 769783
20010430 37.97 39.07 37.86 38.34 1267280
20010501 38.60 41.13 38.27 40.75 1503802
20010502 40.97 41.92 40.96 41.62 2334030
20010503 41.30 41.31 38.99 39.91 1651772
20010504 38.77 39.09 37.94 38.99 1705018
20010507 38.73 39.47 38.25 38.49 1278478
20010508 39.08 39.16 37.41 38.46 1016932
20010509 38.46 39.20 37.83 38.32 825886
20010510 38.30 38.55 37.69 38.32 803033
20010511 38.37 39.01 37.62 37.62 816973
20010514 38.04 38.77 37.72 38.43 585250
20010515 38.29 39.25 38.25 38.51 870676
20010516 38.30 40.70 38.04 40.64 1006534
20010517 40.49 41.48 40.43 41.36 1248312
20010518 41.24 41.39 40.77 41.18 852966
20010521 41.33 43.23 40.44 43.10 1155417
20010522 42.97 43.54 42.60 42.91 895471
20010523 42.80 42.83 41.94 42.10 697912
20010524 42.10 43.23 41.67 43.00 731163
20010525 43.22 43.43 42.03 42.27 556456
20010529 41.62 42.62 41.35 41.60 1100115
20010530 41.19 41.44 40.84 41.12 1539566
20010531 41.16 42.06 40.70 40.82 1268765
20010601 40.87 41.66 40.20 41.57 1182612
20010604 41.65 41.65 40.44 41.17 914325
20010605 41.22 42.15 40.86 42.03 740189
20010606 41.97 41.97 40.61 40.84 911354
20010607 40.87 41.45 40.61 41.17 815945
20010608 41.13 41.35 39.39 40.15 1246713
20010611 40.15 40.48 39.81 39.91 513151
20010612 39.71 40.91 39.47 40.72 778581
20010613 40.65 41.26 39.57 40.13 907126
20010614 39.74 40.69 39.25 39.29 957973
20010615 39.07 40.20 39.04 39.79 1849331
20010618 40.00 40.87 39.60 39.86 928722
20010619 40.24 41.12 39.16 39.42 1043783
20010620 39.43 41.22 39.42 40.92 2161037
20010621 40.71 42.01 40.60 41.62 2806846
20010622 41.36 41.55 39.86 40.19 838912
20010625 40.47 40.65 39.56 40.30 899470
20010626 39.85 40.04 39.30 39.61 1161588
20010627 39.58 40.26 39.16 40.05 1523455
20010628 40.25 41.57 40.24 40.99 1691992
20010629 40.98 41.53 39.69 40.48 1009048
20010702 40.86 41.21 40.17 40.27 740761
20010703 40.39 41.56 39.65 40.49 636097
20010705 40.25 41.28 40.21 40.45 620785
20010706 40.24 40.24 38.07 38.18 1553049
20010709 38.18 38.95 37.83 38.48 1529168
20010710 39.38 41.66 39.34 41.25 4030135
20010711 41.49 41.75 40.53 41.18 1832763
20010712 41.25 42.57 40.96 42.38 1424504
20010713 42.62 43.06 41.92 42.61 1322697
20010716 42.53 43.52 42.50 42.72 817545
20010717 42.60 44.42 42.26 43.78 1540823
20010718 43.64 44.51 43.41 43.79 1262367
20010719 44.10 46.03 44.09 44.60 1913546
20010720 44.53 45.73 44.28 45.01 1512486
20010723 44.93 45.95 44.77 44.81 1264423
20010724 44.85 45.95 43.33 44.50 1278820
20010725 43.80 45.94 43.80 45.21 1163644
20010726 44.42 45.95 44.28 45.88 1265337
20010727 45.52 45.82 44.83 45.28 823258
20010730 45.25 45.46 43.54 44.19 1008019
20010731 43.72 44.23 43.37 43.91 1112569
20010801 43.72 44.27 43.16 44.15 976369
20010802 44.16 44.79 43.41 44.29 603989
20010803 44.63 45.03 43.54 43.73 796178
20010806 43.55 43.80 43.02 43.10 746131
20010807 43.19 43.53 42.73 43.02 735047
20010808 42.72 43.41 41.35 41.44 1308186
20010809 41.78 42.01 41.06 41.53 930664
20010810 41.75 42.16 40.80 41.66 1004134
20010813 41.79 42.14 41.21 42.14 721679
20010814 42.09 42.71 41.66 41.76 1155760
20010815 41.61 42.18 40.83 40.91 1292875
20010816 40.70 41.44 40.40 41.31 1498775
20010817 40.48 40.63 39.92 39.92 1087660
20010820 40.21 41.88 40.00 41.81 1200551
20010821 41.79 43.06 41.05 42.41 1774603
20010822 42.32 42.88 41.68 42.88 1265794
20010823 42.49 43.16 41.61 41.72 796406
20010824 41.96 42.98 41.57 42.63 1009048
20010827 42.88 43.09 42.44 42.59 825314
20010828 42.95 42.96 40.86 41.12 1361889
20010829 41.13 41.48 40.00 40.23 941976
20010830 40.28 41.21 40.17 41.10 1069607
20010831 40.74 41.79 40.43 40.75 835827
20010904 40.63 42.49 40.43 40.66 1250369
20010905 40.99 41.23 39.86 40.48 1394682
20010906 40.25 41.29 39.65 39.82 1190039
20010907 39.73 40.32 38.33 39.77 2295067
20010910 39.69 39.77 38.46 39.16 2538902
20010917 38.33 39.21 35.93 35.93 2354940
20010918 36.01 36.32 35.18 36.04 2152810
20010919 35.88 36.93 32.82 35.01 4074126
20010920 34.74 35.71 33.80 34.00 2219197
20010921 33.26 35.57 32.60 33.19 2949788
20010924 34.17 35.42 34.17 34.92 1244656
20010925 34.41 35.62 33.72 34.49 1171757
20010926 34.94 35.09 33.69 34.42 1411364
20010927 34.48 35.06 33.99 34.88 1415706
20010928 35.36 35.84 34.91 35.27 1866927
20011001 35.09 35.09 33.36 34.21 1575102
20011002 34.26 34.57 33.36 34.12 1801798
20011003 33.61 36.27 33.14 35.52 3260695
20011004 35.51 36.58 35.02 35.76 2071227
20011005 35.30 35.97 34.29 35.00 1507687
20011008 34.78 34.91 33.65 34.17 1057266
20011009 34.16 34.20 33.26 33.65 878675
20011010 33.69 35.03 33.69 34.73 1420048
20011011 35.04 36.16 35.01 36.15 1970905
20011012 36.01 36.03 33.83 35.16 1468038
20011015 35.11 36.36 34.95 36.22 1088117
20011016 36.76 36.98 36.25 36.64 770469
20011017 37.18 37.32 35.51 35.53 1867498
20011018 35.48 36.15 34.83 35.80 755043
20011019 35.71 36.04 34.72 35.97 542516
20011022 35.65 36.98 35.10 36.70 895700
20011023 37.10 37.53 35.79 36.31 628212
20011024 36.76 37.94 36.04 36.65 886559
20011025 36.34 38.07 35.57 37.94 916838
20011026 37.68 38.42 37.29 37.90 900042
20011029 37.51 37.73 36.07 36.14 873076
20011030 35.82 36.10 34.96 35.37 738475
20011031 35.51 36.50 35.14 35.37 855594
20011101 35.29 35.88 34.69 35.35 1606867
20011102 35.30 36.01 34.81 35.87 589249
20011105 36.21 37.62 36.20 37.32 894329
20011106 36.54 38.33 36.10 38.25 1077148
20011107 38.25 38.90 37.69 38.61 1132222
20011108 38.73 39.78 37.90 38.19 1366916
20011109 38.21 39.27 37.47 38.56 663519
20011112 38.25 38.95 36.77 38.30 820287
20011113 38.95 40.18 38.55 40.00 1140678
20011114 38.39 39.96 38.33 39.48 2390133
20011115 39.38 40.21 39.18 39.64 771269
20011116 39.90 40.09 38.71 39.16 1538081
20011119 39.30 39.51 38.42 39.03 871134
20011120 38.95 38.95 37.44 37.46 873762
20011121 37.67 37.85 37.18 37.56 784980
20011123 37.82 38.02 37.66 37.93 277085
20011126 37.83 38.20 37.53 38.09 941633
20011127 38.02 38.39 37.68 37.83 1384056
20011128 37.74 37.77 36.63 36.81 1025730
20011129 36.52 38.05 36.39 37.90 1032014
20011130 37.91 38.01 37.08 37.41 670718
20011203 37.46 37.63 35.85 36.55 875133
20011204 36.46 37.63 36.28 37.57 609474
20011205 37.76 40.26 37.64 39.92 1523341
20011206 40.00 41.48 39.70 40.87 2065171
20011207 41.09 41.32 40.04 40.75 727963
20011210 40.67 41.65 39.84 40.02 883131
20011211 39.99 42.53 39.79 41.51 1262252
20011212 41.52 42.05 41.12 41.80 803605
20011213 41.79 41.83 40.34 40.65 594619
20011214 40.49 41.57 40.13 41.05 662491
20011217 40.97 42.39 40.87 41.96 825314
20011218 42.05 43.76 42.05 43.67 1413307
20011219 43.45 44.29 43.07 43.39 1583786
20011220 43.08 43.25 41.97 42.36 1028472
20011221 42.45 43.27 41.71 42.53 2339629
20011224 42.41 42.93 42.27 42.62 337301
20011226 42.71 44.07 42.63 43.18 807261
20011227 43.37 43.41 42.62 43.02 877189
20011228 42.96 43.74 42.95 43.49 805090
20011231 43.44 43.45 41.96 42.01 824857
20020102 42.41 42.86 41.21 42.53 1110398
20020103 42.87 43.19 41.99 43.15 652893
20020104 43.08 43.40 42.03 43.16 429168
20020107 43.09 43.76 42.79 42.83 787494
20020108 43.10 43.89 42.93 43.72 801662
20020109 44.01 44.83 42.80 43.11 1102286
20020110 43.03 43.80 42.50 43.48 758014
20020111 43.63 43.84 42.53 42.88 788751
20020114 42.88 42.88 42.25 42.32 723621
20020115 42.67 42.96 41.88 42.60 832170
20020116 42.57 43.23 41.76 42.60 1127766
20020117 42.86 43.82 42.26 43.54 1188553
20020118 43.02 43.39 42.85 42.88 1236315
20020122 43.32 43.49 42.45 42.45 923465
20020123 42.69 43.23 42.11 42.90 765441
20020124 43.00 43.92 42.56 43.88 1375029
20020125 43.89 44.32 43.46 43.68 1628005
20020128 43.79 44.02 43.23 43.67 775382
20020129 43.79 44.11 42.66 43.20 1151075
20020130 43.31 44.18 42.84 43.51 1430675
20020131 43.15 44.18 43.15 43.78 1013390
20020204 43.67 43.97 42.32 42.92 1225231
20020205 42.93 44.11 42.88 43.65 746131
20020206 43.76 43.91 42.66 43.02 912039
20020207 43.06 43.97 42.85 43.02 873304
20020208 42.74 43.51 42.10 43.51 1013504
20020211 43.36 43.85 43.13 43.76 491555
20020212 43.50 43.51 41.93 42.21 2135443
20020213 42.46 42.66 41.15 42.39 1693906
20020214 42.14 42.23 41.47 41.67 1489187
20020215 41.78 41.79 40.48 40.74 1563868
20020219 40.64 40.99 40.03 40.83 1457360
20020220 40.98 41.41 39.81 40.99 1044625
20020221 39.07 39.54 38.03 38.30 4308196
20020222 38.44 39.54 38.20 39.12 2958027
20020225 39.29 39.30 38.27 38.57 1606835
20020226 38.51 38.94 38.09 38.71 1199670
20020227 38.82 39.37 38.52 39.12 1380064
20020228 39.08 39.80 38.71 38.96 1142835
20020301 39.41 41.18 38.93 41.00 1353806
20020304 41.06 43.05 41.04 42.78 1605130
20020305 42.71 43.15 41.82 42.10 1334255
20020306 41.96 44.08 41.92 43.77 1403594
20020307 43.78 43.97 41.07 41.64 1272078
20020308 42.91 43.55 42.41 42.93 1270259
20020311 42.81 43.60 42.21 43.19 1043715
20020312 42.89 42.92 41.71 42.40 1000976
20020313 42.14 42.23 40.91 41.04 1180801
20020314 41.12 41.93 40.07 41.39 1271623
20020315 41.80 43.33 41.44 43.17 1350510
20020318 42.94 43.80 42.49 43.27 1292197
20020319 43.45 44.87 43.44 44.21 1729144
20020320 44.15 44.69 43.46 43.59 954371
20020321 43.42 43.46 42.76 43.24 841156
20020322 43.12 44.16 42.61 43.62 689862
20020325 43.61 43.62 42.44 42.51 800349
20020326 42.46 44.26 42.44 43.54 860366
20020327 43.33 44.08 42.77 43.57 851045
20020328 43.60 44.10 42.83 43.86 646667
20020401 43.37 43.98 41.93 43.77 904015
20020402 43.68 43.99 42.98 43.34 900378
20020403 43.64 43.94 42.54 43.03 888556
20020404 43.20 43.84 42.52 43.42 845021
20020405 43.34 43.86 42.52 43.05 797166
20020408 43.10 44.33 42.91 44.06 852068
20020409 44.08 44.64 43.15 43.28 1081681
20020410 43.53 44.86 43.28 44.08 1482708
20020411 43.98 44.38 43.12 43.42 917428
20020412 43.68 44.80 42.89 43.99 802167
20020415 44.03 44.84 43.42 44.24 762724
20020416 44.48 45.61 44.33 45.21 957326
20020417 45.25 45.75 44.88 45.17 1104529
20020418 45.12 45.66 43.71 45.34 1409505
20020419 45.19 45.83 45.11 45.49 965397
20020422 45.70 45.71 44.21 45.22 842406
20020423 45.08 45.61 44.57 45.00 877644
20020424 45.32 45.61 44.98 45.03 696568
20020425 45.13 45.97 45.11 45.83 899469
20020426 45.92 45.98 44.31 44.40 877871
20020429 44.49 45.00 43.70 44.22 889693
20020430 44.47 45.97 44.26 45.54 1329481
20020501 45.87 45.90 43.91 45.49 1662647
20020502 45.61 46.45 45.35 46.06 1192623
20020503 46.19 46.25 44.81 45.57 1517832
20020506 45.54 46.10 44.57 44.82 1174890
20020507 45.31 47.33 45.30 46.85 2212581
20020508 47.07 48.82 46.92 48.40 2802982
20020509 48.38 49.13 48.17 48.48 1597287
20020510 48.57 48.80 47.20 47.28 1492825
20020513 47.43 48.57 47.15 48.24 1506124
20020514 48.43 49.81 48.42 49.51 1448152
20020515 49.38 49.49 48.66 49.00 2171092
20020516 49.00 49.00 48.16 48.54 1600697
20020517 48.26 48.38 47.01 48.03 1743353
20020520 47.95 48.25 46.79 47.45 700092
20020521 47.64 48.55 47.13 47.33 1666398
20020522 47.34 47.42 46.19 47.24 1544999
20020523 47.38 48.32 46.37 47.80 1722892
20020524 47.86 48.05 46.77 47.10 617113
20020528 47.48 47.78 46.36 47.33 1311408
20020529 47.25 47.26 45.79 46.05 1433034
20020530 45.98 46.93 45.16 45.43 1982514
20020531 45.74 46.58 45.16 45.93 1447016
20020603 46.15 46.15 44.56 44.73 1410300
20020604 44.63 44.95 43.72 44.58 1878961
20020605 44.84 45.96 44.70 45.39 1519423
20020606 45.34 45.52 43.87 44.40 1154316
20020607 44.15 45.04 44.15 44.33 1356762
20020610 44.53 45.00 44.22 44.52 1046785
20020611 44.87 45.08 43.16 43.43 1267759
20020612 43.51 44.37 42.01 43.82 1794277
20020613 43.63 43.64 42.17 42.40 1570802
20020614 42.51 43.32 40.75 42.69 2047192
20020617 43.39 43.93 42.83 43.34 1175572
20020618 42.53 43.01 42.14 42.45 1617975
20020619 42.58 42.84 41.60 41.84 1549205
20020620 41.91 43.06 41.31 41.45 1193191
20020621 40.66 42.04 40.66 41.19 1666285
20020624 41.48 43.15 41.47 42.30 1696975
20020625 42.58 43.56 41.31 41.87 1683108
20020626 41.55 42.14 40.64 41.75 2123010
20020627 42.17 43.04 41.01 42.99 1954210
20020628 42.89 44.05 42.83 43.49 1820193
20020701 43.39 44.06 41.95 41.95 1109417
20020702 41.97 43.19 41.61 41.74 1567733
20020703 41.83 42.62 40.64 41.84 1562504
20020705 42.45 43.81 41.96 43.76 890943
20020708 43.27 43.99 42.61 42.89 1506238
20020709 43.37 44.31 42.47 42.73 1770179
20020710 42.78 43.61 41.15 41.17 1776658
20020711 41.18 42.32 38.57 40.80 4202143
20020712 42.23 42.23 39.72 40.08 1913971
20020715 39.76 41.41 38.84 41.20 2437988
20020716 41.27 41.35 38.02 38.89 2609857
20020717 39.75 40.15 38.57 39.72 2147903
20020718 39.61 40.86 38.47 38.88 1656282
20020719 38.66 38.81 37.46 37.80 1850089
20020722 37.75 38.05 36.13 36.64 2005475
20020723 36.53 37.47 35.81 35.81 2150063
20020724 35.77 37.17 35.32 36.99 2932679
20020725 36.69 37.37 35.44 36.61 2099707
20020726 36.78 37.75 36.12 37.73 1395523
20020729 37.78 39.94 37.51 39.68 1268668
20020730 39.39 39.59 38.04 38.78 1583760
20020731 38.79 38.80 37.71 38.60 1151361
20020801 38.55 38.70 37.23 37.71 1176368
20020802 37.70 37.86 36.14 36.69 1416211
20020805 36.65 37.40 35.32 35.52 1586602
20020806 35.61 37.63 35.42 36.82 1986606
20020807 37.22 37.61 35.41 36.69 2548248
20020808 36.76 38.44 35.90 38.20 1825877
20020809 38.16 38.43 37.08 37.71 1506806
20020812 37.37 37.82 36.61 37.54 1596832
20020813 37.53 38.00 36.11 36.24 1895443
20020814 36.32 39.59 35.83 39.54 2399000
20020815 39.42 40.04 38.54 39.26 2161771
20020816 39.07 39.65 38.18 39.37 1396205
20020819 39.15 40.55 39.08 40.43 1227633
20020820 40.10 40.53 39.15 40.13 1070883
20020821 40.43 41.22 39.80 40.50 1264576
20020822 40.47 41.13 39.50 40.91 1223541
20020823 40.80 41.15 39.42 39.72 1153861
20020826 39.93 40.85 39.19 40.77 1329254
20020827 40.66 41.03 39.39 39.74 1522720
20020828 39.74 40.02 37.91 38.23 1366992
20020829 38.20 39.15 37.72 38.82 1570461
20020830 38.70 39.76 38.36 38.72 1038714
20020903 38.34 38.35 36.95 37.53 1636048
20020904 37.77 38.44 37.35 38.22 1405299
20020905 37.79 37.80 36.20 36.54 1597173
20020906 36.78 38.44 36.51 37.79 1347327
20020909 37.79 38.42 36.55 38.00 1221950
20020910 37.97 38.48 37.55 38.38 1167615
20020911 38.39 39.56 38.09 38.27 1043488
20020912 38.17 38.19 37.10 37.33 882191
20020913 37.23 38.04 36.90 37.78 812170
20020916 37.74 37.83 36.29 36.95 1323798
20020917 36.98 37.80 36.25 36.39 1283331
20020918 36.25 37.49 36.24 37.12 1148746
20020919 36.10 36.80 35.41 35.46 3156154
20020920 35.81 36.76 35.37 36.61 2228154
20020923 36.46 37.24 36.07 36.86 1263212
20020924 36.83 37.04 35.70 36.25 2534267
20020925 36.38 37.34 36.11 37.24 1738806
20020926 37.25 38.76 37.24 38.59 1727780
20020927 38.48 39.38 37.52 37.53 1685267
20020930 37.52 37.67 36.38 36.88 1912039
20021001 36.95 37.61 36.16 37.57 1953869
20021002 37.51 37.83 36.25 36.49 1463839
20021003 36.51 37.54 36.15 36.75 1506806
20021004 37.13 37.53 36.18 36.55 1643664
20021007 36.57 37.30 36.09 36.41 1586034
20021008 36.83 38.27 36.58 37.05 2094592
20021009 36.92 37.17 34.45 34.84 3289716
20021010 34.85 37.23 34.44 36.85 2173138
20021011 37.00 39.05 36.82 38.35 1722551
20021014 38.33 39.15 37.93 39.06 1180574
20021015 39.87 40.80 39.49 40.65 2074700
20021016 40.30 41.50 39.74 40.21 1374153
20021017 41.26 42.58 40.98 41.92 1965463
20021018 41.35 42.71 41.33 42.36 1633320
20021021 42.32 43.92 42.10 43.81 2120850
20021022 43.52 43.59 42.67 43.51 1931135
20021023 43.25 44.46 42.98 44.46 1998541
20021024 44.25 44.29 42.51 42.89 1798255
20021025 42.80 44.16 42.68 44.12 1655827
20021028 44.10 44.15 42.10 42.53 1804280
20021029 42.61 43.32 41.26 42.18 2550862
20021030 42.17 42.57 41.31 41.88 2244750
20021031 42.22 42.83 41.34 41.59 1696180
20021101 41.39 42.91 40.38 42.49 1950573
20021104 43.10 43.25 41.79 42.06 1462475
20021105 41.82 42.87 41.81 42.87 1012570
20021106 42.86 43.48 42.15 43.33 1608540
20021107 43.15 43.15 42.43 42.80 1407572
20021108 42.67 43.83 42.15 42.27 1334596
20021111 42.27 42.54 40.91 41.01 1087706
20021112 41.20 42.23 40.74 41.12 1282195
20021113 40.99 42.17 40.42 41.58 1908515
20021114 41.74 43.44 41.74 43.43 1489073
20021115 43.49 43.59 42.39 43.34 1268782
20021118 43.35 43.78 42.61 42.68 1062244
20021119 42.41 43.42 41.89 42.56 1943752
20021120 42.61 43.81 42.25 43.40 1427692
20021121 43.54 45.05 43.53 44.95 2290786
20021122 44.50 45.17 44.30 45.03 1666512
20021125 45.00 45.11 43.66 44.41 1811213
20021126 44.37 44.38 42.98 43.09 1571143
20021127 43.43 45.53 43.42 45.35 2088568
20021129 45.42 45.43 43.93 44.40 728055
20021202 44.69 45.46 44.03 44.33 1682312
20021203 44.22 44.51 43.34 43.42 1509534
20021204 43.41 44.81 43.34 44.53 1654236
20021205 44.51 44.63 43.28 43.52 1336415
20021206 43.36 43.81 42.46 43.72 1554434
20021209 43.59 43.61 42.23 42.25 1489073
20021210 42.30 43.27 42.22 42.94 1364150
20021211 42.46 42.61 42.09 42.47 1259574
20021212 42.59 42.84 41.58 41.92 1566255
20021213 41.88 41.90 40.64 40.77 1382679
20021216 40.78 41.97 40.69 41.96 1423941
20021217 41.70 41.84 40.67 40.93 1506010
20021218 40.93 41.58 40.16 40.47 1606949
20021219 39.41 42.76 39.19 40.50 2945296
20021220 40.46 41.32 39.94 40.67 2825034
20021223 40.83 42.13 40.50 41.37 917656
20021224 41.25 41.30 40.91 41.11 465250
20021226 41.09 42.39 40.93 41.08 790573
20021227 40.96 41.24 39.96 40.15 864345
20021230 40.16 40.82 39.68 40.64 1190122
20021231 40.51 41.07 39.51 40.25 1512717
20030102 40.30 41.95 40.13 41.30 1370289
20030103 41.25 41.49 40.76 41.42 1295494
20030106 41.51 42.68 41.49 42.44 1299245
20030107 41.96 42.39 41.32 41.67 1440877
20030108 41.66 41.66 40.22 40.26 1247753
20030109 40.47 41.53 40.46 40.98 1170457
20030110 40.52 41.51 40.27 41.15 1335051
20030113 41.17 41.71 40.49 40.78 1584670
20030114 40.85 41.30 40.55 41.03 1312772
20030115 40.86 41.14 39.47 39.81 1893510
20030116 40.07 40.31 39.15 39.40 1295380
20030117 39.27 39.59 38.00 38.06 1769610
20030121 38.30 38.56 37.43 37.50 1322775
20030122 37.52 38.67 37.06 37.45 2199623
20030123 37.81 38.05 37.32 37.57 1715276
20030124 37.48 37.56 36.19 36.42 1755174
20030127 36.16 37.40 36.08 36.68 1689246
20030128 36.86 37.17 36.39 36.70 1427919
20030129 36.69 37.56 35.74 37.17 1423941
20030130 37.03 37.07 35.66 35.81 1857818
20030131 35.77 37.02 35.51 36.33 1653326
20030203 36.25 37.15 35.96 36.83 1497485
20030204 36.30 36.56 35.88 36.25 1680380
20030205 36.57 37.67 36.02 36.05 2048120
20030206 35.55 36.34 35.09 35.46 2295878
20030207 35.55 36.01 34.71 34.87 1468815
20030210 35.20 35.65 34.32 35.09 1279440
20030211 35.48 36.17 34.56 35.12 1366166
20030212 34.99 35.19 34.02 34.02 1268938
20030213 34.06 34.78 33.77 34.32 1741642
20030214 34.62 35.24 33.85 34.94 1283167
20030218 31.76 32.68 30.57 31.07 7697193
20030219 31.05 31.26 29.27 29.73 3576108
20030220 29.97 30.15 28.35 28.69 3475944
20030221 28.74 29.67 28.52 29.49 2680726
20030224 29.02 29.46 28.40 28.43 1487335
20030225 28.21 28.56 27.64 28.27 2149414
20030226 28.35 28.63 27.31 27.36 2084708
20030227 27.24 29.33 27.10 28.88 2878571
20030228 28.68 30.30 28.60 29.73 2693148
20030303 29.93 30.49 29.21 29.37 1418564
20030304 29.51 29.54 28.34 28.55 1259452
20030305 28.32 28.82 28.09 28.48 1717928
20030306 28.16 28.37 27.52 28.25 1670386
20030307 27.95 29.22 27.66 28.70 1946149
20030310 28.62 28.72 27.76 28.03 1314221
20030311 28.51 28.94 27.66 27.77 1346405
20030312 27.58 28.17 27.21 27.82 1835483
20030313 28.36 29.01 27.92 28.90 1854002
20030314 29.19 29.83 28.91 29.35 1451312
20030317 29.60 31.27 29.53 30.70 2135299
20030318 30.76 31.21 30.31 30.79 1471751
20030319 30.99 31.56 30.13 30.62 1943665
20030320 30.31 31.39 29.95 30.95 1489368
20030321 31.61 32.06 30.68 31.88 1669031
20030324 31.47 31.61 29.87 30.34 1346066
20030325 30.50 31.54 30.27 31.14 1172048
20030326 31.07 31.54 30.72 31.11 933551
20030327 30.99 31.24 30.17 31.01 885784
20030328 30.61 30.70 30.00 30.25 1049751
20030331 29.98 30.00 28.81 29.13 1661917
20030401 29.29 29.86 28.90 29.41 1479995
20030402 29.69 30.93 29.55 30.55 1954054
20030403 30.85 31.10 30.40 30.66 873475
20030404 30.75 31.08 30.11 30.28 693924
20030407 31.08 32.53 30.74 30.77 1814027
20030408 30.86 31.51 30.57 30.75 1209652
20030409 31.21 31.39 30.06 30.13 1406255
20030410 30.37 30.70 30.10 30.47 1112650
20030411 31.37 31.39 30.06 30.36 1043314
20030414 30.39 31.47 30.37 31.22 1269616
20030415 31.16 31.94 30.84 31.84 1267583
20030416 32.07 32.18 30.51 30.68 1525842
20030417 30.43 31.55 30.34 31.37 1669257
20030421 31.69 31.75 30.57 30.95 937729
20030422 30.65 31.70 30.60 31.53 966751
20030423 31.49 32.00 31.16 31.99 916160
20030424 31.61 31.63 30.46 31.13 1083289
20030425 31.44 31.44 30.19 30.43 1163579
20030428 30.46 32.04 30.37 31.95 1172500
20030429 32.04 32.06 31.45 31.87 1134670
20030430 31.84 32.00 31.28 31.75 1164144
20030501 31.30 31.70 30.77 31.22 1111634
20030502 31.04 32.02 30.82 31.94 825820
20030505 32.00 32.09 31.44 31.60 751403
20030506 31.74 32.61 31.47 32.25 1237432
20030507 32.08 32.17 31.42 31.59 876185
20030508 31.46 31.56 30.79 30.90 1370683
20030509 31.04 31.84 30.86 31.57 1482028
20030512 31.52 32.13 30.63 32.04 1497385
20030513 31.90 32.27 31.61 32.10 1219929
20030514 32.19 32.61 31.79 32.09 1174984
20030515 32.08 32.87 32.08 32.71 1570222
20030516 32.52 33.06 32.31 32.59 1387848
20030519 32.43 32.58 31.25 31.27 1296266
20030520 31.28 31.62 30.75 30.99 855633
20030521 31.04 31.45 30.99 31.22 813625
20030522 31.35 31.57 30.99 31.20 1005823
20030523 31.63 31.70 31.13 31.44 1080918
20030527 31.24 32.86 30.99 32.67 1714879
20030528 33.12 33.43 32.34 33.00 1274584
20030529 33.04 33.52 32.94 33.05 1161208
20030530 32.96 33.18 32.32 32.78 1173291
20030602 32.79 33.56 32.49 32.74 1153190
20030603 32.76 32.98 32.30 32.77 1059011
20030604 32.77 34.41 32.63 34.31 1278198
20030605 33.95 34.33 33.54 34.02 1107568
20030606 34.32 34.38 32.84 32.95 1351825
20030609 33.10 33.74 32.81 33.25 1558478
20030610 33.72 34.03 33.23 33.94 940326
20030611 33.78 34.43 33.43 34.29 964379
20030612 34.28 34.62 33.63 34.11 894931
20030613 34.12 34.36 33.43 33.70 942585
20030616 33.74 35.11 33.59 35.05 1097857
20030617 35.00 35.05 34.28 34.78 886235
20030618 34.54 35.05 34.00 34.77 970703
20030619 34.40 34.71 33.81 33.92 1235964
20030620 34.14 34.48 33.77 34.17 1417209
20030623 34.02 34.21 33.11 33.69 1099325
20030624 33.36 34.45 33.36 33.89 1091872
20030625 33.70 33.77 32.14 32.29 2458264
20030626 32.44 32.77 31.61 31.97 1634363
20030627 32.01 32.01 31.17 31.37 1379379
20030630 31.33 31.99 31.16 31.37 1038232
20030701 31.11 32.23 30.73 31.90 1400383
20030702 31.95 32.08 31.14 32.03 986513
20030703 31.93 32.26 31.32 31.44 674840
20030707 31.55 32.03 31.40 31.93 1487674
20030708 31.75 33.25 31.71 33.10 1852986
20030709 32.74 33.09 32.06 32.61 1361988
20030710 32.32 32.32 30.60 31.27 2011646
20030711 31.26 32.29 31.23 32.23 1142914
20030714 32.70 32.83 31.53 31.81 1131734
20030715 32.39 33.14 32.19 32.50 2059752
20030716 33.37 34.49 33.24 34.44 3324963
20030717 33.87 34.40 33.25 33.55 2304121
20030718 33.64 34.23 32.78 33.82 1148899
20030721 33.61 33.74 32.51 33.18 1170129
20030722 33.52 33.87 32.53 33.46 1152174
20030723 33.56 34.28 33.07 34.13 1006952
20030724 34.49 35.33 34.45 34.52 2005548
20030725 34.80 35.20 34.27 34.91 1390220
20030728 35.10 35.16 34.54 34.97 1062511
20030729 35.00 35.06 33.36 34.79 1511049
20030730 34.68 35.58 34.50 35.33 1868005
20030731 35.54 37.08 35.33 36.49 2620311
20030801 36.31 36.37 35.08 35.45 1294233
20030804 35.59 36.24 34.57 35.98 1633008
20030805 36.09 36.17 34.59 34.83 1227720
20030806 34.64 35.00 34.27 34.47 1791555
20030807 34.55 34.89 34.03 34.65 1295701
20030808 34.71 35.28 34.55 34.72 848857
20030811 34.79 35.34 34.22 34.61 1135800
20030812 34.74 35.15 34.31 34.95 773536
20030813 35.31 35.38 34.20 34.49 1732608
20030814 34.57 34.75 34.00 34.45 1908884
20030815 34.50 34.62 33.32 34.36 652255
20030818 34.45 34.87 34.37 34.71 1181534
20030819 34.71 34.87 34.24 34.86 1099099
20030820 34.63 34.67 34.25 34.61 779069
20030821 34.67 34.93 34.31 34.85 806397
20030822 35.04 35.24 34.76 34.78 1450860
20030825 34.65 34.84 34.47 34.62 834516
20030826 34.59 34.93 33.99 34.76 972962
20030827 34.57 34.65 34.32 34.58 636445
20030828 34.44 35.02 34.23 34.85 758743
20030829 34.78 35.36 34.69 35.35 655755
20030902 34.94 35.93 34.75 35.71 950038
20030903 35.99 36.82 35.84 36.57 1415853
20030904 36.52 36.92 36.33 36.63 1177356
20030905 36.45 36.55 35.54 35.61 1178259
20030908 35.55 36.58 35.55 36.17 859924
20030909 35.85 35.97 35.24 35.86 737061
20030910 35.33 35.63 34.89 35.06 1005936
20030911 35.11 35.71 35.06 35.49 822320
20030912 35.33 36.02 35.02 35.90 769471
20030915 35.90 36.04 35.11 35.62 633057
20030916 35.38 36.79 35.38 36.78 983012
20030917 36.47 36.66 35.20 35.44 1300783
20030918 35.46 35.98 34.88 35.73 1663611
20030919 36.04 36.34 34.74 35.78 1799008
20030922 35.42 35.91 34.91 35.25 865118
20030923 35.07 35.68 34.91 35.47 1090968
20030924 35.12 35.36 34.02 34.32 2011081
20030925 34.15 34.40 33.46 33.57 1511840
20030926 33.55 34.17 33.16 33.53 1123604
20030929 34.29 34.29 33.12 33.43 775230
20030930 33.24 33.43 32.59 32.77 1514324
20031001 32.77 34.30 32.71 34.22 1346969
20031002 34.18 34.58 33.39 33.93 1053703
20031003 34.41 35.87 34.31 35.58 2190293
20031006 35.55 35.92 35.29 35.63 713460
20031007 35.81 36.31 35.29 36.19 1447924
20031008 36.36 36.41 35.72 36.22 1034732
20031009 36.61 37.56 36.33 36.82 1581966
20031010 36.97 37.19 36.52 36.87 706797
20031013 37.25 37.47 36.97 37.40 707362
20031014 36.94 37.35 36.63 37.10 571852
20031015 37.58 37.77 37.01 37.30 1181308
20031016 37.62 38.33 37.23 38.32 1459781
20031017 38.40 38.82 37.43 37.57 1256516
20031020 37.45 38.12 37.10 37.75 924178
20031021 37.90 38.02 37.05 37.50 1112311
20031022 36.97 37.18 36.44 36.74 732431
20031023 36.92 37.80 36.44 37.02 1092210
20031024 36.68 37.10 36.17 37.08 1262050
20031027 37.22 37.25 36.64 36.95 893011
20031028 37.24 37.87 36.97 37.87 1022762
20031029 37.96 38.47 37.58 38.11 843550
20031030 38.73 38.93 37.68 37.96 1067254
20031031 38.13 38.28 37.65 37.92 600761
20031103 38.06 38.84 37.65 38.83 845131
20031104 38.40 38.58 37.99 38.52 972736
20031105 38.71 38.83 37.81 38.11 769471
20031106 38.22 38.47 37.76 38.34 800864
20031107 38.52 38.87 38.26 38.32 1034167
20031110 39.51 39.81 38.93 39.07 1241836
20031111 39.36 39.65 38.97 39.14 909950
20031112 38.88 40.27 38.85 40.06 1117280
20031113 39.85 40.58 39.84 40.35 1109488
20031114 40.12 41.18 39.94 40.02 1675129
20031117 40.35 40.59 39.71 40.35 1480334
20031118 40.64 40.81 39.98 40.13 928356
20031119 39.97 40.60 39.73 40.35 1011808
20031120 39.98 40.64 39.67 39.73 1081483
20031121 39.86 40.43 39.57 40.27 1034167
20031124 40.56 42.06 40.53 42.04 1219251
20031125 42.14 42.14 40.70 41.06 1338839
20031126 41.13 41.48 40.70 41.35 893914
20031128 41.25 41.49 40.93 41.35 348035
20031201 41.49 41.99 41.15 41.90 959975
20031202 42.09 42.23 41.44 41.58 1095824
20031203 41.50 42.30 41.04 41.13 1000741
20031204 40.92 42.07 40.69 41.97 1092775
20031205 41.75 41.90 40.29 40.81 1464298
20031208 40.64 41.76 40.53 41.54 1200393
20031209 41.70 41.79 40.91 41.06 1387961
20031210 41.55 42.02 41.34 41.76 1112311
20031211 41.62 43.18 41.45 42.77 1260920
20031212 42.98 43.05 41.74 42.45 944843
20031215 42.79 43.04 40.99 41.14 1580272
20031216 40.97 41.71 40.56 40.73 2276003
20031217 40.51 41.19 40.20 40.91 1568189
20031218 41.18 44.88 41.01 44.39 3365278
20031219 44.08 44.17 42.93 43.83 2696084
20031222 43.77 43.79 42.77 43.59 1320319
20031223 43.68 44.05 43.25 43.78 746547
20031224 43.52 44.15 43.41 44.04 620523
20031226 44.18 44.19 43.55 43.66 388462
20031229 43.95 44.50 43.84 44.46 935358
20031230 44.15 44.70 43.85 44.29 933099
20031231 44.37 44.60 43.92 44.37 938520
20040102 44.48 44.59 43.98 44.22 938520
20040105 44.50 44.55 43.49 44.14 1368538
20040106 42.64 42.98 42.49 42.55 2362955
20040107 42.51 42.76 38.52 40.82 6451969
20040108 41.78 41.88 40.65 41.19 2520599
20040109 40.58 41.12 39.85 40.56 1723009
20040112 40.85 40.85 40.09 40.29 1485641
20040113 40.12 40.66 39.90 40.34 1258097
20040114 40.58 40.91 40.34 40.73 856197
20040115 41.16 41.30 39.65 40.51 1405126
20040116 40.62 40.70 39.63 40.16 1504500
20040120 39.63 40.47 38.96 40.19 1220267
20040121 40.11 41.02 39.73 40.69 1499757
20040122 40.36 40.93 40.06 40.39 1064318
20040123 40.07 40.73 39.82 39.95 957717
20040126 39.86 40.95 39.85 40.76 968671
20040127 40.83 40.99 39.99 40.35 1011582
20040128 40.10 40.74 39.32 39.57 1451989
20040129 39.44 40.32 39.19 40.06 1165838
20040130 39.85 40.22 39.65 39.88 1040265
20040202 39.72 40.54 39.45 40.02 1416079
20040203 39.87 40.31 39.60 39.85 998596
20040204 39.19 40.58 39.14 40.19 971720
20040205 40.64 41.15 39.88 40.70 1167983
20040206 40.93 41.57 40.45 41.53 830148
20040209 41.66 41.74 40.36 40.50 825210
20040210 40.33 40.42 39.92 40.36 1053002
20040211 40.11 40.43 39.26 39.95 1145128
20040212 39.93 39.94 39.16 39.41 1143108
20040213 39.50 39.66 38.77 39.03 886254
20040217 39.17 39.91 39.17 39.41 754965
20040218 39.12 39.21 37.82 38.12 1689919
20040219 38.62 38.72 37.70 37.73 1048962
20040220 37.91 38.43 37.62 38.12 992856
20040223 38.04 38.74 37.89 38.17 1262502
20040224 38.41 38.86 37.96 38.54 1321414
20040225 38.77 38.81 38.27 38.67 1004077
20040226 38.91 39.07 38.68 38.90 938994
20040227 38.50 39.15 37.66 38.06 1506116
20040301 38.03 38.84 38.00 38.75 894445
20040302 38.38 39.57 38.38 39.34 1732897
20040303 39.19 39.66 38.84 39.33 973780
20040304 39.09 40.06 39.00 39.32 1149504
20040305 38.94 39.08 37.87 38.25 1941163
20040308 38.20 38.68 37.60 37.73 1238264
20040309 37.56 37.84 37.18 37.41 1328147
20040310 37.21 37.52 36.38 36.38 1106527
20040311 36.24 37.43 35.82 36.60 1853637
20040312 36.79 37.28 36.26 37.03 1388854
20040315 36.58 36.98 35.83 36.29 1116963
20040316 36.36 38.09 36.03 37.70 2319095
20040317 38.14 38.68 37.80 38.03 1768580
20040318 38.05 38.23 37.18 37.69 1129867
20040319 37.73 37.79 36.92 36.97 1192818
20040322 36.38 37.08 36.19 37.04 1498822
20040323 37.28 37.32 36.15 36.56 1466056
20040324 36.42 36.61 36.00 36.26 1108996
20040325 38.10 38.33 37.47 37.95 1857228
20040326 37.91 38.60 37.34 38.04 2407743
20040329 38.09 39.57 38.03 39.44 1964167
20040330 39.26 39.32 38.50 38.82 925865
20040331 39.03 39.07 38.08 38.76 1115953
20040401 38.49 39.66 38.45 39.33 1151188
20040402 40.81 42.09 40.67 41.20 1737273
20040405 41.21 41.60 41.01 41.44 1031457
20040406 41.12 41.59 41.06 41.41 634561
20040407 41.38 41.51 41.01 41.17 723770
20040408 41.27 41.73 40.77 40.98 814101
20040412 41.08 41.81 40.90 41.34 605050
20040413 41.72 41.77 40.97 41.10 1254647
20040414 41.06 41.33 40.77 41.32 774490
20040415 41.43 41.75 40.56 40.92 862240
20040416 41.13 41.91 40.59 41.12 885468
20040419 41.07 41.63 40.80 41.56 534468
20040420 41.85 41.89 41.33 41.40 964466
20040421 41.29 41.31 40.18 41.20 802768
20040422 40.78 42.50 40.29 42.43 1157247
20040423 42.17 42.70 41.50 42.54 971872
20040426 41.60 41.60 40.56 40.72 1455957
20040427 40.95 41.04 40.24 40.73 1245895
20040428 40.78 40.96 39.72 39.97 973892
20040429 40.14 40.49 39.17 39.75 890518
20040430 39.78 40.79 39.66 40.20 1123359
20040503 40.12 40.87 39.52 40.05 1477950
20040504 39.79 40.49 39.14 39.92 1182383
20040505 39.75 39.76 38.64 39.22 1320179
20040506 38.88 40.23 38.84 40.10 1380999
20040507 40.30 40.68 39.18 39.28 1850608
20040510 39.15 39.26 38.01 38.45 1512175
20040511 38.88 38.89 38.04 38.57 1424425
20040512 38.15 38.75 37.39 38.59 1215710
20040513 38.44 39.03 38.16 38.61 770787
20040514 38.94 39.10 37.84 38.56 892313
20040517 38.59 38.81 37.82 38.49 989714
20040518 38.77 39.18 38.49 38.74 551636
20040519 38.98 39.84 38.60 38.93 1298186
20040520 39.03 39.43 38.61 38.75 860557
20040521 39.25 39.62 38.72 39.20 692239
20040524 39.52 40.40 39.19 39.74 978156
20040525 39.92 40.90 39.27 40.78 867627
20040526 40.55 40.87 40.23 40.69 660146
20040527 40.80 40.93 40.16 40.49 853039
20040528 40.36 40.64 40.00 40.40 534580
20040601 40.08 40.57 39.91 40.33 779652
20040602 40.46 41.25 40.16 40.61 1094071
20040603 40.36 40.57 40.08 40.11 840808
20040604 40.64 40.64 39.70 39.90 838115
20040607 39.97 41.23 39.60 41.16 714457
20040608 40.94 41.14 40.49 40.81 867963
20040609 40.48 41.23 40.48 40.58 578231
20040610 40.47 41.11 40.46 40.88 501814
20040614 40.99 41.22 40.64 41.03 883897
20040615 41.40 41.88 41.29 41.39 825659
20040616 41.59 41.72 41.29 41.56 536937
20040617 41.32 41.60 40.39 40.75 892762
20040618 40.41 41.23 39.97 40.39 999140
20040621 40.25 40.57 39.95 40.08 539293
20040622 40.30 41.17 39.98 41.14 721526
20040623 41.35 41.38 40.60 41.08 820049
20040624 40.97 41.12 40.19 40.98 743183
20040625 40.98 42.83 40.57 42.65 1769029
20040628 42.44 42.74 41.88 42.25 1448326
20040629 42.32 42.78 41.81 42.48 798055
20040630 42.19 42.57 41.81 42.48 928670
20040701 42.37 42.55 41.58 41.92 1005199
20040702 42.11 42.33 41.44 41.75 661380
20040706 41.74 42.05 40.66 40.72 1476940
20040707 40.86 41.16 40.51 40.59 1180251
20040708 40.70 40.91 40.10 40.16 689658
20040709 40.57 40.68 39.75 40.46 1088124
20040712 40.25 41.07 39.87 40.65 957172
20040713 40.10 40.41 39.00 40.03 2993155
20040714 39.90 39.98 38.79 39.10 1172732
20040715 39.38 39.46 38.66 39.14 1104619
20040716 39.31 39.63 38.93 39.18 1263737
20040719 39.53 39.64 39.04 39.18 736001
20040720 39.06 39.27 38.69 39.27 748681
20040721 39.06 39.28 38.17 38.20 1037292
20040722 38.27 38.36 37.70 38.11 708846
20040723 37.93 38.63 37.54 37.66 587769
20040726 37.87 38.36 37.30 37.48 887152
20040727 37.92 38.44 37.70 38.32 1180363
20040728 38.14 38.28 37.15 37.99 1198092
20040729 38.23 38.36 37.45 37.85 1061418
20040730 37.96 38.05 37.27 37.39 850346
20040802 37.43 38.15 37.08 38.12 1552908
20040803 37.90 38.31 37.47 37.95 1064896
20040804 38.32 38.67 37.82 38.24 859547
20040805 38.19 38.36 37.13 37.28 694595
20040806 37.06 37.24 35.96 36.01 1413765
20040809 35.66 36.26 35.66 35.95 933271
20040810 36.13 36.56 35.91 36.36 965139
20040811 36.19 36.73 35.84 36.41 779877
20040812 35.97 36.32 35.66 35.96 720404
20040813 36.02 36.10 35.21 35.42 699084
20040816 35.42 36.03 35.30 35.88 671592
20040817 35.58 36.04 35.36 35.79 866729
20040818 35.83 36.83 35.66 36.60 1038751
20040819 36.34 36.50 35.85 36.29 919357
20040820 36.24 36.64 35.74 36.33 709407
20040823 36.38 36.89 35.92 36.61 915654
20040824 36.65 37.12 36.48 36.89 673162
20040825 37.05 37.57 36.62 37.52 1068038
20040826 37.36 37.84 37.14 37.38 667664
20040827 37.25 37.37 36.54 37.03 926650
20040830 36.80 36.87 36.50 36.55 620423
20040831 36.43 36.69 35.95 36.55 819151
20040901 36.19 36.94 35.99 36.50 1020572
20040902 36.72 37.81 36.46 37.59 807705
20040903 37.65 38.28 37.62 37.95 764616
20040907 38.21 38.53 37.88 38.27 879746
20040908 38.18 38.52 37.74 37.79 893323
20040909 37.83 38.03 37.34 37.70 743407
20040910 37.59 38.03 37.30 37.97 547036
20040913 38.04 38.34 37.53 38.32 663400
20040914 38.37 38.47 38.07 38.32 635122
20040915 37.85 38.19 37.23 37.37 831494
20040916 37.15 37.73 37.08 37.28 865158
20040917 37.96 39.73 37.87 39.24 2844473
20040920 39.26 39.29 38.30 38.69 1330279
20040921 38.59 39.64 38.30 39.54 2094558
20040922 39.12 39.48 38.10 38.37 1442267
20040923 38.09 38.47 37.87 38.01 635684
20040924 37.87 38.43 37.58 37.99 1091939
20040927 38.10 38.14 37.37 37.56 811745
20040928 37.98 38.00 37.44 37.65 761586
20040929 37.50 37.92 37.26 37.82 568580
20040930 37.86 38.01 37.41 37.46 1385263
20041001 37.40 39.18 37.26 39.12 1520928
20041004 38.94 39.15 38.56 38.91 1008565
20041005 39.05 39.61 38.97 39.10 1066018
20041006 38.98 39.51 38.84 38.85 900505
20041007 39.03 39.26 38.29 38.47 1053675
20041008 38.28 38.45 37.46 37.55 925416
20041011 37.75 38.02 37.41 37.79 908360
20041012 37.57 37.72 36.90 37.32 1105854
20041013 37.65 37.65 36.37 36.81 840583
20041014 36.67 37.18 36.16 36.41 886815
20041015 36.59 37.18 36.29 37.05 1344866
20041018 36.94 37.27 36.26 37.25 1158818
20041019 37.23 37.96 37.08 37.18 986011
20041020 37.29 37.58 36.88 37.38 710080
20041021 37.47 37.63 36.59 37.49 1295381
20041022 37.69 37.86 37.21 37.25 770226
20041025 37.52 37.52 36.76 37.05 493735
20041026 37.05 37.92 36.68 37.91 891528
20041027 37.65 38.83 37.65 38.57 1032916
20041028 38.28 38.81 37.95 38.70 773480
20041029 38.72 38.93 37.96 38.44 792557
20041101 38.40 38.64 37.97 38.47 644436
20041102 38.69 39.12 38.28 38.50 647690
20041103 38.18 38.69 37.99 38.22 1006433
20041104 38.67 39.12 38.12 39.00 889059
20041105 39.43 39.82 39.14 39.28 1385150
20041108 39.61 39.81 39.26 39.57 745764
20041109 39.21 39.78 39.06 39.55 865382
20041110 39.35 40.57 39.35 40.19 1396372
20041111 40.11 40.74 40.09 40.35 749018
20041112 40.23 40.75 39.92 40.41 782009
20041115 40.38 40.40 39.58 40.27 906452
20041116 40.42 40.42 39.52 40.11 1009912
20041117 40.34 40.82 40.14 40.50 936862
20041118 40.49 40.64 40.06 40.64 782345
20041119 40.36 40.91 39.72 39.90 1013727
20041122 39.63 40.25 39.62 39.90 897812
20041123 39.96 40.36 39.41 39.92 973219
20041124 39.96 40.50 39.70 40.32 661605
20041126 40.44 40.51 40.00 40.07 216907
20041129 40.07 40.17 39.32 39.76 678885
20041130 39.52 40.09 39.52 39.85 860894
20041201 39.93 40.99 39.93 40.66 943258
20041202 40.45 41.47 40.32 41.33 1667140
20041203 41.14 41.50 40.88 40.88 900168
20041206 40.82 41.67 40.78 41.17 953581
20041207 41.03 41.23 40.38 40.40 951786
20041208 40.60 41.15 40.60 40.63 867066
20041209 40.90 41.16 39.81 40.57 1000711
20041210 40.16 40.67 39.94 40.55 632317
20041213 40.51 40.89 39.90 40.56 627716
20041214 40.62 41.59 40.45 41.29 1095755
20041215 41.42 41.66 41.00 41.26 936750
20041216 41.65 41.77 40.53 41.09 1011034
20041217 41.35 41.42 39.67 39.87 2413690
20041220 40.17 40.19 38.54 38.88 1848925
20041221 39.12 39.15 38.48 38.85 1154666
20041222 38.94 39.26 38.45 38.89 1027305
20041223 38.51 39.26 38.39 38.97 882888
20041227 38.99 39.18 38.16 38.56 841481
20041228 38.57 39.18 38.28 38.91 824986
20041229 39.09 39.55 38.84 39.19 923845
20041230 39.27 39.43 38.77 39.14 873686
20041231 39.28 39.35 38.69 39.09 420236
20050103 38.89 39.10 38.03 38.46 1543819
20050104 38.80 39.02 37.67 37.92 1173518
20050105 37.68 38.42 37.22 37.82 1156910
20050106 37.73 38.55 37.61 38.19 1790686
20050107 38.23 39.24 38.05 39.01 1942510
20050110 38.74 39.44 38.70 39.21 1213353
20050111 38.89 39.39 38.77 39.21 1423864
20050112 39.21 39.48 38.85 39.36 892426
20050113 39.03 39.10 37.56 37.93 1922985
20050114 37.87 38.98 37.70 38.61 1341836
20050118 38.37 39.15 38.29 38.96 1077801
20050119 39.11 39.11 38.40 38.44 989489
20050120 38.67 38.88 38.20 38.29 953469
20050121 38.45 38.63 37.87 38.17 1216383
20050124 38.04 38.76 37.61 38.28 1197980
20050125 38.38 38.91 38.36 38.60 1491528
20050126 38.44 38.79 38.21 38.32 1103722
20050127 38.20 39.08 38.10 38.90 1413428
20050128 39.01 39.01 38.13 38.63 1355751
20050131 39.01 39.20 38.58 38.77 1164429
20050201 38.56 39.23 38.55 39.12 2620497
20050202 39.17 40.12 38.87 40.06 2822929
20050203 40.26 40.35 39.69 39.95 1580737
20050204 40.10 40.37 39.79 40.22 1604548
20050207 40.19 40.50 39.84 40.23 867895
20050208 40.18 40.44 39.82 39.99 703341
20050209 40.02 40.18 39.24 39.42 1032896
20050210 39.58 39.94 39.33 39.65 831464
20050211 39.65 40.49 39.57 40.33 898199
20050214 40.47 40.47 40.05 40.26 748908
20050215 40.12 40.84 39.83 40.21 1202353
20050216 40.10 40.39 39.73 40.11 808624
20050217 40.14 40.14 39.09 39.20 1255830
20050218 39.21 39.80 39.07 39.48 991339
20050222 39.29 39.30 38.59 38.60 1224635
20050223 38.83 38.94 38.22 38.82 1118571
20050224 38.54 39.65 38.54 39.44 906109
20050225 39.44 39.62 39.17 39.34 1349081
20050228 39.35 39.63 38.98 39.30 1456705
20050301 39.30 39.53 39.06 39.40 1085705
20050302 39.20 39.68 38.68 39.28 1399662
20050303 39.28 39.39 38.79 39.14 1323234
20050304 39.52 39.86 39.42 39.42 845836
20050307 39.56 39.99 39.49 39.86 924381
20050308 39.99 39.99 39.35 39.37 802497
20050309 39.31 39.60 38.82 38.96 966272
20050310 39.26 39.39 38.65 39.38 912349
20050311 39.18 39.53 38.39 38.55 866001
20050314 38.52 38.91 38.52 38.91 1000698
20050315 38.95 39.16 38.31 38.49 705457
20050316 38.43 38.57 37.57 37.99 1297721
20050317 37.71 38.51 37.69 38.06 968723
20050318 37.64 37.89 37.13 37.29 4423258
20050321 37.49 37.71 37.06 37.36 1262849
20050322 37.46 37.68 36.59 36.68 1476202
20050323 36.78 37.22 36.58 36.61 1184081
20050324 36.80 36.94 36.33 36.42 1057629
20050328 36.42 37.05 36.42 36.77 922598
20050329 36.83 37.29 36.72 37.11 1117346
20050330 37.26 37.31 36.77 37.06 752696
20050331 37.22 37.24 36.82 37.08 734981
20050401 37.57 37.60 36.70 36.95 1214496
20050404 37.13 37.29 36.72 36.88 712476
20050405 37.01 37.10 36.67 37.06 1194331
20050406 37.18 37.46 36.95 37.04 678830
20050407 37.33 37.33 36.90 37.14 556500
20050408 37.29 37.29 36.62 36.68 927278
20050411 36.61 36.80 36.40 36.65 810741
20050412 36.43 36.68 36.08 36.59 1648444
20050413 36.39 36.83 36.14 36.37 1058075
20050414 36.56 36.78 35.88 35.92 993902
20050415 36.21 36.37 35.64 35.75 1671172
20050418 35.57 36.24 35.50 35.93 1514973
20050419 36.03 36.28 35.74 36.09 1154223
20050420 35.83 35.92 34.67 34.85 2796428
20050421 35.23 35.23 34.66 35.17 2082503
20050422 35.23 35.37 34.13 34.30 1453363
20050425 34.79 34.79 34.24 34.48 1327579
20050426 34.21 34.60 34.01 34.35 2089076
20050427 34.35 35.23 34.22 34.90 1228089
20050428 34.64 34.78 34.11 34.46 958250
20050429 34.48 34.84 34.22 34.64 1111775
20050502 34.91 35.56 34.54 34.66 1668052
20050503 34.79 35.27 34.76 35.05 1139851
20050504 35.36 35.40 35.01 35.40 1033341
20050505 35.27 35.45 34.96 35.36 1106204
20050506 35.45 35.80 35.33 35.45 992788
20050509 35.35 35.62 35.10 35.37 999918
20050510 35.40 35.49 34.91 35.40 1321674
20050511 35.43 35.80 35.21 35.55 834695
20050512 35.68 35.89 35.40 35.68 1173720
20050513 35.77 35.97 35.49 35.79 1209594
20050516 35.80 36.13 35.75 36.00 642844
20050517 35.62 36.24 35.62 36.24 862659
20050518 36.18 36.89 36.18 36.67 1272319
20050519 36.83 36.89 36.11 36.55 1141633
20050520 36.61 36.86 36.45 36.86 587918
20050523 36.60 36.86 36.60 36.76 666463
20050524 36.80 36.80 36.30 36.72 647746
20050525 36.65 36.79 36.39 36.61 432388
20050526 36.73 37.24 36.53 36.87 488428
20050527 36.88 37.04 36.66 36.76 457455
20050531 36.50 36.66 35.90 36.24 1302400
20050601 35.91 36.78 35.75 36.34 997355
20050602 35.89 36.61 35.77 36.53 940870
20050603 36.48 36.70 35.97 36.02 1025988
20050606 35.96 36.41 35.90 36.30 497341
20050607 36.44 36.60 35.88 35.88 1153554
20050608 35.99 36.05 35.27 35.47 1029888
20050609 35.62 36.08 35.31 35.88 1369915
20050610 35.80 35.88 35.61 35.66 706349
20050613 35.54 36.27 35.54 35.88 739104
20050614 35.97 36.05 35.73 35.89 458570
20050615 35.80 35.81 35.29 35.63 936079
20050616 35.39 35.83 35.38 35.80 676936
20050617 36.33 36.33 35.70 35.86 2049525
20050620 35.89 35.98 35.22 35.34 939979
20050621 35.30 35.46 34.56 34.80 1619031
20050622 34.84 35.10 34.63 34.63 1048048
20050623 34.92 34.96 34.09 34.21 1353427
20050624 34.40 34.43 33.69 33.71 1289476
20050627 33.75 34.24 33.67 33.95 961704
20050628 34.19 34.68 33.98 34.49 836700
20050629 34.56 34.60 34.20 34.37 879036
20050630 34.46 34.88 34.22 34.65 1238673
20050701 34.53 35.09 34.53 34.59 1029442
20050705 34.58 35.00 34.39 34.81 874023
20050706 34.65 34.95 34.44 34.57 1139628
20050707 34.27 34.88 34.27 34.75 1064202
20050708 34.74 35.56 34.34 35.33 1008385
20050711 35.71 35.71 35.18 35.43 998247
20050712 35.45 35.65 35.22 35.50 768516
20050713 35.55 35.77 35.26 35.77 652648
20050714 35.41 35.91 35.37 35.72 1111441
20050715 37.75 40.20 37.49 39.49 6477797
20050718 39.25 40.03 39.19 39.93 1528900
20050719 39.92 40.12 39.65 39.89 1305742
20050720 39.86 40.52 39.73 40.49 1531796
20050721 40.39 40.55 39.86 40.42 1204804
20050722 40.20 40.73 40.20 40.68 907446
20050725 40.72 40.83 40.53 40.60 726737
20050726 40.58 40.78 40.15 40.30 611092
20050727 39.94 40.42 39.82 40.21 889955
20050728 40.02 40.51 40.00 40.38 526753
20050729 40.32 40.39 39.75 39.79 791913
20050801 39.76 40.03 39.57 39.88 680724
20050802 39.74 40.30 39.48 40.05 623681
20050803 39.98 39.98 39.50 39.83 631926
20050804 39.44 39.57 39.19 39.40 686517
20050805 39.31 39.43 38.92 39.06 434950
20050808 39.05 39.21 38.85 39.02 498343
20050809 39.30 39.44 39.07 39.13 574326
20050810 39.26 39.70 38.49 38.51 911234
20050811 38.56 39.48 38.37 38.89 829904
20050812 38.75 39.09 38.43 38.69 722503
20050815 38.43 39.30 38.17 38.84 595494
20050816 38.78 38.99 38.08 38.12 792470
20050817 38.32 38.36 37.88 38.07 606524
20050818 38.08 38.19 37.74 37.81 582236
20050819 37.53 38.07 37.52 37.64 1100300
20050822 37.60 38.22 37.60 37.74 594937
20050823 37.61 38.00 37.61 37.74 547810
20050824 37.70 38.34 37.41 37.50 1017855
20050825 37.51 37.78 37.38 37.61 412000
20050826 37.50 37.64 37.01 37.13 677382
20050829 37.07 37.45 37.07 37.24 504025
20050830 37.02 37.20 36.48 36.71 893520
20050831 36.72 37.10 36.52 37.02 1194442
20050901 36.75 37.02 36.24 36.54 839597
20050902 35.97 36.24 35.24 36.13 1828262
20050906 36.17 36.78 36.07 36.58 1426847
20050907 36.59 37.10 36.33 36.98 1338163
20050908 36.64 36.89 35.98 36.19 1343177
20050909 36.20 36.61 35.92 36.37 1137400
20050912 36.31 36.86 36.07 36.37 850069
20050913 36.38 36.41 35.88 36.15 794587
20050914 36.15 36.34 35.44 35.50 920927
20050915 35.45 35.65 35.01 35.01 967831
20050916 35.07 35.84 34.66 35.65 3084761
20050919 35.33 35.97 35.30 35.86 2255859
20050920 35.90 36.13 35.70 35.90 1612235
20050921 35.62 35.94 35.37 35.49 1275438
20050922 35.33 35.97 35.01 35.36 1409355
20050923 35.25 35.45 35.01 35.10 1354429
20050926 35.32 35.52 35.01 35.40 1258058
20050927 35.56 36.29 35.40 36.14 1180293
20050928 36.12 36.57 35.95 36.50 1223744
20050929 36.64 37.15 36.31 37.04 1039469
20050930 36.92 37.16 36.41 36.85 1358551
20051003 36.68 37.16 36.62 36.91 918922
20051004 36.92 37.13 36.42 36.45 1016964
20051005 36.39 36.39 35.46 35.46 800157
20051006 35.44 35.90 35.01 35.34 1171046
20051007 35.53 35.76 35.01 35.45 697993
20051010 35.27 36.15 34.94 35.46 1206475
20051011 35.21 35.75 34.94 35.21 862213
20051012 35.25 36.04 35.22 35.56 967720
20051013 35.62 35.82 35.11 35.18 1493359
20051014 35.40 35.40 34.46 35.20 900093
20051017 35.27 35.43 34.63 34.82 1244355
20051018 34.72 34.93 34.57 34.60 1415037
20051019 34.56 35.90 34.39 35.83 1627610
20051020 35.74 35.97 34.72 35.04 1385847
20051021 35.24 35.72 34.82 35.41 1354541
20051024 35.41 36.23 35.33 36.15 1150212
20051025 36.24 36.55 35.97 36.26 909229
20051026 36.26 36.53 35.84 35.95 807956
20051027 35.89 36.17 35.27 35.49 1022980
20051028 36.18 36.41 35.84 36.30 865667
20051031 36.46 36.97 36.06 36.39 938307
20051101 36.15 37.20 36.15 36.90 1159014
20051102 36.80 37.73 36.80 37.51 1336938
20051103 37.52 38.03 37.39 37.86 1200013
20051104 38.02 38.28 37.79 38.06 633486
20051107 38.43 38.60 38.09 38.30 725400
20051108 38.44 38.60 38.17 38.38 605187
20051109 38.22 38.56 37.96 38.34 1054844
20051110 38.27 39.08 38.13 38.78 936859
20051111 38.88 39.10 38.70 38.87 518286
20051114 38.75 39.04 38.28 38.43 1181630
20051115 38.55 38.73 38.23 38.57 1382951
20051116 38.44 38.82 38.33 38.67 689637
20051117 38.73 39.37 38.52 39.34 1045374
20051118 39.74 39.88 39.19 39.53 1051167
20051121 39.49 39.78 39.15 39.69 691977
20051122 39.67 39.91 39.41 39.57 980644
20051123 39.48 40.32 39.48 40.07 752584
20051125 40.06 40.07 39.83 40.03 229619
20051128 39.92 40.19 39.81 39.95 1374260
20051129 40.22 40.54 40.08 40.25 1216947
20051130 40.15 40.34 40.10 40.14 1435648
20051201 40.19 40.75 40.09 40.53 755370
20051202 40.21 40.64 40.21 40.62 1458599
20051205 40.58 40.62 39.23 39.38 2531937
20051206 39.38 39.54 38.95 38.97 1511185
20051207 39.02 39.02 38.34 38.51 1450577
20051208 38.77 38.77 37.99 38.11 1064202
20051209 38.05 38.45 38.01 38.24 1193551
20051212 38.22 38.47 37.81 38.25 683955
20051213 38.10 38.50 37.96 38.34 1017187
20051214 38.40 38.95 38.25 38.41 693314
20051215 38.63 38.78 38.09 38.61 746791
20051216 38.54 38.65 37.88 38.32 2505198
20051219 38.19 38.95 37.84 37.87 644181
20051220 37.79 38.00 37.42 37.65 826227
20051221 37.73 38.74 37.73 38.48 1064091
20051222 38.06 38.76 37.27 37.49 1502829
20051223 37.64 37.68 36.94 37.06 688523
20051227 37.25 37.77 36.80 36.96 787902
20051228 36.86 37.14 36.63 37.04 954573
20051229 37.09 37.38 36.90 37.18 582682
20051230 37.01 37.26 36.87 36.92 644181
20060103 37.11 37.38 36.16 37.23 2748632
20060104 37.38 37.66 37.09 37.20 1477093
20060105 37.25 37.35 36.49 36.58 1543272
20060106 36.82 37.14 36.64 37.07 1614686
20060109 37.00 37.27 36.62 37.22 822217
20060110 37.01 37.63 36.89 37.43 914020
20060111 37.38 37.61 37.02 37.33 808290
20060112 37.16 37.35 36.89 37.02 683064
20060113 37.23 37.23 36.80 36.87 451216
20060117 36.83 37.08 36.60 36.71 407432
20060118 36.80 36.98 36.44 36.62 699441
20060119 36.54 36.84 36.16 36.63 595829
20060120 36.45 36.71 35.93 35.97 1019861
20060123 35.91 36.57 35.71 36.32 1143193
20060124 36.39 37.31 36.26 37.29 1389858
20060125 37.26 37.32 36.91 37.02 1294490
20060126 37.46 38.13 37.40 37.74 1113892
20060127 37.72 38.69 37.72 38.35 771079
20060130 38.53 39.04 38.33 38.59 1109435
20060131 38.24 38.66 38.06 38.24 1076012
20060201 37.88 38.50 37.69 37.91 1101748
20060202 37.75 37.91 37.12 37.52 809404
20060203 36.58 37.01 36.50 36.74 1457876
20060206 36.60 36.71 36.37 36.59 895429
20060207 36.49 36.68 36.30 36.55 690933
20060208 36.49 36.68 36.03 36.61 1315911
20060209 36.51 36.95 36.22 36.66 1523168
20060210 36.78 36.80 36.21 36.68 1108653
20060213 36.76 37.00 36.45 36.55 959065
20060214 36.50 36.70 36.38 36.60 1076062
20060215 36.54 36.98 36.31 36.94 697009
20060216 37.07 37.33 36.65 37.10 599236
20060217 36.88 37.11 36.75 36.78 726949
20060221 36.87 36.94 36.21 36.46 760314
20060222 36.56 37.40 36.50 37.02 613488
20060223 36.98 37.27 36.76 36.84 455061
20060224 37.07 37.27 36.81 37.26 414295
20060227 37.26 37.78 37.17 37.45 610726
20060228 37.18 37.52 36.66 37.19 795335
20060301 37.12 37.35 36.78 37.17 562888
20060302 36.76 37.59 36.76 37.27 687398
20060303 36.98 37.75 36.79 37.30 744736
20060306 37.18 37.83 37.11 37.52 1277022
20060307 37.59 38.37 37.59 38.03 1089650
20060308 38.18 38.42 37.87 38.22 1014856
20060309 38.28 38.47 37.85 38.02 609731
20060310 37.80 38.52 37.65 38.17 740759
20060313 38.36 38.84 38.13 38.60 684746
20060314 38.56 39.51 38.50 39.43 1123899
20060315 39.47 39.83 39.21 39.79 686183
20060316 39.70 40.10 39.46 39.59 896755
20060317 38.83 38.84 37.73 38.17 2652370
20060320 38.05 38.32 37.92 38.03 914100
20060321 38.22 38.62 37.81 37.87 872781
20060322 37.83 38.15 37.59 38.04 674030
20060323 37.84 38.12 37.60 37.99 661214
20060324 39.19 39.19 38.51 38.71 1335797
20060327 38.76 38.92 38.32 38.59 573273
20060328 38.66 38.70 37.98 38.24 1053413
20060329 38.19 38.90 38.02 38.66 841847
20060330 38.51 39.14 38.51 38.87 780752
20060331 38.74 39.05 38.28 38.58 863722
20060403 38.75 38.98 38.22 38.26 882614
20060404 38.30 38.62 38.22 38.46 744405
20060405 38.34 38.60 38.02 38.22 586531
20060406 38.02 38.31 37.84 38.16 590398
20060407 38.02 38.78 37.93 38.02 599899
20060410 37.93 38.13 37.65 38.12 519581
20060411 38.25 38.25 37.64 37.97 575041
20060412 37.84 38.07 37.69 37.98 610173
20060413 38.06 38.32 37.55 37.64 844277
20060417 37.48 37.89 37.20 37.42 736008
20060418 37.36 38.25 37.36 38.03 1121579
20060419 37.97 38.59 37.97 38.53 1140360
20060420 38.36 38.62 38.19 38.22 768821
20060421 38.55 38.55 37.57 37.88 1386948
20060424 37.65 38.01 37.44 37.87 637572
20060425 37.70 38.00 37.20 37.27 1461742
20060426 37.21 38.02 37.17 37.72 1144116
20060427 37.67 38.24 37.53 38.02 906256
20060428 38.29 38.29 37.85 38.00 684746
20060501 37.84 38.70 37.27 37.46 1322650
20060502 37.45 37.99 37.33 37.74 636799
20060503 37.61 37.83 37.47 37.71 436280
20060504 37.65 38.35 37.61 38.00 423796
20060505 38.26 38.38 37.90 38.03 368778
20060508 37.79 38.30 37.79 38.01 292879
20060509 37.89 38.30 37.86 38.22 403799
20060510 38.06 38.51 37.87 38.22 571064
20060511 38.01 38.22 37.84 37.88 652045
20060512 37.78 38.18 37.58 37.59 720320
20060515 37.60 37.82 37.34 37.47 847592
20060516 37.29 37.76 36.99 37.24 1039162
20060517 37.00 37.46 36.88 36.89 784398
20060518 36.99 37.51 36.78 36.95 670826
20060519 36.49 37.60 36.49 37.30 1532007
20060522 37.06 37.54 36.84 37.15 1275144
20060523 37.22 37.22 36.38 36.38 899075
20060524 36.18 37.21 36.12 37.06 1284314
20060525 37.17 37.21 36.64 37.10 698777
20060526 37.14 38.05 36.98 37.38 1407608
20060530 37.38 38.47 37.38 37.88 1990051
20060531 37.75 38.67 37.56 38.34 1732194
20060601 38.30 38.76 38.21 38.51 1234598
20060602 38.78 38.78 37.78 38.17 1021485
20060605 38.03 38.24 37.66 37.71 691706
20060606 37.66 37.94 37.38 37.69 1788759
20060607 37.81 38.29 37.52 37.77 815443
20060608 37.54 37.66 36.89 37.48 1277685
20060609 37.65 37.73 37.16 37.31 839416
20060612 37.50 37.57 37.19 37.22 857314
20060613 37.25 37.52 37.06 37.09 1043360
20060614 36.98 37.17 36.53 36.79 1098378
20060615 36.98 37.16 36.62 37.03 992650
20060616 36.85 37.12 36.69 36.74 1251943
20060619 36.73 36.89 36.26 36.45 804063
20060620 36.53 36.67 36.19 36.21 653702
20060621 36.35 36.90 36.31 36.54 627850
20060622 36.40 36.65 35.74 35.93 1348833
20060623 35.74 36.39 35.74 35.94 701650
20060626 35.87 36.25 35.86 36.11 394961
20060627 36.03 36.18 35.43 35.43 704412
20060628 35.55 35.90 35.37 35.82 538473
20060629 36.13 36.50 35.82 36.24 1102245
20060630 36.32 36.51 35.95 35.99 701318
20060703 36.19 36.31 35.71 35.80 423464
20060705 35.54 35.81 34.79 35.22 1285971
20060706 35.13 35.26 34.92 35.04 1033527
20060707 35.04 35.04 34.50 34.56 826380
20060710 34.69 35.25 34.50 34.84 653039
20060711 34.73 35.20 34.63 35.07 1343972
20060712 35.17 35.17 33.37 33.71 1935033
20060713 33.64 33.93 33.28 33.58 1359550
20060714 33.31 33.61 32.63 33.20 2944917
20060717 33.01 33.35 32.48 32.66 2069706
20060718 32.67 33.13 31.90 32.37 1304310
20060719 32.44 32.98 32.37 32.73 1572663
20060720 32.64 32.64 31.59 31.78 1405177
20060721 31.54 32.12 31.51 31.92 1218027
20060724 31.95 32.64 31.92 32.58 1028998
20060725 32.49 32.64 32.31 32.56 659005
20060726 32.32 32.50 32.01 32.09 1095727
20060727 32.36 32.78 32.04 32.37 1351043
20060728 32.67 32.76 32.17 32.51 932881
20060731 32.33 32.35 31.73 31.95 1127876
20060801 31.73 31.94 31.29 31.61 1062362
20060802 31.58 32.14 31.47 31.80 750150
20060803 31.63 32.44 31.57 32.23 752138
20060804 32.49 32.57 31.58 31.95 713250
20060807 32.04 32.30 31.64 31.92 899848
20060808 32.11 32.21 31.69 31.95 715238
20060809 32.14 32.59 31.74 31.81 1277464
20060810 31.82 32.42 31.67 32.23 730043
20060811 32.06 32.18 31.66 32.14 830578
20060814 32.29 32.75 32.29 32.40 1053082
20060815 32.74 32.74 32.21 32.60 849028
20060816 32.77 32.77 32.36 32.66 948127
20060817 32.70 33.78 32.63 33.68 1535652
20060818 33.77 33.77 33.17 33.37 869908
20060821 33.16 33.52 33.01 33.06 476163
20060822 32.92 33.54 32.86 33.07 601998
20060823 33.17 33.44 32.95 33.08 594817
20060824 33.35 33.40 32.69 32.96 383029
20060825 32.85 33.10 32.61 32.71 420150
20060828 32.58 33.48 32.57 33.43 772356
20060829 33.48 33.82 33.31 33.75 654807
20060830 33.75 33.89 33.20 33.31 551730
20060831 33.39 33.77 33.11 33.52 531292
20060901 33.72 34.74 33.57 34.42 1196594
20060905 34.53 34.57 33.98 34.31 1109316
20060906 34.18 34.18 33.63 33.84 793899
20060907 33.88 34.30 33.49 33.83 719879
20060908 33.80 34.12 33.70 33.97 518476
20060911 33.60 34.85 33.53 34.47 918519
20060912 34.29 34.90 33.98 34.81 1000052
20060913 34.74 35.02 34.43 34.96 549410
20060914 34.68 34.96 33.62 34.45 1142901
20060915 34.59 35.28 34.56 34.58 2044517
20060918 34.79 34.97 34.40 34.62 717338
20060919 34.59 35.66 34.40 35.46 1547363
20060920 35.41 36.49 35.41 35.96 1262107
20060921 35.93 36.85 35.64 36.57 1871507
20060922 36.57 36.57 35.97 36.15 889132
20060925 36.43 36.77 35.70 36.48 947243
20060926 36.28 36.98 36.09 36.82 1182673
20060927 36.60 37.09 36.60 37.00 814559
20060928 37.11 37.34 36.82 37.17 824391
20060929 37.17 37.24 36.74 36.96 618901
20061002 37.05 37.34 36.42 36.65 1267079
20061003 36.73 37.03 36.41 36.55 624315
20061004 36.43 37.56 36.15 37.43 1056507
20061005 37.21 37.64 36.99 37.55 597026
20061006 37.52 37.65 37.18 37.51 548858
20061009 37.02 37.50 36.84 37.17 562778
20061010 37.07 37.41 36.89 37.15 596805
20061011 37.13 37.24 36.58 36.94 677013
20061012 36.98 37.59 36.98 37.55 538252
20061013 37.65 37.92 37.33 37.65 864053
20061016 37.46 38.02 37.46 37.93 718111
20061017 37.61 37.91 37.53 37.61 555155
20061018 38.02 38.05 37.19 37.65 841295
20061019 37.48 37.90 37.17 37.54 566424
20061020 37.56 37.59 36.90 37.38 1124783
20061023 37.17 37.55 36.99 37.36 931335
20061024 37.31 37.50 36.78 37.19 1344745
20061025 36.99 37.35 36.71 37.29 1115944
20061026 37.19 37.52 36.87 37.45 609510
20061027 37.46 37.56 37.00 37.25 691927
20061030 37.29 37.92 37.25 37.75 885596
20061031 37.90 37.90 37.10 37.47 649062
20061101 37.53 37.74 36.86 37.08 748603
20061102 37.09 37.62 36.97 37.32 855436
20061103 37.58 37.60 36.74 36.99 857314
20061106 37.17 37.86 36.79 37.41 704080
20061107 37.24 37.84 36.98 37.46 526762
20061108 37.19 37.99 37.19 37.75 654254
20061109 37.74 37.74 37.29 37.58 669611
20061110 37.68 38.45 37.68 38.41 1037284
20061113 38.32 38.92 38.12 38.77 675798
20061114 38.59 39.03 38.41 38.98 779758
20061115 39.03 39.58 38.93 39.31 789701
20061116 39.58 39.67 39.15 39.49 448322
20061117 39.36 39.67 39.19 39.35 673257
20061120 39.40 39.46 38.82 39.06 708389
20061121 39.14 39.14 38.75 39.02 621332
20061122 38.89 39.11 38.40 38.69 956192
20061124 38.35 38.52 38.31 38.39 268684
20061127 38.42 38.46 37.61 38.19 1027451
20061128 38.07 38.41 37.93 38.11 557365
20061129 38.11 38.54 38.01 38.43 616360
20061130 38.23 38.36 37.87 38.20 780089
20061201 38.20 38.51 37.68 38.25 818646
20061204 38.51 38.98 38.22 38.60 892667
20061205 38.58 38.71 38.33 38.50 468540
20061206 38.62 38.62 38.22 38.51 516266
20061207 38.64 38.70 38.08 38.39 569959
20061208 38.52 39.11 38.24 38.61 620448
20061211 38.37 38.84 38.29 38.58 576809
20061212 38.42 38.51 37.97 38.27 667843
20061213 38.22 38.41 37.88 38.07 665081
20061214 38.08 39.03 37.93 38.59 990551
20061215 39.14 39.14 38.47 38.68 1402636
20061218 38.69 38.88 38.00 38.20 567308
20061219 37.84 38.15 37.60 37.91 1026788
20061220 36.88 37.47 34.83 36.41 3936242
20061221 36.54 36.79 36.29 36.31 2106716
20061222 36.16 36.41 35.87 36.05 1053634
20061226 35.91 36.25 35.77 35.96 682979
20061227 36.38 36.53 35.75 36.27 828810
20061228 36.10 36.28 35.98 36.13 557917
20061229 36.00 36.48 35.94 35.94 641881
20070103 35.92 37.37 35.92 36.60 2023084
20070104 36.58 36.90 36.18 36.63 876095
20070105 36.72 36.81 36.14 36.47 1258793
20070108 36.44 36.68 36.21 36.50 811907
20070109 36.52 36.74 36.17 36.44 875322
20070110 36.19 36.54 36.06 36.34 1068880
20070111 36.52 36.91 36.28 36.65 815553
20070112 36.65 37.03 36.46 36.82 1020712
20070116 36.97 37.13 36.73 37.10 718774
20070117 37.10 37.39 36.96 36.97 869688
20070118 37.03 37.47 36.75 36.84 759098
20070119 36.50 37.04 36.49 36.93 1066450
20070122 37.00 37.13 36.60 36.98 740538
20070123 36.90 37.24 36.74 36.84 586199
20070124 37.18 38.06 37.12 37.72 1459864
20070125 37.44 37.49 36.99 37.19 903273
20070126 37.23 37.28 36.81 37.08 594596
20070129 36.91 37.77 36.87 37.47 1403852
20070130 37.47 37.53 36.84 37.01 855878
20070131 37.02 37.31 36.69 37.25 867478
20070201 37.08 37.90 37.04 37.48 1063246
20070202 37.56 37.77 37.21 37.66 949704
20070205 37.75 38.01 37.56 37.93 865874
20070206 38.08 38.11 37.45 38.03 917529
20070207 38.14 38.55 37.79 38.54 1154791
20070208 38.51 38.55 38.13 38.36 874739
20070209 38.45 38.46 37.98 38.14 989977
20070212 37.99 38.35 37.73 38.30 873644
20070213 38.41 38.46 38.09 38.35 888966
20070214 38.46 38.92 38.39 38.72 736737
20070215 38.67 38.79 38.31 38.69 623031
20070216 38.64 38.83 38.49 38.73 724699
20070220 38.53 39.16 38.31 39.12 663852
20070221 39.12 39.19 38.61 38.81 439394
20070222 38.82 39.01 38.60 38.95 478901
20070223 39.04 39.04 38.62 38.65 544783
20070226 38.72 38.97 38.20 38.45 593592
20070227 38.25 38.41 37.30 37.30 1235009
20070228 37.59 37.71 36.70 36.90 1424009
20070301 36.33 36.90 35.92 36.29 1936288
20070302 35.87 36.24 35.84 35.96 1328798
20070305 36.40 36.40 35.50 35.51 1767097
20070306 35.52 35.79 35.13 35.60 1033424
20070307 35.79 36.57 35.43 36.23 1289619
20070308 36.37 36.75 36.25 36.50 1346527
20070309 36.76 36.89 36.19 36.57 1437141
20070312 36.43 36.83 36.17 36.72 573565
20070313 36.49 36.70 36.21 36.24 1360097
20070314 35.85 36.84 35.42 36.64 1688083
20070315 36.55 36.66 36.12 36.30 1344994
20070316 36.30 36.40 35.89 36.25 1505540
20070319 36.40 36.82 36.29 36.59 727107
20070320 36.60 37.15 36.57 37.02 1154134
20070321 34.40 35.09 33.22 33.97 8348048
20070322 33.97 34.21 33.85 34.11 3094691
20070323 34.28 34.70 34.06 34.10 1467784
20070326 34.16 34.22 33.58 33.85 1776290
20070327 33.85 33.96 33.58 33.67 1583898
20070328 33.60 33.72 32.94 33.11 1944277
20070329 33.11 33.23 32.91 33.02 1719163
20070330 33.18 33.32 32.76 32.99 2274562
20070402 33.11 33.12 32.57 32.92 1875550
20070403 33.06 33.27 32.80 32.85 2458308
20070404 32.93 32.97 32.51 32.89 1955878
20070405 32.97 33.44 32.97 33.28 1672324
20070409 33.28 33.52 32.97 33.41 2583615
20070410 33.53 34.08 33.46 34.05 1996808
20070411 33.94 34.01 33.60 33.91 1467127
20070412 33.85 34.16 33.79 34.09 1438673
20070413 34.05 34.05 33.81 33.90 899034
20070416 33.99 34.36 33.97 34.34 970278
20070417 34.28 34.68 34.27 34.49 963712
20070418 34.49 34.64 34.14 34.49 1093177
20070419 34.27 34.38 34.11 34.32 1178211
20070420 34.85 34.90 34.34 34.51 1342915
20070423 34.52 34.86 34.27 34.46 751293
20070424 34.38 34.54 34.21 34.49 897283
20070425 34.59 34.96 34.44 34.88 880101
20070426 34.12 34.86 34.11 34.59 647874
20070427 34.39 34.69 34.29 34.49 564044
20070430 34.65 34.65 34.13 34.24 901223
20070501 34.37 34.84 34.23 34.65 1043164
20070502 34.65 35.06 34.51 34.89 837420
20070503 34.91 34.97 34.56 34.72 732798
20070504 34.92 35.02 34.59 34.83 1177882
20070507 35.00 35.39 34.83 35.30 714084
20070508 35.13 35.22 34.80 34.89 740787
20070509 34.87 35.44 34.82 35.28 692962
20070510 35.28 35.28 34.64 34.70 950251
20070511 34.66 34.84 34.39 34.75 513921
20070514 34.82 35.03 34.49 34.60 427575
20070515 34.61 34.90 34.27 34.37 1127103
20070516 34.36 34.49 34.24 34.35 1185543
20070517 34.49 34.49 33.82 33.85 1648028
20070518 34.02 34.23 33.92 34.10 1856289
20070521 34.22 34.44 34.13 34.22 2043866
20070522 34.06 34.37 34.02 34.30 1238073
20070523 34.35 34.66 34.15 34.36 1052576
20070524 34.45 34.48 33.49 33.96 1522722
20070525 33.95 34.19 33.85 33.96 768584
20070529 34.04 34.27 33.82 34.26 855478
20070530 34.26 34.74 33.92 34.74 1475992
20070531 34.72 35.13 34.49 35.05 1278894
20070601 34.28 35.22 34.28 35.16 2467392
20070604 35.15 36.59 35.03 36.56 3168890
20070605 36.45 36.45 35.80 36.11 1758780
20070606 36.09 36.09 35.28 35.28 1331533
20070607 35.15 35.26 34.77 34.78 1231507
20070608 34.78 35.61 34.49 35.55 1737987
20070611 35.56 35.71 35.25 35.58 726122
20070612 35.35 35.97 35.06 35.43 1179196
20070613 35.49 36.02 35.36 36.02 1109155
20070614 36.02 36.48 35.82 36.45 1223299
20070615 36.73 37.03 36.56 36.88 2268214
20070618 36.63 37.01 36.54 36.70 850881
20070619 36.69 36.74 36.27 36.66 1008472
20070620 36.85 36.98 36.48 36.52 809733
20070621 36.55 36.73 36.40 36.59 1283928
20070622 36.55 36.62 36.03 36.10 1657878
20070625 36.10 36.22 35.64 35.74 1245296
20070626 35.79 35.85 35.23 35.54 1609287
20070627 35.34 36.29 35.25 36.28 1117035
20070628 36.28 36.40 36.07 36.18 1121303
20070629 36.19 36.21 35.96 36.03 1066693
20070702 36.25 36.42 36.09 36.37 1021276
20070703 36.36 36.51 36.29 36.40 485686
20070705 36.45 36.63 36.24 36.62 825382
20070706 36.56 36.91 36.36 36.78 795724
20070709 36.72 36.83 36.56 36.58 693290
20070710 36.53 36.80 36.37 36.57 886011
20070711 36.42 36.71 36.26 36.66 685083
20070712 36.88 37.17 36.59 37.17 875833
20070713 37.04 37.50 36.93 37.37 1168580
20070716 37.37 37.37 36.93 36.94 733126
20070717 37.08 37.31 37.00 37.05 1056078
20070718 37.14 37.39 36.85 37.04 1336239
20070719 36.22 37.03 34.96 35.04 4893416
20070720 35.18 35.45 34.82 35.20 2496502
20070723 35.39 35.89 35.20 35.40 1175584
20070724 35.26 35.96 34.70 34.90 1799272
20070725 34.85 35.13 34.68 34.87 968746
20070726 34.53 34.59 33.58 34.08 2112484
20070727 34.28 34.64 33.72 33.72 2102306
20070730 33.66 33.85 33.43 33.51 1632051
20070731 33.76 34.06 33.41 33.41 1819956
20070801 33.39 33.60 32.96 33.53 1642994
20070802 33.60 33.85 33.16 33.62 1202725
20070803 33.44 33.71 32.88 32.92 1733390
20070806 33.19 34.19 32.99 34.18 1575033
20070807 33.93 34.79 33.82 34.62 1609178
20070808 34.63 35.47 34.44 35.10 1838451
20070809 35.06 35.06 34.23 34.42 1986630
20070810 33.85 34.59 33.43 34.37 1527209
20070813 33.91 34.43 33.18 33.90 1324858
20070814 34.12 34.50 33.39 33.39 805027
20070815 33.45 33.79 32.92 32.99 758297
20070816 32.72 33.21 31.90 32.54 1770490
20070817 32.66 33.54 31.86 32.32 2016725
20070820 32.28 32.57 31.71 32.32 1308004
20070821 32.05 32.54 31.98 32.33 820239
20070822 32.49 32.83 31.94 32.69 846613
20070823 32.75 32.83 32.19 32.32 699747
20070824 32.30 32.66 32.16 32.66 586588
20070827 32.44 32.81 32.44 32.51 456795
20070828 32.36 32.67 32.30 32.32 1126665
20070829 32.47 32.85 32.08 32.83 672607
20070830 32.45 33.36 32.45 33.17 840375
20070831 33.44 33.59 33.20 33.49 683332
20070904 33.53 33.53 33.16 33.38 714521
20070905 33.17 33.36 32.90 33.01 661553
20070906 33.21 33.43 33.10 33.32 560433
20070907 32.84 33.27 32.48 32.58 712333
20070910 32.78 33.10 32.53 32.66 553210
20070911 32.89 33.31 32.65 33.26 697121
20070912 33.06 33.26 32.95 33.02 555836
20070913 33.36 33.38 32.80 32.94 762236
20070914 32.78 33.29 32.69 33.23 900238
20070917 33.03 33.22 32.47 32.61 746696
20070918 32.76 33.53 32.59 33.21 1164750
20070919 33.27 33.79 33.22 33.66 1332518
20070920 33.64 33.66 33.36 33.50 813453
20070921 33.66 34.29 33.49 33.95 2251580
20070924 33.93 34.01 33.22 33.29 859417
20070925 33.15 33.81 33.12 33.78 1002125
20070926 34.03 34.08 33.24 34.03 820348
20070927 34.22 34.25 33.83 34.24 855806
20070928 34.27 34.43 33.72 33.90 1505540
20071001 34.06 35.10 33.86 34.72 1581709
20071002 34.64 34.98 34.35 34.47 943794
20071003 34.27 34.54 34.03 34.03 1127103
20071004 33.99 34.11 33.82 33.86 985818
20071005 33.89 34.24 33.76 34.13 1252300
20071008 34.04 34.24 33.78 33.85 1239605
20071009 33.77 33.99 33.76 33.88 1829805
20071010 33.75 34.10 33.75 33.81 2063893
20071011 33.88 34.00 33.55 33.58 1900283
20071012 33.79 33.88 33.57 33.86 1316103
20071015 33.83 34.15 33.53 33.83 1052138
20071016 33.79 34.13 33.75 33.79 1203929
20071017 34.06 34.17 33.41 33.85 1500506
20071018 33.78 34.19 33.71 34.08 1511669
20071019 34.15 34.36 33.05 33.06 1820175
20071022 33.06 33.43 32.61 33.31 1518673
20071023 32.90 33.04 32.46 32.85 1333175
20071024 32.64 32.92 31.98 32.27 2107778
20071025 32.84 33.41 32.18 32.85 1626579
20071026 33.30 33.41 32.70 33.38 1307238
20071029 33.43 33.53 32.89 33.31 1215639
20071030 33.09 33.28 32.93 33.11 923986
20071031 33.12 33.49 32.73 33.43 1067240
20071101 33.34 33.58 32.44 32.47 1107404
20071102 32.67 32.67 32.16 32.56 1186309
20071105 32.02 32.29 31.58 31.80 1298155
20071106 31.84 32.05 31.42 31.96 1013616
20071107 31.64 31.66 30.82 30.82 1038677
20071108 30.71 31.53 30.58 31.27 1623733
20071109 30.80 31.36 30.61 30.62 1436594
20071112 30.97 31.33 30.57 30.58 1757138
20071113 30.86 31.05 30.27 31.00 1504227
20071114 30.79 30.79 30.10 30.21 1083766
20071115 30.16 30.52 30.11 30.14 1308661
20071116 30.35 30.36 29.83 30.14 1564418
20071119 29.93 30.02 29.28 29.34 1567701
20071120 29.47 29.77 29.13 29.60 1758561
20071121 29.68 30.10 29.38 29.43 1285022
20071123 29.58 29.99 29.40 29.89 440707
20071126 29.80 30.07 29.04 29.05 902317
20071127 29.32 29.84 29.08 29.54 1789532
20071128 29.91 30.11 29.35 29.61 1457059
20071129 29.57 29.65 29.19 29.30 1126665
20071130 29.36 29.83 29.20 29.23 1842500
20071203 29.05 29.40 28.78 28.84 1455965
20071204 28.61 28.93 28.45 28.86 1084641
20071205 29.26 30.24 28.73 30.11 2147504
20071206 29.88 30.59 29.74 30.56 1492626
20071207 31.78 32.54 31.52 31.75 2919918
20071210 31.73 32.02 31.62 31.72 915121
20071211 31.63 31.88 30.52 30.55 1686004
20071212 30.92 31.35 30.64 31.06 1458810
20071213 30.86 31.16 30.82 31.09 961961
20071214 31.96 31.96 30.68 30.69 1299030
20071217 30.68 30.82 29.87 29.91 1532243
20071218 30.05 30.35 29.75 30.16 1057938
20071219 30.29 30.29 28.94 29.07 2299732
20071220 30.62 30.71 29.61 30.60 3010205
20071221 30.89 31.52 30.63 31.50 3535617
20071224 31.43 31.61 30.96 31.42 489954
20071226 31.14 31.36 30.93 31.32 727435
20071227 31.16 31.48 31.16 31.25 1228443
20071228 31.35 31.50 31.03 31.23 1205023
20071231 31.31 31.31 30.71 30.72 894109
20080102 30.60 30.72 29.48 29.56 1585102
20080103 29.80 30.29 29.71 30.13 1460780
20080104 29.83 29.92 28.88 28.88 1557414
20080107 28.89 30.04 28.89 29.67 1626797
20080108 29.73 29.78 28.42 28.42 1704389
20080109 28.43 29.49 28.42 29.46 1909148
20080110 29.15 29.46 28.73 29.18 1940119
20080111 28.87 29.21 28.70 28.78 1438345
20080114 29.08 29.24 28.85 29.19 1166391
20080115 28.72 29.03 28.51 28.71 1427620
20080116 29.23 30.29 28.97 29.69 1833636
20080117 29.58 29.72 28.60 28.71 1738534
20080118 28.56 29.74 27.77 28.90 2599483
20080122 27.78 28.85 27.78 28.24 2246217
20080123 27.59 29.72 27.59 29.69 2164576
20080124 28.87 29.69 28.20 28.76 2603423
20080125 29.10 29.10 28.12 28.28 1649998
20080128 28.39 29.12 28.21 29.08 1651312
20080129 29.17 29.24 28.41 29.14 1369618
20080130 28.97 29.68 28.91 29.25 1611367
20080131 28.98 30.22 28.88 29.99 2120145
20080201 30.20 30.97 30.11 30.47 1455855
20080204 30.69 30.69 29.51 29.71 1163363
20080205 29.20 29.47 28.76 28.82 1324500
20080206 29.17 29.38 28.69 28.72 1457900
20080207 28.69 28.92 28.05 28.34 2914073
20080208 28.27 28.54 27.82 28.19 1734521
20080211 28.30 28.30 27.81 27.98 1394654
20080212 28.20 28.25 27.75 27.96 2597410
20080213 28.26 28.82 28.18 28.80 1436746
20080214 28.69 28.72 27.73 27.80 1324608
20080215 27.66 27.82 27.46 27.59 1595293
20080219 28.05 28.22 27.02 27.31 1455309
20080220 27.16 27.87 27.12 27.80 1341337
20080221 27.56 27.94 27.05 27.08 1185920
20080222 27.25 27.64 26.98 27.61 1122781
20080225 27.58 27.87 27.22 27.82 1392387
20080226 27.69 28.63 27.69 28.22 1306800
20080227 28.08 28.23 27.64 27.72 1353317
20080228 27.50 27.98 27.44 27.82 1467398
20080229 27.40 27.65 26.59 26.67 2083670
20080303 26.68 27.33 26.64 26.86 1623894
20080304 26.74 27.14 26.63 27.10 1458871
20080305 27.29 27.51 26.91 27.17 1239776
20080306 26.58 27.24 26.46 26.46 1587846
20080307 26.11 26.70 25.87 26.17 1731067
20080310 26.11 26.28 25.69 25.70 1400050
20080311 26.21 26.81 25.76 26.81 1539602
20080312 26.96 27.18 26.65 26.69 2015135
20080313 26.28 26.96 26.17 26.82 1837161
20080314 26.11 27.05 25.84 26.04 2328236
20080317 25.40 26.36 25.40 25.93 1598099
20080318 26.22 26.49 25.78 26.43 2080864
20080319 27.01 27.52 26.54 26.62 2201312
20080320 26.81 27.01 26.38 26.71 3687921
20080324 26.67 27.14 26.67 27.08 2146161
20080325 27.14 27.14 26.70 27.05 1515642
20080326 26.87 27.05 26.44 26.70 1012694
20080327 27.31 27.31 26.16 26.17 1188294
20080328 26.42 26.49 25.75 25.80 868610
20080331 25.94 26.73 25.60 26.44 1498157
20080401 26.85 27.62 26.52 27.45 1900299
20080402 27.52 28.11 27.39 27.79 1458547
20080403 27.76 28.06 27.43 27.68 1330868
20080404 27.72 27.97 27.56 27.78 1256181
20080407 27.18 28.00 27.18 27.61 954089
20080408 27.45 27.63 27.26 27.43 874761
20080409 27.37 27.93 26.90 26.98 956571
20080410 27.64 27.64 26.87 27.09 825222
20080411 25.48 26.04 25.33 25.87 2636049
20080414 25.76 26.35 25.76 26.07 1279494
20080415 26.12 26.29 25.91 26.19 965206
20080416 26.40 26.85 26.09 26.75 1320830
20080417 26.80 26.91 26.45 26.75 896995
20080418 27.23 27.68 27.10 27.42 1244741
20080421 27.33 27.33 26.71 26.95 1020573
20080422 26.75 26.91 26.46 26.75 927862
20080423 26.93 27.05 26.56 26.92 857817
20080424 26.89 27.38 26.46 27.23 1052736
20080425 27.19 27.65 26.65 27.47 940814
20080428 27.57 27.65 27.02 27.34 1378141
20080429 27.19 27.49 27.03 27.43 946966
20080430 27.56 28.17 27.33 27.43 1395193
20080501 27.41 27.97 27.13 27.93 1386343
20080502 28.32 29.40 28.32 28.73 1731499
20080505 28.72 28.93 28.03 28.09 1486177
20080506 27.81 28.70 27.81 28.66 1242150
20080507 28.58 28.63 27.41 27.54 1416671
20080508 27.71 27.87 27.42 27.53 838390
20080509 27.25 27.75 27.11 27.67 696355
20080512 27.77 27.98 27.49 27.97 977833
20080513 28.02 28.07 27.46 27.94 606343
20080514 28.19 28.47 27.88 28.16 902391
20080515 28.05 28.50 27.68 28.42 711897
20080516 28.57 28.57 27.81 28.06 1128070
20080519 28.06 28.29 27.69 27.75 850370
20080520 27.97 27.97 27.46 27.59 738556
20080521 27.68 27.80 26.80 26.86 1309066
20080522 26.93 27.37 26.68 26.96 1200166
20080523 26.75 26.82 26.35 26.48 1207721
20080527 26.75 27.22 26.51 27.22 1052196
20080528 27.23 27.33 26.79 27.04 756688
20080529 27.00 27.71 27.00 27.46 655343
20080530 27.46 27.65 26.91 27.35 1120407
20080602 27.34 27.38 26.38 26.63 976214
20080603 26.89 27.00 26.30 26.54 1094396
20080604 26.34 27.45 26.32 27.14 1391847
20080605 27.10 27.46 26.89 27.31 928618
20080606 26.23 27.13 26.05 26.05 1194878
20080609 26.25 26.37 25.67 25.98 1357634
20080610 25.85 26.42 25.72 26.14 1221320
20080611 26.04 26.04 25.35 25.35 1253051
20080612 25.42 26.14 25.42 25.60 1126451
20080613 25.87 26.38 25.84 26.35 1074645
20080616 26.07 26.42 25.98 26.22 946642
20080617 26.17 26.22 25.76 25.80 829216
20080618 25.61 25.82 25.12 25.25 1082092
20080619 24.92 25.29 24.46 25.16 2165588
20080620 24.85 24.90 24.20 24.44 2278373
20080623 24.90 24.90 24.22 24.27 1228120
20080624 24.09 24.43 23.81 24.15 1357418
20080625 24.15 24.55 23.94 24.31 1407929
20080626 23.82 24.25 23.82 23.86 1873317
20080627 23.83 24.53 23.83 24.20 3561321
20080630 24.14 24.78 23.76 24.56 2396231
20080701 24.46 25.38 24.42 25.14 2704475
20080702 25.12 25.41 24.24 24.25 2078597
20080703 25.05 25.05 24.24 24.44 1150951
20080707 24.54 24.91 23.86 24.24 1730959
20080708 24.30 24.72 24.14 24.63 2505887
20080709 24.55 24.87 24.24 24.24 1629830
20080710 24.18 24.84 24.09 24.55 1389581
20080711 24.07 24.51 23.48 23.84 2150478
20080714 23.65 24.71 23.30 23.57 1666634
20080715 23.44 24.01 23.31 23.67 1898249
20080716 24.77 25.44 24.15 24.80 3163280
20080717 24.09 25.40 24.09 25.29 2146808
20080718 24.86 25.98 24.82 25.80 2450951
20080721 26.33 26.57 25.69 25.83 1941528
20080722 25.68 26.68 25.67 26.68 2017618
20080723 25.86 27.26 25.86 27.05 1724807
20080724 26.78 27.02 26.32 26.49 1675592
20080725 26.62 27.31 26.28 26.46 1401345
20080728 26.31 26.60 25.91 26.00 1366916
20080729 26.20 26.70 26.02 26.63 1425629
20080730 26.56 26.96 25.94 26.67 1124292
20080731 26.61 26.91 26.34 26.35 1469772
20080801 26.53 26.81 25.97 26.64 1694371
20080804 26.51 26.69 26.18 26.50 1312952
20080805 26.96 27.47 26.66 27.35 2311076
20080806 27.34 27.37 26.86 27.17 1869863
20080807 27.13 27.66 26.87 27.31 1328925
20080808 27.24 28.40 27.10 28.32 1399510
20080811 28.32 29.06 28.12 28.51 1467398
20080812 28.44 28.73 27.91 28.05 2009847
20080813 27.94 28.49 27.79 28.23 1579967
20080814 27.86 29.09 27.86 28.78 1612022
20080815 28.94 29.09 28.34 28.90 1088244
20080818 29.03 29.18 28.50 28.61 979776
20080819 28.51 28.92 28.01 28.13 1124400
20080820 28.33 28.68 28.03 28.41 1076480
20080821 26.88 28.45 26.88 28.11 887497
20080822 28.22 28.81 27.81 28.78 920199
20080825 28.12 28.95 28.03 28.13 718589
20080826 28.06 28.39 27.94 28.28 996397
20080827 28.35 28.72 28.35 28.55 880913
20080828 28.67 29.23 28.47 29.07 795650
20080829 28.96 29.08 28.50 28.54 1062557
20080902 29.27 29.59 28.74 28.82 1350943
20080903 28.84 29.28 28.64 28.95 1316190
20080904 28.24 29.25 28.23 28.45 1141777
20080905 28.35 28.59 27.97 28.32 1128286
20080908 28.65 29.07 27.98 28.88 1736464
20080909 28.99 29.25 28.67 28.69 1716713
20080910 29.06 29.31 28.48 29.01 1152030
20080911 28.82 30.28 28.56 30.19 1957933
20080912 30.00 30.60 29.65 30.43 1566044
20080915 29.65 30.95 29.65 29.90 2085397
20080916 29.69 31.25 29.66 30.62 2649648
20080917 30.52 30.56 28.87 29.39 2616406
20080918 29.65 29.84 28.25 29.38 3437203
20080919 29.72 29.77 27.54 27.88 4446659
20080922 27.45 28.06 26.80 26.84 1975525
20080923 26.84 27.22 26.41 26.44 1731499
20080924 26.34 26.68 26.02 26.25 1587954
20080925 26.42 26.54 26.05 26.24 1704193
20080926 25.96 26.99 25.94 26.93 1195741
20080929 26.39 27.18 26.05 26.05 2130079
20080930 26.48 26.67 25.95 26.60 1972395
20081001 26.18 26.56 26.04 26.17 1431781
20081002 26.09 26.45 25.79 25.79 1756646
20081003 26.17 26.56 25.16 25.16 1809963
20081006 25.37 25.55 23.97 24.34 2520997
20081007 25.37 25.41 22.99 22.99 2462391
20081008 22.98 23.72 22.16 22.19 2933392
20081009 22.25 22.39 20.38 20.56 3028261
20081010 20.12 21.30 19.48 20.13 3975766
20081013 20.54 21.79 19.79 21.66 2497037
20081014 22.18 22.56 20.48 20.77 2615650
20081015 20.39 21.01 19.35 19.38 1967647
20081016 19.14 20.12 18.53 20.02 2647597
20081017 19.50 23.43 19.47 19.90 2130295
20081020 20.03 20.72 19.66 20.71 1535824
20081021 20.37 20.90 20.06 20.09 1261901
20081022 19.83 20.04 18.73 19.11 1612669
20081023 19.13 19.63 18.35 18.94 2388892
20081024 18.33 19.19 18.28 18.75 2533624
20081027 18.46 19.17 18.23 18.35 1493300
20081028 18.71 20.34 18.47 20.32 2610254
20081029 20.84 21.42 20.24 20.61 2549382
20081030 20.65 22.03 20.64 21.26 2397311
20081031 21.05 22.21 20.84 21.96 1679585
20081103 21.77 22.29 21.69 22.14 1254454
20081104 23.33 23.38 22.24 22.92 1661345
20081105 22.73 23.13 21.41 21.46 2470162
20081106 21.13 21.32 20.07 20.17 2484517
20081107 20.42 20.72 20.22 20.70 1615799
20081110 21.13 21.46 20.37 20.57 1351374
20081111 20.42 21.18 20.14 20.62 1610295
20081112 20.01 20.66 19.74 19.77 1872238
20081113 19.14 21.09 18.98 21.05 3254372
20081114 18.99 20.56 18.99 19.47 2389540
20081117 19.12 19.98 19.11 19.48 1661345
20081118 19.52 20.36 19.32 20.23 2921520
20081119 20.23 20.37 18.84 18.86 2473832
20081120 18.85 19.73 18.35 18.43 2909648
20081121 19.08 19.65 18.08 19.65 2512470
20081124 20.22 21.08 19.87 20.96 2351765
20081125 21.01 21.07 19.97 20.75 2890436
20081126 20.39 21.74 20.12 21.74 1528701
20081128 21.31 22.30 21.26 22.26 654047
20081201 20.27 22.13 20.27 20.79 2327804
20081202 21.02 21.38 20.40 20.78 3193716
20081203 20.78 22.85 20.73 22.79 3895360
20081204 22.97 22.97 21.96 22.35 3013799
20081205 22.22 23.08 21.38 23.04 3008618
20081208 23.75 24.04 23.15 23.80 2370652
20081209 23.52 23.90 22.98 23.06 1827124
20081210 23.16 23.33 22.71 23.02 1619685
20081211 22.83 22.99 22.15 22.26 1650552
20081212 21.91 23.30 21.91 23.05 1749523
20081215 22.93 22.93 22.01 22.26 1885945
20081216 22.08 23.45 22.08 23.42 1981246
20081217 23.41 24.03 23.18 23.81 1485098
20081218 22.50 24.38 22.50 23.66 2635185
20081219 22.03 23.66 20.59 20.74 5125530
20081222 20.47 20.61 19.46 19.82 2759951
20081223 20.22 20.34 19.72 19.97 2447174
20081224 19.91 20.33 19.78 20.18 669050
20081226 20.35 20.44 20.10 20.22 610768
20081229 19.80 20.43 19.80 20.28 1388502
20081230 20.44 21.19 20.40 21.19 1373608
20081231 21.22 21.60 21.09 21.52 1648178
20090102 21.52 22.19 21.16 22.12 1930195
20090105 21.96 22.08 21.54 21.92 1565181
20090106 22.10 22.67 22.08 22.56 1670303
20090107 22.34 22.43 21.92 22.15 2118747
20090108 22.21 22.49 21.94 22.27 1465131
20090109 22.14 22.20 21.56 21.60 1179120
20090112 21.73 21.86 21.48 21.68 2149183
20090113 21.64 22.01 21.39 21.55 2373674
20090114 21.32 21.68 20.75 20.91 2401844
20090115 21.36 22.06 20.87 22.01 2966418
20090116 22.17 22.31 21.76 22.27 2186850
20090120 22.25 22.64 21.72 21.74 2688610
20090121 21.07 22.22 21.07 22.00 2318738
20090122 21.60 21.96 21.28 21.63 2306111
20090123 21.32 21.75 21.04 21.43 1707215
20090126 21.36 21.76 21.27 21.67 1653574
20090127 21.07 21.93 21.07 21.85 1270859
20090128 22.14 22.70 22.04 22.53 1144475
20090129 22.52 22.65 21.82 21.93 1212470
20090130 22.11 22.22 20.95 21.08 1761935
20090202 20.36 21.14 20.36 21.00 2102034
20090203 20.81 21.41 20.67 21.26 1643406
20090204 21.35 21.62 21.02 21.08 1857658
20090205 21.01 21.85 20.35 21.80 2911898
20090206 21.85 22.62 21.77 22.55 2322839
20090209 22.23 22.79 22.14 22.69 1985765
20090210 22.59 22.84 21.50 21.62 2604949
20090211 21.86 22.14 21.54 21.78 1623852
20090212 21.50 21.82 21.10 21.73 2284787
20090213 21.71 22.15 21.64 21.69 1564449
20090217 20.59 21.16 20.47 20.81 1940526
20090218 21.07 21.21 20.70 20.99 1557790
20090219 20.48 21.50 20.48 20.71 1516039
20090220 20.59 20.83 20.09 20.53 2590997
20090223 19.94 20.88 19.59 19.62 2530748
20090224 19.57 19.94 19.32 19.89 2935047
20090225 19.71 19.91 19.28 19.52 2088927
20090226 19.76 19.76 18.88 18.98 1914735
20090227 18.88 19.54 18.73 19.20 2363216
20090302 19.16 19.34 18.58 18.59 2319562
20090303 18.91 19.13 18.22 18.26 2610974
20090304 18.42 18.59 18.16 18.41 2295674
20090305 18.14 18.30 17.57 17.60 2200439
20090306 17.78 17.94 17.11 17.46 2089667
20090309 17.37 17.73 17.12 17.17 1469637
20090310 17.95 18.16 17.40 18.16 1663912
20090311 18.58 18.72 18.29 18.57 1954372
20090312 18.62 19.54 18.43 19.49 1610428
20090313 19.54 19.84 19.23 19.82 1693190
20090316 19.89 20.33 19.42 19.46 1638544
20090317 19.45 20.09 19.37 20.06 1852267
20090318 19.94 20.91 19.75 20.75 2235531
20090319 20.44 23.33 20.34 21.92 3876718
20090320 22.18 22.39 21.12 21.70 2718681
20090323 22.13 23.43 21.90 23.40 2458556
20090324 23.21 23.69 23.00 23.22 1793710
20090325 23.27 23.97 22.73 23.37 2176974
20090326 23.68 24.48 23.46 24.46 2071592
20090327 24.03 24.36 23.48 23.72 1793076
20090330 23.42 23.50 22.83 23.07 1888733
20090331 23.30 23.69 23.01 23.39 1702598
20090401 23.18 23.52 22.66 23.24 2272315
20090402 23.51 24.44 23.32 24.20 2932510
20090403 23.38 24.36 23.38 24.21 1702598
20090406 24.13 24.21 23.49 24.16 1486549
20090407 23.88 23.88 23.24 23.41 1523015
20090408 23.70 23.70 23.19 23.61 1286144
20090409 24.00 24.57 23.57 24.53 1463507
20090413 24.28 24.44 23.98 24.35 1110472
20090414 24.23 24.28 23.51 23.76 1796775
20090415 23.44 24.40 23.43 24.36 1637487
20090416 24.51 25.14 24.22 25.01 1346604
20090417 25.03 25.23 24.64 25.09 1497225
20090420 24.70 25.14 24.18 24.36 1398819
20090421 24.33 24.85 24.19 24.80 1422707
20090422 24.62 25.41 24.23 24.90 1667188
20090423 24.85 24.95 24.15 24.92 1994115
20090424 25.08 25.59 24.87 25.38 1666871
20090427 24.86 25.33 24.65 24.83 1703232
20090428 24.96 24.96 24.33 24.52 1724900
20090429 25.05 25.07 24.29 24.45 2134589
20090430 24.19 24.91 24.10 24.28 2529269
20090501 25.08 25.08 24.07 24.36 1253166
20090504 24.45 24.57 24.11 24.43 1295868
20090505 24.35 24.55 24.16 24.52 1500079
20090506 24.73 24.75 24.03 24.43 1234352
20090507 24.55 24.68 24.11 24.29 1957755
20090508 24.55 24.80 24.30 24.63 1533585
20090511 24.39 24.66 24.22 24.30 1313309
20090512 24.43 24.55 23.84 24.08 1328846
20090513 23.97 24.40 23.35 23.47 1337197
20090514 23.59 23.89 23.53 23.75 1337408
20090515 23.78 23.82 23.39 23.60 1169135
20090518 23.93 24.22 23.62 24.22 1090918
20090519 23.80 24.39 23.78 24.20 914612
20090520 23.91 24.54 23.91 23.98 1059737
20090521 23.83 23.84 23.18 23.33 1405055
20090522 23.43 23.56 23.07 23.24 1073689
20090526 22.94 23.98 22.86 23.83 1528617
20090527 23.73 23.90 23.31 23.35 1017352
20090528 23.50 23.63 22.86 23.28 1176640
20090529 21.30 22.28 20.94 22.03 3435636
20090601 21.93 22.54 21.56 22.21 2707054
20090602 22.02 22.31 21.86 21.92 2163762
20090603 21.91 22.10 21.37 21.46 2132581
20090604 21.41 21.67 21.33 21.53 1645520
20090605 21.67 21.89 21.22 21.60 1575230
20090608 21.30 21.67 21.26 21.54 1409389
20090609 21.50 21.85 21.41 21.72 1452937
20090610 21.84 21.93 21.24 21.53 1490566
20090611 21.60 21.92 21.43 21.62 1519844
20090612 21.57 21.72 21.22 21.70 1332652
20090615 21.40 21.49 21.01 21.28 1844234
20090616 21.18 21.43 21.02 21.02 1486443
20090617 20.99 21.36 20.90 21.18 2524406
20090618 21.22 21.25 21.01 21.20 1197251
20090619 21.37 21.37 20.98 21.22 2352223
20090622 21.10 21.31 20.93 20.99 1331383
20090623 21.14 21.28 20.85 20.92 1308552
20090624 20.99 21.44 20.90 21.23 1547009
20090625 21.29 21.87 21.07 21.87 1399136
20090626 21.69 21.80 21.41 21.68 1776058
20090629 21.67 21.88 21.40 21.69 1311089
20090630 21.63 21.89 21.44 21.61 1378313
20090701 21.85 22.14 21.65 21.82 1380427
20090702 21.70 21.70 20.94 21.00 1230863
20090706 21.01 21.23 20.71 21.05 1129393
20090707 21.06 21.11 20.47 20.50 1363938
20090708 20.99 20.99 20.55 20.78 1723526
20090709 20.79 20.85 20.36 20.56 1357702
20090710 20.44 20.69 20.30 20.44 1688857
20090713 20.44 20.74 20.15 20.72 2994978
20090714 20.97 21.14 20.65 21.12 1684312
20090715 21.30 22.02 21.12 21.87 2737390
20090716 20.98 21.45 20.89 21.32 3618601
20090717 21.40 21.41 21.13 21.39 1932070
20090720 21.45 21.59 21.14 21.54 1490354
20090721 21.58 22.05 21.58 22.05 1902580
20090722 21.91 22.39 21.71 22.25 1892116
20090723 22.15 22.95 22.09 22.89 1868545
20090724 22.77 23.15 22.71 23.13 1075592
20090727 23.06 23.22 22.80 23.09 1071787
20090728 22.99 23.38 22.32 23.28 1555042
20090729 23.25 23.41 23.10 23.40 1534114
20090730 23.68 23.96 23.44 23.86 2028573
20090731 23.83 23.99 23.62 23.82 1544789
20090803 23.74 24.00 23.57 23.98 1709257
20090804 23.84 24.30 23.76 24.30 1469532
20090805 24.30 24.32 23.88 24.19 2007010
20090806 24.16 24.48 23.99 24.33 1699321
20090807 24.71 25.66 24.48 25.36 1909767
20090810 25.20 25.39 25.00 25.17 1579881
20090811 25.02 25.28 24.68 24.79 1530414
20090812 24.86 25.55 24.80 25.38 1692028
20090813 25.58 25.88 25.30 25.86 1838526
20090814 25.75 25.84 25.23 25.43 1314577
20090817 25.19 25.34 24.81 24.87 1236148
20090818 25.00 25.30 24.90 25.23 1451774
20090819 25.09 25.61 25.00 25.57 890090
20090820 25.30 25.72 25.25 25.66 721923
20090821 25.90 26.36 25.61 26.21 1014604
20090824 26.17 26.24 25.94 26.09 705117
20090825 26.19 26.51 25.79 26.15 1250206
20090826 26.08 26.48 26.03 26.37 1084153
20090827 26.37 26.55 25.88 26.49 1084893
20090828 26.58 26.77 26.08 26.31 677318
20090831 26.25 26.39 25.88 25.96 973381
20090901 25.53 26.11 25.39 25.60 2142622
20090902 25.42 25.59 25.24 25.36 1324301
20090903 25.35 25.80 25.08 25.79 1046313
20090904 25.73 26.25 25.68 26.23 779635
20090908 26.44 26.50 26.24 26.47 1094512
20090909 26.40 26.73 26.24 26.64 974755
20090910 26.82 26.88 26.45 26.84 931630
20090911 26.82 26.90 26.54 26.85 1060054
20090914 26.88 27.32 26.62 27.27 1028239
20090915 26.87 27.37 26.87 27.31 775301
20090916 27.29 27.70 27.04 27.67 931736
20090917 27.68 28.06 27.47 27.87 1255703
20090918 28.07 28.33 27.93 28.16 1955852
20090921 28.06 28.23 27.81 28.07 969153
20090922 28.15 28.38 28.07 28.17 1186893
20090923 27.48 27.91 26.69 26.82 3580867
20090924 27.83 28.65 27.64 28.57 4844603
20090925 28.54 28.80 28.28 28.44 1830388
20090928 28.60 29.19 28.46 29.04 1270712
20090929 29.03 29.14 28.73 28.87 1389518
20090930 28.82 29.02 28.19 28.68 1892750
20091001 28.67 28.79 27.71 27.74 2089878
20091002 27.34 27.65 27.05 27.48 1507372
20091005 27.52 27.95 27.40 27.95 1198942
20091006 28.00 28.39 27.81 28.13 1017457
20091007 28.02 28.02 27.62 27.75 1101065
20091008 27.77 28.11 27.56 27.80 1120831
20091009 27.87 28.08 27.53 27.94 786188
20091012 27.92 28.02 27.15 27.63 1283290
20091013 27.51 27.75 27.42 27.63 1161314
20091014 27.70 27.85 27.35 27.74 1359499
20091015 27.55 27.90 27.17 27.90 1275891
20091016 27.97 27.97 27.36 27.67 1337302
20091019 27.88 28.09 27.61 27.99 1461287
20091020 27.70 28.05 27.44 27.64 1273354
20091021 27.64 27.86 27.16 27.17 963023
20091022 27.16 27.35 26.84 27.21 2132686
20091023 27.11 27.11 26.57 26.59 1666449
20091026 26.51 27.20 26.48 26.79 3127630
20091027 26.88 27.09 26.70 26.77 1145987
20091028 26.81 26.90 26.35 26.40 1334237
20091029 26.53 26.72 26.33 26.63 1356645
20091030 26.52 26.74 26.05 26.20 1443318
20091102 26.17 26.56 26.01 26.49 1689174
20091103 26.48 26.65 26.21 26.52 1362141
20091104 26.52 26.94 26.37 26.67 1724900
20091105 26.74 27.18 26.74 27.08 894213
20091106 27.01 27.34 26.73 27.22 915141
20091109 27.34 27.74 27.22 27.74 944737
20091110 27.71 27.89 27.27 27.42 1051070
20091111 27.57 27.64 27.27 27.47 709768
20091112 25.93 27.51 25.92 27.16 1118188
20091113 27.24 27.43 26.98 27.27 563375
20091116 27.44 27.60 27.24 27.35 1121888
20091117 27.28 27.40 27.13 27.37 765049
20091118 27.31 27.33 26.87 27.02 842631
20091119 26.31 26.93 26.29 26.58 1110261
20091120 26.50 26.76 26.29 26.45 982788
20091123 26.71 27.15 26.53 27.05 1171884
20091124 27.05 27.05 26.71 27.00 681652
20091125 27.00 27.21 26.82 27.20 634299
20091127 26.59 27.03 26.26 26.80 374914
20091130 26.63 26.82 26.41 26.58 1301999
20091201 26.74 27.20 26.74 27.17 830370
20091202 27.23 27.53 27.00 27.37 471734
20091203 27.32 27.48 27.15 27.18 733973
20091204 27.55 28.13 27.46 27.82 1195877
20091207 27.75 27.99 27.68 27.85 679115
20091208 27.64 27.64 27.23 27.45 794856
20091209 27.34 27.35 26.99 27.20 1073055
20091210 27.35 27.64 27.33 27.41 967673
20091211 27.60 27.82 27.49 27.75 766105
20091214 27.93 28.12 27.89 28.02 1429472
20091215 28.04 28.04 27.74 27.84 943045
20091216 27.83 28.05 27.63 27.74 812190
20091217 27.65 27.65 27.11 27.22 1415837
20091218 27.42 27.95 27.27 27.95 2186698
20091221 27.92 28.38 27.92 28.02 982154
20091222 28.16 28.27 27.93 28.08 1183616
20091223 25.41 25.67 24.83 24.93 7306012
20091224 24.91 25.09 24.79 24.95 1171989
20091228 24.99 25.00 24.60 24.70 1706191
20091229 24.78 24.98 24.64 24.85 1152012
20091230 25.04 25.04 24.68 24.77 896221
20091231 24.83 24.85 24.65 24.66 716321
20100104 24.82 25.10 24.71 24.97 1111001
20100105 24.89 24.95 24.73 24.93 1538553
20100106 24.78 25.04 24.78 25.00 1659578
20100107 24.60 25.21 24.60 25.21 1094089
20100108 25.13 25.47 25.04 25.46 2653888
20100111 25.42 25.48 25.24 25.36 750356
20100112 25.30 25.39 24.94 25.01 1071787
20100113 25.10 25.46 25.05 25.40 898018
20100114 25.27 25.42 25.18 25.24 914824
20100115 25.38 25.42 24.66 24.83 1445327
20100119 24.70 25.22 24.70 25.22 722875
20100120 25.03 25.04 24.60 24.83 1089544
20100121 24.79 24.92 24.36 24.38 1985025
20100122 24.43 24.59 23.80 23.89 2208790
20100125 24.00 24.00 23.69 23.85 1397868
20100126 23.76 23.87 23.61 23.67 1548806
20100127 23.51 23.87 23.47 23.86 1834510
20100128 23.93 24.01 23.51 23.61 1423447
20100129 23.66 24.00 23.66 23.76 1990310
20100201 23.84 23.96 23.72 23.86 1080031
20100202 23.82 24.12 23.69 24.07 1106879
20100203 23.87 24.00 23.77 23.95 667806
20100204 23.83 23.93 23.45 23.47 992512
20100205 23.54 23.69 23.19 23.49 1539927
20100208 23.55 23.78 23.27 23.63 1526536
20100209 23.93 24.05 23.56 23.81 1216916
20100210 23.86 23.88 23.54 23.58 911858
20100211 23.42 23.83 23.22 23.75 810690
20100212 23.57 23.78 23.38 23.73 1095432
20100216 22.43 23.42 22.29 22.91 2756824
20100217 22.91 23.17 22.89 23.01 1691348
20100218 23.12 23.31 22.99 23.27 1432105
20100219 23.24 23.66 23.23 23.63 1663672
20100222 23.74 23.82 23.58 23.66 896932
20100223 23.68 23.81 23.26 23.35 1041531
20100224 23.51 23.80 23.34 23.78 1265427
20100225 23.51 24.04 23.40 23.95 1353431
20100226 24.01 24.15 23.81 23.92 3313558
20100301 23.97 24.21 23.85 24.21 1397173
20100302 24.25 24.32 23.94 23.98 1237129
20100303 23.99 24.29 23.98 24.19 1217538
20100304 24.19 24.47 24.10 24.39 1227800
20100305 24.43 24.71 24.39 24.63 1150370
20100308 24.66 25.12 24.61 25.09 1243970
20100309 24.99 25.29 24.83 25.23 1153997
20100310 25.20 25.60 25.20 25.49 1387637
20100311 25.46 25.74 25.29 25.72 930620
20100312 25.71 25.73 25.56 25.73 607940
20100315 25.73 25.85 25.60 25.84 555076
20100316 25.93 26.20 25.86 26.15 746527
20100317 26.18 26.59 26.16 26.54 1136376
20100318 26.39 26.92 26.39 26.81 2073837
20100319 26.95 27.23 26.23 27.14 3551654
20100322 26.98 27.53 26.98 27.45 1543224
20100323 27.37 27.61 27.19 27.57 1281805
20100324 27.59 27.66 27.25 27.32 1068274
20100325 27.54 27.57 27.19 27.22 1255891
20100326 27.37 27.44 26.88 26.94 2107318
20100329 26.97 27.41 26.95 27.35 1187686
20100330 27.31 27.49 27.15 27.38 788612
20100331 27.33 27.40 27.03 27.11 1210075
20100401 27.24 27.39 26.90 27.03 1069311
20100405 27.04 27.37 26.94 27.15 1011886
20100406 27.01 27.27 26.97 27.15 791099
20100407 26.72 27.07 26.72 26.84 882213
20100408 26.84 26.85 26.48 26.76 920461
20100409 26.77 26.80 26.61 26.76 773271
20100412 26.79 26.96 26.47 26.64 891023
20100413 26.64 26.88 26.55 26.86 795246
20100414 26.79 26.98 26.58 26.98 1293932
20100415 27.02 27.22 26.95 27.16 1563955
20100416 27.10 27.26 26.81 26.93 1295280
20100419 26.85 27.04 26.70 27.00 764771
20100420 27.22 27.30 27.04 27.23 662566
20100421 27.18 27.35 27.11 27.33 642975
20100422 27.18 27.69 26.97 27.67 752850
20100423 27.72 27.77 27.37 27.72 770472
20100426 27.74 27.74 27.37 27.39 798873
20100427 27.39 27.45 26.49 26.52 1768364
20100428 26.71 26.77 26.37 26.53 1308963
20100429 26.59 26.79 26.25 26.67 1509432
20100430 26.73 26.82 26.29 26.30 1178253
20100503 26.36 26.56 26.20 26.51 973118
20100504 26.20 26.20 25.59 25.90 1668958
20100505 25.89 26.23 25.71 25.76 935595
20100506 25.68 25.85 24.13 25.18 1978163
20100507 25.03 25.20 24.51 24.64 1883318
20100510 25.29 25.95 25.21 25.95 1499896
20100511 25.71 26.02 25.09 25.72 1306475
20100512 25.71 26.29 25.54 26.22 1024532
20100513 26.10 26.21 25.86 25.95 850494
20100514 25.84 25.92 25.32 25.54 1208624
20100517 25.59 26.08 25.31 25.99 1266671
20100518 26.20 26.34 25.71 25.83 1278695
20100519 25.91 26.08 25.58 25.72 1136272
20100520 25.22 25.44 24.58 24.61 1697256
20100521 24.29 25.02 24.29 25.02 1960645
20100524 24.91 24.99 24.63 24.74 1046299
20100525 24.28 24.70 24.01 24.67 1413551
20100526 24.73 25.18 24.54 24.67 1569449
20100527 25.07 25.32 24.86 25.31 1169857
20100528 25.26 25.33 24.80 25.08 1029611
20100601 24.92 25.18 24.47 24.48 1332596
20100602 24.53 24.95 24.32 24.95 1080298
20100603 24.90 25.20 24.77 25.18 1014788
20100604 24.73 24.73 24.04 24.13 1287091
20100607 24.12 24.21 23.72 23.74 1859477
20100608 23.73 23.94 23.59 23.90 1817497
20100609 23.99 24.13 23.68 23.75 1329279
20100610 24.10 24.47 24.03 24.46 1412411
20100611 24.19 24.43 24.04 24.41 1237233
20100614 24.61 24.76 24.25 24.30 1200539
20100615 24.47 25.07 24.31 25.06 811312
20100616 24.96 25.12 24.84 25.00 720095
20100617 25.03 25.10 24.76 25.07 735125
20100618 25.12 25.37 25.01 25.18 1063921
20100621 25.47 25.47 24.77 24.87 873505
20100622 24.97 25.09 24.36 24.42 1033239
20100623 24.40 24.61 24.18 24.34 1006910
20100624 24.21 24.42 23.98 24.05 759692
20100625 24.04 24.17 23.75 24.04 1448172
20100628 24.13 24.30 23.86 24.15 855158
20100629 23.87 23.87 23.17 23.37 1809308
20100630 23.32 23.60 23.09 23.12 1184369
20100701 23.12 23.18 22.78 23.12 1402045
20100702 23.12 23.18 22.78 22.83 1061018
20100706 23.03 23.21 22.67 22.89 1384009
20100707 23.11 23.61 22.97 23.58 1271750
20100708 23.68 23.90 23.54 23.85 1056147
20100709 23.95 24.14 23.80 24.10 591666
20100712 24.00 24.42 23.92 24.31 1322956
20100713 24.62 25.16 24.52 25.03 1105694
20100714 24.84 25.07 24.71 24.86 846451
20100715 24.83 24.98 24.56 24.89 689517
20100716 24.88 24.89 24.27 24.31 1400801
20100719 24.43 24.79 24.34 24.77 1127773
20100720 24.40 25.03 24.25 25.02 1353327
20100721 25.28 25.87 24.24 24.31 1728146
20100722 24.48 25.04 24.41 24.97 1517518
20100723 24.98 25.18 24.76 25.09 1170686
20100726 25.06 25.39 25.06 25.30 1067860
20100727 25.50 25.52 25.22 25.36 775136
20100728 25.38 25.62 25.26 25.52 1173381
20100729 25.67 25.76 25.03 25.32 1194319
20100730 25.04 25.59 24.91 25.53 998721
20100802 25.85 26.30 25.75 26.19 1157625
20100803 26.02 26.12 25.81 25.98 1339748
20100804 26.01 26.19 25.80 26.04 1380278
20100805 25.87 26.04 25.82 25.97 1136065
20100806 25.70 25.91 25.47 25.90 1322023
20100809 26.07 26.16 25.93 26.13 1001313
20100810 25.88 26.23 25.54 25.98 1157314
20100811 25.58 25.73 25.04 25.15 1262421
20100812 24.79 25.25 24.79 25.04 1203648
20100813 24.89 25.10 24.81 24.93 1041738
20100816 24.79 25.19 24.69 25.07 1088176
20100817 25.32 25.80 25.12 25.61 1140108
20100818 25.51 25.96 25.34 25.72 987008
20100819 25.57 25.62 24.97 25.19 1201472
20100820 25.16 25.35 24.90 25.27 1164881
20100823 25.44 25.56 24.97 25.17 1130157
20100824 24.98 25.10 24.73 24.97 1884147
20100825 24.83 24.93 24.63 24.74 2674417
20100826 24.91 24.97 24.20 24.31 2517379
20100827 24.42 24.86 24.11 24.71 1856679
20100830 24.59 24.79 24.44 24.45 1318603
20100831 24.31 24.78 24.27 24.59 1606661
20100901 24.89 25.50 24.79 25.38 1791479
20100902 25.34 25.80 25.34 25.73 1391680
20100903 25.96 26.25 25.96 26.20 1511298
20100907 26.12 26.18 25.76 25.79 1191313
20100908 25.80 26.23 25.73 26.04 1252885
20100909 26.28 26.35 25.99 26.15 1348974
20100910 26.25 26.67 26.06 26.47 1236404
20100913 26.78 26.95 26.67 26.75 1270714
20100914 26.65 26.98 26.57 26.85 764356
20100915 26.67 26.94 26.49 26.89 1707518
20100916 26.87 26.94 26.51 26.63 1362967
20100917 26.70 26.88 26.52 26.73 1920012
20100920 26.88 27.17 26.73 27.13 1549236
20100921 27.28 27.28 26.79 26.90 1736231
20100922 26.92 27.08 25.98 26.41 2586621
20100923 26.19 26.79 26.02 26.18 1524151
20100924 26.36 26.81 26.29 26.74 1458641
20100927 26.71 26.71 26.30 26.37 1014788
20100928 26.48 26.71 26.08 26.51 1328657
20100929 26.36 26.65 26.23 26.48 1119687
20100930 26.69 27.06 26.29 26.58 1177424
20101001 26.85 26.98 26.50 26.51 1184058
20101004 26.46 26.67 26.12 26.20 1954426
20101005 26.56 26.79 26.35 26.67 1543742
20101006 26.65 26.71 26.42 26.59 941918
20101007 26.61 26.71 26.29 26.45 836086
20101008 26.45 26.71 26.20 26.58 1098749
20101011 26.55 26.74 26.40 26.62 1047232
20101012 26.64 26.64 26.04 26.37 1479476
20101013 26.47 26.72 26.32 26.66 1044952
20101014 26.67 26.73 26.16 26.34 1291652
20101015 26.49 26.61 26.20 26.40 1117096
20101018 26.36 26.51 26.32 26.46 952180
20101019 26.21 26.42 26.05 26.41 1926128
20101020 26.50 26.86 26.39 26.81 1158973
20101021 26.83 27.09 26.60 26.85 1784223
20101022 26.85 27.12 26.82 27.09 848214
20101025 27.28 27.47 26.95 27.02 1245007
20101026 26.58 26.68 26.35 26.43 1261592
20101027 26.34 26.34 25.91 26.28 1128602
20101028 26.43 26.67 26.38 26.52 1520420
20101029 26.48 26.62 26.36 26.50 1167162
20101101 26.54 26.71 26.27 26.37 878585
20101102 26.59 26.95 26.57 26.92 729839
20101103 26.91 27.07 26.62 26.95 857853
20101104 27.23 27.31 27.07 27.18 799288
20101105 27.24 27.34 27.11 27.21 566167
20101108 27.05 27.36 27.00 27.11 1066409
20101109 27.15 27.30 26.97 27.12 1007277
20101110 27.16 27.36 27.03 27.36 664660
20101111 27.11 27.20 26.91 27.03 714566
20101112 26.81 26.99 26.57 26.73 954825
20101115 26.86 27.32 26.79 27.08 814886
20101116 26.81 26.94 26.35 26.42 1037933
20101117 26.37 26.44 26.07 26.22 1158420
20101118 26.40 26.89 26.37 26.65 817840
20101119 26.63 27.15 26.51 27.14 1166873
20101122 26.98 27.20 26.48 26.95 875384
20101123 26.70 26.77 26.22 26.30 921317
20101124 26.44 27.07 26.43 27.03 907059
20101126 26.79 26.95 26.66 26.70 242093
20101129 26.47 26.63 26.01 26.59 1036508
20101130 26.24 26.35 26.00 26.26 1225028
20101201 26.73 27.39 26.69 27.37 1236435
20101202 27.33 28.36 27.11 27.87 1616023
20101203 27.87 28.01 27.72 27.97 761110
20101206 27.98 27.99 27.54 27.59 873143
20101207 27.86 27.99 27.62 27.72 759583
20101208 27.82 28.02 27.66 27.83 612310
20101209 27.89 28.07 27.56 27.75 999842
20101210 27.78 27.83 27.47 27.77 805007
20101213 27.78 27.79 27.11 27.36 1331460
20101214 27.48 28.38 27.39 28.18 1539535
20101215 28.20 28.47 28.00 28.42 1561840
20101216 28.45 29.01 28.38 28.91 1846505
20101217 28.81 29.18 28.62 28.66 6864559
20101220 28.92 29.12 28.54 28.60 1692918
20101221 28.78 28.86 28.54 28.67 1035693
20101222 28.70 28.81 27.74 27.79 2016490
20101223 27.71 27.83 27.56 27.83 1174410
20101227 27.70 27.70 27.36 27.40 1376069
20101228 27.47 27.59 27.26 27.59 681669
20101229 27.61 27.68 27.44 27.58 609153
20101230 27.60 27.78 27.49 27.55 761620
20101231 27.50 27.68 27.42 27.45 894124
20110103 27.69 27.69 27.32 27.47 1016545
20110104 27.59 27.59 27.07 27.17 1412734
20110105 27.02 27.98 27.02 27.49 1160864
20110106 27.49 27.51 27.22 27.49 1354274
20110107 27.51 27.57 27.15 27.41 792072
20110110 27.33 27.61 27.23 27.56 1189993
20110111 27.65 27.82 27.43 27.56 848089
20110112 27.77 28.41 27.74 27.99 1093033
20110113 28.10 28.10 27.84 28.00 574321
20110114 27.85 28.53 27.83 28.47 882310
20110118 28.53 28.69 28.40 28.51 1126745
20110119 28.44 28.54 27.90 28.05 816923
20110120 28.11 28.91 28.10 28.76 1514073
20110121 28.85 28.85 28.31 28.37 735750
20110124 28.36 28.43 28.17 28.19 835561
20110125 28.12 28.52 28.06 28.45 626671
20110126 28.51 28.84 28.35 28.75 656003
20110127 28.90 29.64 28.79 28.80 2382633
20110128 28.67 28.69 27.34 27.39 2292294
20110131 27.43 27.75 27.33 27.55 2676974
20110201 27.84 28.22 27.79 28.03 995463
20110202 27.92 28.18 27.72 28.11 1022045
20110203 28.08 28.23 27.89 28.18 638995
20110204 28.18 28.39 27.86 28.38 636958
20110207 28.31 28.88 28.29 28.84 1271471
20110208 28.94 28.97 28.58 28.74 503639
20110209 28.66 28.81 28.54 28.68 598052
20110210 28.52 28.77 28.43 28.66 720677
20110211 28.50 28.78 28.29 28.76 587765
20110214 28.76 28.85 28.54 28.73 389976
20110215 28.58 28.70 28.18 28.23 708455
20110216 28.36 28.47 28.12 28.41 826701
20110217 28.40 29.06 28.25 28.79 777915
20110218 28.81 29.04 28.62 28.66 1028563
20110222 28.37 28.40 27.53 27.65 1263629
20110223 27.68 27.78 27.02 27.06 1015221
20110224 27.08 27.24 26.84 27.16 997704
20110225 27.33 27.59 27.22 27.59 652439
20110228 27.68 27.68 27.38 27.61 1650448
20110301 27.64 27.64 27.21 27.21 1136013
20110302 27.18 27.51 27.14 27.43 602024
20110303 27.55 27.97 27.40 27.82 819673
20110304 27.82 27.91 27.26 27.49 723834
20110307 27.66 27.66 27.10 27.26 1185206
20110308 27.32 27.81 27.24 27.68 842080
20110309 27.59 27.90 27.42 27.72 500889
20110310 27.35 27.57 27.16 27.17 993731
20110311 27.09 27.49 26.94 27.40 713038
20110314 27.85 28.46 27.49 27.66 1586385
20110315 26.88 27.44 26.88 27.26 1132958
20110316 27.09 27.25 26.73 26.82 1015221
20110317 27.22 27.31 26.84 26.92 477566
20110318 27.30 27.42 27.12 27.30 1155975
20110321 27.61 27.94 27.46 27.57 1460603
20110322 27.48 27.85 27.40 27.63 893309
20110323 29.41 29.76 28.63 29.21 3493796
20110324 29.28 29.44 28.94 29.00 1004731
20110325 29.03 29.28 28.93 29.01 842487
20110328 29.04 29.30 28.88 28.94 727501
20110329 28.89 29.23 28.83 29.22 647754
20110330 29.31 29.31 29.09 29.26 738398
20110331 29.18 29.93 29.18 29.73 1290313
20110401 29.94 30.03 29.77 29.92 1100265
20110404 30.02 30.03 29.77 30.01 821710
20110405 29.90 30.01 29.73 29.81 595302
20110406 29.92 30.46 29.74 30.44 1216269
20110407 30.33 30.40 29.96 30.10 752250
20110408 30.17 30.18 29.48 29.64 580839
20110411 29.61 29.67 29.35 29.49 945354
20110412 29.35 29.50 29.22 29.37 804192
20110413 29.46 29.60 29.30 29.32 1250287
20110414 29.14 29.70 29.14 29.60 1265666
20110415 29.62 29.79 29.43 29.79 1069099
20110418 29.37 29.48 29.15 29.31 1040378
20110419 29.43 29.70 29.27 29.54 1175632
20110420 30.08 30.38 29.82 30.25 1522221
20110421 30.41 30.42 30.12 30.13 1002389
20110425 30.12 30.81 29.59 29.86 1298053
20110426 29.87 30.11 29.82 30.06 1222177
20110427 30.05 30.47 29.95 30.38 1079691
20110428 30.29 30.47 30.16 30.36 1020823
20110429 30.41 30.61 30.32 30.49 1009314
20110502 30.67 30.78 30.19 30.52 965316
20110503 30.43 30.65 30.32 30.48 748379
20110504 30.54 30.64 30.05 30.52 1126643
20110505 30.35 30.44 29.72 29.86 1225028
20110506 30.29 30.59 30.03 30.14 1943363
20110509 30.21 30.57 30.07 30.47 933539
20110510 30.49 31.37 30.49 31.22 1584552
20110511 31.17 31.37 30.92 31.19 1120329
20110512 30.98 31.60 30.82 31.47 1120329
20110513 31.55 31.74 31.38 31.53 1380041
20110516 31.44 31.57 31.21 31.21 1099755
20110517 31.01 31.28 30.93 31.19 916836
20110518 31.24 31.47 31.05 31.40 861838
20110519 31.47 31.77 31.34 31.61 1395929
20110520 31.55 31.70 31.17 31.48 1035897
20110523 31.15 31.51 31.02 31.10 965112
20110524 31.17 31.30 31.07 31.11 610783
20110525 31.35 31.52 30.87 31.35 1353459
20110526 31.23 31.80 31.11 31.61 1566321
20110527 31.70 32.04 31.66 31.82 1077349
20110531 32.08 32.30 31.80 32.25 1074497
20110601 32.10 32.24 31.27 31.30 1780813
20110602 31.39 31.59 31.15 31.41 1204659
20110603 31.06 31.28 30.75 31.01 1644133
20110606 30.97 31.21 30.88 30.94 1170947
20110607 31.12 31.33 31.00 31.13 1062784
20110608 31.10 31.21 30.85 30.94 1225334
20110609 31.07 31.20 30.87 30.89 1137032
20110610 30.81 31.02 30.67 30.74 1312720
20110613 30.94 31.06 30.74 30.94 1104440
20110614 31.22 31.84 31.18 31.69 1226047
20110615 31.41 31.64 31.30 31.34 1497268
20110616 31.40 31.66 31.34 31.44 1263934
20110617 31.70 31.82 31.38 31.45 1632930
20110620 31.46 31.84 31.37 31.70 1149253
20110621 31.89 32.16 31.79 31.99 1163512
20110622 31.92 32.03 31.73 31.78 1092931
20110623 31.40 31.57 31.05 31.54 1718482
20110624 31.61 31.65 31.03 31.17 1787026
20110627 31.11 31.53 31.08 31.38 1206696
20110628 31.46 31.86 31.33 31.80 1164836
20110629 31.88 32.04 31.66 31.87 1152309
20110630 32.00 32.52 31.97 32.43 1349283
20110701 32.48 33.48 32.38 33.35 1637920
20110705 33.17 33.41 32.83 33.21 1225130
20110706 33.15 33.27 33.01 33.10 1035082
20110707 33.49 33.82 33.43 33.50 1330136
20110708 33.17 33.28 32.81 32.95 1081219
20110711 32.51 32.67 32.17 32.33 1089570
20110712 32.34 32.53 31.65 31.71 2042461
20110713 31.82 31.85 30.85 31.00 2596922
20110714 31.23 31.23 30.56 30.65 2011906
20110715 30.80 30.80 30.32 30.50 1113301
20110718 30.42 30.43 29.80 29.89 1378310
20110719 29.97 30.42 29.94 30.30 1316386
20110720 33.13 33.49 32.50 33.28 5570070
20110721 33.28 33.81 33.01 33.56 2646623
20110722 33.63 33.82 33.31 33.75 1764212
20110725 33.47 33.56 33.17 33.30 1881643
20110726 33.43 33.91 32.85 33.00 938937
20110727 32.85 32.86 32.01 32.06 1674688
20110728 32.12 32.27 31.90 32.04 1976973
20110729 31.67 32.36 31.54 31.96 1724084
20110801 32.20 32.20 31.11 31.48 1503481
20110802 31.13 31.44 30.30 30.33 1483009
20110803 30.35 31.08 30.02 30.63 3030489
20110804 30.17 30.36 29.29 29.29 1690779
20110805 29.61 29.68 28.41 29.04 1781526
20110808 28.46 28.79 26.75 26.76 2620347
20110809 27.17 27.87 26.11 27.84 2492935
20110810 27.45 27.71 26.75 26.75 2998916
20110811 26.83 29.09 26.82 28.75 2611180
20110812 28.82 29.60 28.82 29.29 1980639
20110815 29.45 29.92 29.33 29.86 1911484
20110816 29.51 30.04 29.43 29.76 1540248
20110817 29.98 30.09 29.41 29.69 2009564
20110818 28.83 28.88 28.07 28.34 2177919
20110819 27.90 28.63 27.83 27.92 1210770
20110822 28.50 28.61 28.08 28.33 1355190
20110823 28.33 29.27 28.20 29.27 1126541
20110824 29.15 29.98 29.07 29.93 1000046
20110825 30.06 30.10 29.26 29.44 913170
20110826 29.13 30.09 29.03 30.03 878032
20110829 30.37 30.97 30.25 30.93 736871
20110830 30.73 31.32 30.60 31.11 750111
20110831 31.34 31.77 31.12 31.40 1073275
20110901 31.41 31.89 30.95 30.98 1068386
20110902 30.38 30.73 30.07 30.27 692974
20110906 29.54 29.91 29.17 29.71 1343580
20110907 30.26 30.73 30.13 30.68 798591
20110908 30.49 30.68 30.22 30.25 954418
20110909 30.03 30.33 29.32 29.61 1206594
20110912 29.15 30.03 29.14 29.97 1066145
20110913 29.99 30.46 29.80 30.29 866931
20110914 30.48 31.00 29.72 30.62 1452048
20110915 30.98 31.06 30.47 31.02 993324
20110916 31.14 31.18 30.76 30.92 1458260
20110919 30.51 30.84 30.13 30.45 1232565
20110920 30.61 31.10 30.27 30.27 826701
20110921 30.23 30.47 29.06 29.07 1271064
20110922 28.21 28.72 27.79 28.25 1589950
20110923 28.41 29.02 27.51 27.87 1843653
20110926 28.15 28.41 27.54 28.39 946576
20110927 29.08 29.09 28.29 28.45 1217797
20110928 28.56 28.57 27.81 27.89 1212297
20110929 28.41 28.57 27.85 28.36 1186021
20110930 27.96 28.35 27.57 27.63 1334617
20111003 27.34 27.98 26.31 26.39 1926863
20111004 26.10 26.98 25.91 26.94 2106625
20111005 27.00 27.66 26.80 27.60 1909549
20111006 27.45 27.99 27.26 27.98 1025101
20111007 28.12 28.23 27.44 27.69 601515
20111010 28.17 28.41 27.85 28.41 774453
20111011 28.25 28.46 28.06 28.32 742065
20111012 28.47 28.96 28.36 28.87 1730500
20111013 28.69 28.81 28.29 28.70 644494
20111014 29.04 29.05 28.71 29.02 837293
20111017 28.81 28.97 28.21 28.32 652642
20111018 28.36 29.01 27.92 28.72 811220
20111019 28.77 29.08 28.36 28.49 971223
20111020 28.46 28.77 28.19 28.48 922641
20111021 28.77 28.98 28.58 28.92 989759
20111024 28.96 29.66 28.86 29.53 782804
20111025 29.35 29.44 28.96 29.01 747157
20111026 29.39 29.42 28.74 28.97 1308747
20111027 29.79 30.28 29.35 30.01 1261490
20111028 29.92 30.08 29.61 29.78 625653
20111031 29.50 29.82 29.35 29.35 955335
20111101 28.55 28.55 27.80 27.87 1475778
20111102 28.23 28.68 28.03 28.54 1165244
20111103 28.80 29.37 28.42 29.11 3817061
20111104 28.80 29.11 28.41 29.09 3427492
20111107 29.09 29.31 28.67 29.22 3562136
20111108 29.39 29.90 29.12 29.87 924200
20111109 29.15 29.21 28.56 28.65 1126200
20111110 29.04 29.04 28.57 28.75 1071000
20111111 29.10 29.41 29.06 29.37 538500
20111114 29.23 29.42 28.86 29.06 710100
20111115 28.91 29.36 28.51 29.14 680000
20111116 28.81 29.41 28.68 29.20 1491900
20111117 29.16 29.27 28.90 29.16 1902900
20111118 30.00 30.59 29.45 29.69 2056000
20111121 28.88 29.35 28.73 28.76 1062000
20111122 28.79 28.86 28.47 28.47 1305100
20111123 28.18 28.27 27.80 27.92 906600
20111125 27.85 28.05 27.62 27.63 331000
20111128 28.44 28.85 28.39 28.79 1143100
20111129 28.98 29.26 28.83 29.05 922700
20111130 29.71 30.43 29.70 30.40 1776400
20111201 30.34 30.67 30.21 30.22 885300
20111202 30.52 30.87 30.29 30.35 841700