20000103 18.07 18.10 17.73 17.73 1107402
20000104 17.63 18.03 17.63 17.97 1146415
20000105 18.07 18.85 18.07 18.79 1556338
20000106 18.52 18.85 18.42 18.82 1295806
20000107 18.82 19.02 18.72 18.95 744294
20000110 18.99 18.99 18.39 18.46 916713
20000111 18.46 18.52 18.03 18.10 1036417
20000112 18.10 18.39 18.07 18.16 1425406
20000113 18.33 18.33 17.87 18.00 861333
20000114 17.93 18.07 17.63 17.70 1230721
20000118 17.47 17.57 17.08 17.15 1409230
20000119 17.28 17.60 17.24 17.47 863427
20000120 17.47 17.54 17.24 17.28 1001590
20000121 17.41 18.00 17.34 17.63 1323401
20000124 18.07 18.13 17.87 17.87 1224631
20000125 17.93 18.00 17.28 17.34 936315
20000126 17.47 17.87 17.34 17.87 650092
20000127 17.87 18.00 17.24 17.50 893115
20000128 17.50 17.77 17.08 17.11 1201985
20000131 17.15 17.28 16.98 17.18 1057731
20000201 17.21 17.37 17.08 17.28 1192279
20000202 17.28 17.34 16.98 17.08 749813
20000203 17.11 17.41 17.08 17.24 1932196
20000204 17.24 17.28 16.62 16.95 1644831
20000207 16.98 17.01 16.58 16.58 889499
20000208 16.48 16.62 16.39 16.55 1101692
20000209 16.52 16.65 16.45 16.52 1608672
20000210 16.52 16.85 16.52 16.72 1313886
20000211 16.78 16.88 16.75 16.88 3144076
20000214 16.97 17.04 16.60 16.70 2308939
20000215 16.70 16.77 16.57 16.60 728863
20000216 16.54 16.54 16.27 16.47 654218
20000217 16.47 16.47 15.57 15.64 2741281
20000218 15.64 15.64 14.97 15.03 2340743
20000222 15.10 15.10 14.87 14.90 1799147
20000223 14.93 14.93 14.70 14.70 2100719
20000224 14.70 14.73 14.06 14.30 2111383
20000225 14.30 14.57 14.00 14.00 1598784
20000228 14.30 14.87 14.17 14.63 2106519
20000229 14.60 14.87 14.57 14.73 1139690
20000301 14.83 14.90 14.33 14.50 1352961
20000302 14.43 14.67 14.43 14.57 1032493
20000303 14.70 14.90 14.57 14.63 777317
20000306 14.63 14.76 14.40 14.67 2526326
20000307 14.70 14.93 14.67 14.76 1174861
20000308 14.70 14.93 14.63 14.70 1616744
20000309 14.76 14.80 14.57 14.70 756364
20000310 14.70 14.73 14.63 14.67 738965
20000313 14.57 14.80 14.57 14.80 959532
20000314 14.70 14.87 14.63 14.76 886197
20000315 14.70 15.57 14.70 15.57 1478118
20000316 16.57 16.70 16.07 16.57 2241777
20000317 16.57 16.57 16.34 16.40 1493084
20000320 16.30 16.54 16.27 16.40 1001251
20000321 16.44 16.60 16.07 16.30 1076270
20000322 16.17 16.17 15.60 15.70 561427
20000323 15.74 16.10 15.67 16.10 743268
20000324 16.07 16.10 15.50 15.64 3359953
20000327 15.37 15.67 15.37 15.53 1190015
20000328 15.50 15.57 15.20 15.30 1424239
20000329 15.37 15.64 15.34 15.50 1129214
20000330 15.57 15.80 15.40 15.57 920246
20000331 15.70 15.70 15.37 15.57 1034926
20000403 15.57 15.74 15.43 15.50 1493458
20000404 15.53 16.14 15.50 16.14 1911207
20000405 16.04 16.40 15.80 15.93 1058498
20000406 16.04 16.14 15.90 15.93 699304
20000407 15.93 16.00 15.77 15.87 701549
20000410 15.87 16.17 15.87 16.00 1608138
20000411 16.10 16.47 16.04 16.20 4821234
20000412 16.34 16.74 16.30 16.37 846162
20000413 16.37 17.31 16.37 17.07 766466
20000414 16.97 17.21 16.67 16.74 1151850
20000417 16.63 17.17 16.47 17.07 1404595
20000418 17.04 17.34 17.00 17.24 1257176
20000419 17.21 17.51 17.04 17.37 1104893
20000420 17.37 17.67 17.31 17.67 839801
20000424 17.71 18.57 17.71 18.57 985724
20000425 18.57 19.21 18.34 19.05 1201052
20000426 19.08 19.68 19.01 19.61 1310681
20000427 19.41 19.64 19.31 19.48 1521520
20000428 19.48 19.58 18.71 18.81 1602526
20000501 18.74 18.78 18.17 18.44 1565110
20000502 18.38 18.64 17.98 18.01 580135
20000503 17.98 18.01 17.77 17.98 584999
20000504 17.87 18.64 17.61 18.34 1164572
20000505 18.24 18.24 17.91 18.17 325893
20000508 18.11 19.08 18.01 18.44 787419
20000509 18.31 18.41 18.04 18.31 1007238
20000510 18.31 18.57 18.21 18.51 1277942
20000511 18.47 18.81 18.38 18.74 721380
20000512 18.68 18.74 18.41 18.47 3409530
20000515 18.47 18.98 18.47 18.74 622542
20000516 18.60 18.63 17.99 18.26 1328311
20000517 18.19 18.19 17.48 17.65 809066
20000518 17.79 18.19 17.68 17.79 726944
20000519 17.72 18.26 17.72 18.13 1946618
20000522 18.13 18.50 18.09 18.36 1040885
20000523 18.36 18.36 17.82 18.06 764322
20000524 18.19 18.50 17.92 18.09 809986
20000525 17.95 17.95 17.38 17.51 1524778
20000526 17.51 17.92 17.48 17.65 806304
20000530 17.72 17.72 17.17 17.45 618123
20000531 17.45 17.89 17.45 17.72 723998
20000601 17.75 17.82 17.45 17.72 589767
20000602 17.68 17.72 17.38 17.51 706874
20000605 17.41 17.45 16.97 17.04 877378
20000606 17.11 17.51 16.97 17.28 895975
20000607 17.35 17.51 17.28 17.38 902051
20000608 17.38 17.89 17.04 17.45 1349302
20000609 17.45 17.82 17.45 17.62 677597
20000612 17.72 17.95 17.68 17.91 938509
20000613 17.92 18.43 17.79 17.99 887321
20000614 17.95 17.95 17.31 17.35 846444
20000615 17.41 18.09 17.41 17.99 1370845
20000616 17.92 18.19 17.45 17.62 1751073
20000619 17.62 17.86 17.51 17.59 847365
20000620 17.65 17.65 17.28 17.28 1207522
20000621 17.31 17.59 17.31 17.38 1185611
20000622 17.41 17.45 16.97 17.14 1510784
20000623 17.14 17.31 17.07 17.14 812932
20000626 17.28 17.38 17.07 17.21 949004
20000627 17.11 17.17 16.46 16.60 904813
20000628 16.53 17.24 16.29 16.99 1493475
20000629 16.97 17.59 16.70 16.70 1098702
20000630 16.70 17.24 16.08 16.09 1788451
20000703 16.19 16.84 16.19 16.46 608917
20000705 16.70 17.04 16.67 16.77 1960060
20000706 16.87 17.07 16.84 17.04 846444
20000707 16.90 17.24 16.90 17.17 979386
20000710 17.24 17.62 17.24 17.48 606155
20000711 17.38 17.48 17.21 17.48 577062
20000712 17.45 17.48 17.17 17.24 825269
20000713 17.24 17.41 16.97 17.41 312468
20000714 17.35 17.62 17.04 17.14 586453
20000717 17.04 17.35 17.02 17.17 488864
20000718 17.14 17.45 17.11 17.24 879035
20000719 17.28 17.65 17.28 17.59 1387785
20000720 17.62 17.62 17.14 17.31 885664
20000721 17.24 17.35 17.11 17.14 882349
20000724 17.14 17.14 16.60 16.84 734677
20000725 16.84 17.21 16.77 16.90 474318
20000726 16.84 16.90 16.36 16.40 1967057
20000727 16.49 16.70 16.46 16.56 638562
20000728 16.56 16.63 16.43 16.49 347268
20000731 16.73 16.73 16.40 16.46 749776
20000801 16.46 16.84 16.46 16.77 784392
20000802 16.77 17.04 16.73 16.80 1440262
20000803 16.94 17.35 16.94 17.25 1215071
20000804 17.14 17.59 16.84 17.59 1819753
20000807 17.51 17.97 17.41 17.95 1471748
20000808 18.40 18.40 17.95 18.26 1327759
20000809 18.16 18.26 18.06 18.15 1389074
20000810 18.13 18.19 17.99 18.03 1312660
20000811 18.06 18.40 18.03 18.30 3923250
20000814 18.29 18.56 18.05 18.39 1975642
20000815 18.25 18.49 18.08 18.22 833480
20000816 17.94 18.05 17.80 17.81 1837424
20000817 17.80 17.80 17.53 17.66 1391428
20000818 17.63 17.94 17.45 17.84 1577108
20000821 17.80 17.80 17.39 17.56 725876
20000822 17.49 17.56 17.28 17.45 656857
20000823 17.36 17.77 17.28 17.70 663016
20000824 17.59 17.63 17.25 17.25 637655
20000825 17.25 17.25 16.63 16.80 774787
20000828 16.84 17.32 16.80 17.11 834929
20000829 17.18 17.22 16.87 16.87 653415
20000830 16.76 17.39 16.76 17.39 2355518
20000831 17.28 17.53 17.25 17.28 1054123
20000901 17.32 17.36 17.22 17.22 721166
20000905 17.22 17.70 17.22 17.63 585483
20000906 17.63 18.15 17.63 18.08 1041623
20000907 18.08 18.18 17.84 18.11 577512
20000908 18.11 19.01 18.11 18.96 1711885
20000911 18.91 19.53 18.87 19.29 1586709
20000912 19.32 19.60 18.91 19.18 1042710
20000913 19.32 19.63 18.87 19.01 668088
20000914 18.94 18.94 18.56 18.77 697616
20000915 18.91 19.39 18.74 19.02 1457910
20000918 19.29 19.29 18.60 18.66 1422042
20000919 18.56 18.60 18.05 18.32 1228391
20000920 18.18 18.46 17.77 18.18 1144155
20000921 18.18 18.49 17.56 17.87 2150816
20000922 17.77 18.49 17.70 18.11 565375
20000925 18.11 18.22 17.94 18.11 901955
20000926 18.15 18.77 18.11 18.77 1288714
20000927 18.77 18.98 18.29 18.95 793808
20000928 18.94 19.29 18.56 18.80 673523
20000929 18.70 19.04 18.70 18.85 625699
20001002 18.80 19.15 18.46 19.15 784569
20001003 18.98 19.15 18.49 18.70 1227123
20001004 18.63 18.98 18.05 18.25 1205022
20001005 17.94 18.46 17.84 17.87 1493597
20001006 17.94 18.18 17.74 17.84 1017349
20001009 17.87 18.05 17.70 17.87 546535
20001010 17.94 18.43 17.91 18.08 1047782
20001011 18.15 18.46 17.97 18.43 1142163
20001012 18.29 18.56 17.87 18.22 882391
20001013 18.22 18.43 18.01 18.18 474074
20001016 18.25 18.63 18.01 18.25 543999
20001017 18.25 18.43 17.97 18.08 510486
20001018 18.18 18.49 17.70 18.15 1842677
20001019 18.01 18.77 17.74 18.29 2780319
20001020 18.18 18.35 18.01 18.11 1430375
20001023 18.08 18.53 18.08 18.35 862102
20001024 18.39 18.77 18.39 18.66 1576927
20001025 18.70 19.04 18.63 18.70 1389797
20001026 18.63 18.77 18.35 18.39 836016
20001027 18.35 19.04 18.29 19.01 1598847
20001030 19.08 19.53 19.08 19.49 1009922
20001031 19.35 19.56 19.12 19.43 955757
20001101 19.43 19.94 19.32 19.73 857573
20001102 19.56 19.63 19.39 19.43 1035826
20001103 19.43 19.70 19.15 19.25 762287
20001106 19.25 19.73 19.22 19.29 995792
20001107 19.29 19.35 18.91 19.08 628235
20001108 18.87 19.49 18.80 19.22 1253571
20001109 19.22 19.43 19.04 19.29 560484
20001110 19.32 19.73 19.32 19.60 4719188
20001113 19.69 20.01 19.38 19.48 1326544
20001114 19.41 19.41 19.10 19.13 1001195
20001115 19.13 19.62 19.13 19.38 987461
20001116 19.52 19.84 19.48 19.73 780729
20001117 19.62 20.04 19.62 20.04 1141930
20001120 20.12 20.36 19.94 20.29 953035
20001121 20.29 20.43 19.94 20.43 842267
20001122 20.43 20.96 20.40 20.92 1107326
20001124 21.02 21.02 20.78 20.88 465905
20001127 20.60 20.68 20.36 20.50 889535
20001128 20.54 20.82 20.32 20.71 1110537
20001129 20.64 21.27 20.60 20.99 892746
20001130 20.96 21.13 20.85 20.88 1039545
20001201 20.92 21.02 20.60 20.92 1093592
20001204 20.88 21.48 20.88 21.16 637854
20001205 21.13 21.16 20.57 20.71 836916
20001206 20.60 20.85 20.22 20.60 1114639
20001207 20.60 20.96 20.54 20.60 505860
20001208 20.22 20.26 20.08 20.18 1222732
20001211 20.32 20.32 19.76 20.12 1048285
20001212 20.15 20.43 20.12 20.15 608423
20001213 20.12 20.15 19.84 20.01 867417
20001214 20.04 20.15 19.66 19.73 837808
20001215 19.69 19.81 19.66 19.69 1476554
20001218 19.98 20.32 19.87 20.12 1133011
20001219 20.04 20.64 19.98 20.60 835667
20001220 20.54 21.38 20.46 21.20 1315306
20001221 21.30 21.80 21.10 21.58 1286945
20001222 21.44 21.52 21.02 21.52 909334
20001226 21.55 22.11 21.30 22.00 514600
20001227 22.08 22.14 21.66 21.83 514600
20001228 21.69 22.11 21.58 21.86 558479
20001229 21.94 22.04 21.58 21.58 730607
20010102 21.48 21.52 20.96 21.06 608780
20010103 21.30 21.48 20.40 20.43 1000482
20010104 20.26 20.29 19.13 19.31 1882347
20010105 19.45 19.69 18.99 19.17 1213100
20010108 19.27 19.48 19.13 19.41 931631
20010109 19.41 19.59 19.03 19.17 612704
20010110 19.17 19.48 19.10 19.27 934663
20010111 19.27 19.34 18.36 18.39 2578529
20010112 18.43 18.78 18.29 18.57 1801189
20010116 18.57 18.57 17.63 18.15 3176249
20010117 18.11 18.53 17.91 18.25 1999537
20010118 18.29 18.78 18.25 18.67 912902
20010119 18.67 19.34 18.50 19.03 1640298
20010122 19.34 19.69 19.20 19.48 1085030
20010123 19.62 20.08 19.48 19.62 1441950
20010124 19.62 20.04 19.62 19.76 799458
20010125 19.84 20.12 19.66 19.87 864207
20010126 19.80 20.12 19.41 19.62 2173627
20010129 19.62 20.00 19.58 19.74 937517
20010130 19.76 19.87 19.45 19.55 1027773
20010131 19.53 19.62 19.23 19.59 770740
20010201 19.59 19.59 19.27 19.48 558301
20010202 19.59 19.85 19.42 19.45 701532
20010205 19.46 19.90 19.45 19.78 752903
20010206 19.64 19.90 19.55 19.65 487666
20010207 19.79 19.96 19.68 19.82 545815
20010208 19.82 20.23 19.82 20.20 786794
20010209 20.34 20.63 20.32 20.61 3657850
20010212 20.73 21.00 20.32 20.57 1227806
20010213 20.57 20.63 20.10 20.63 1663547
20010214 20.49 20.54 20.15 20.38 1164026
20010215 20.32 20.36 20.15 20.35 448040
20010216 20.60 20.77 20.38 20.55 1029087
20010220 20.50 20.77 20.49 20.63 943344
20010221 20.55 21.05 20.55 20.67 1732598
20010222 20.85 21.05 20.49 20.82 965659
20010223 20.93 21.06 20.03 20.40 1104112
20010226 20.45 20.69 20.27 20.30 1152781
20010227 20.30 20.69 20.29 20.55 871131
20010228 20.83 20.98 20.52 20.98 1821679
20010301 21.06 21.09 20.69 20.84 827205
20010302 20.55 20.77 20.26 20.43 1385059
20010305 20.49 20.75 20.02 20.52 1098314
20010306 20.60 20.67 20.21 20.65 1467464
20010307 20.66 20.93 20.34 20.72 1762994
20010308 20.72 20.86 20.49 20.75 665032
20010309 20.77 20.77 20.32 20.74 1254161
20010312 20.75 20.89 20.60 20.71 1164553
20010313 20.83 20.83 20.23 20.51 1244322
20010314 20.43 20.47 19.92 20.05 777130
20010315 20.18 20.43 19.95 20.39 1004137
20010316 20.28 20.63 20.15 20.28 1412645
20010319 20.18 20.34 19.89 19.95 883781
20010320 19.95 20.56 19.87 20.38 2157094
20010321 20.49 20.88 20.44 20.65 1978757
20010322 20.71 20.73 19.64 20.21 2445246
20010323 19.92 20.24 19.76 20.20 1306696
20010326 20.29 20.98 20.29 20.86 1397886
20010327 20.92 21.34 20.78 21.14 994474
20010328 21.14 21.33 20.41 20.63 3446572
20010329 20.63 20.77 20.11 20.77 2864295
20010330 21.00 21.17 20.84 21.12 940182
20010402 21.12 21.63 21.06 21.40 1556193
20010403 21.26 21.74 21.00 21.70 1619797
20010404 21.70 21.97 21.50 21.70 1522458
20010405 21.60 21.64 21.17 21.34 1290707
20010406 21.40 21.63 20.55 21.16 1736815
20010409 21.34 21.95 21.26 21.71 1353433
20010410 21.71 22.31 21.71 21.95 1621730
20010411 21.97 21.97 21.44 21.75 783104
20010412 21.73 21.94 21.22 21.57 640961
20010416 21.51 21.96 21.47 21.77 750248
20010417 21.77 21.96 21.63 21.96 1295100
20010418 21.96 22.14 21.26 21.49 1113424
20010419 21.54 21.59 20.97 21.09 1265758
20010420 21.06 21.49 20.77 21.06 1158579
20010423 21.26 21.40 20.94 21.33 828259
20010424 21.40 21.59 21.20 21.49 773265
20010425 21.57 21.66 21.34 21.62 676629
20010426 21.63 21.91 21.62 21.75 808757
20010427 21.63 21.80 21.22 21.34 798917
20010430 21.49 21.62 21.24 21.29 680318
20010501 21.34 21.48 21.21 21.23 669776
20010502 21.12 21.14 20.71 20.75 1371179
20010503 20.94 20.94 20.35 20.64 951251
20010504 20.78 20.92 20.57 20.88 764655
20010507 21.09 21.09 20.78 21.02 702281
20010508 21.02 21.03 20.72 20.84 1342891
20010509 20.84 21.19 20.79 21.06 1175974
20010510 21.20 21.25 20.98 21.23 565409
20010511 21.23 21.29 21.05 21.19 3984044
20010514 21.44 21.69 21.28 21.68 1393512
20010515 21.55 21.61 21.26 21.42 545807
20010516 21.46 21.78 21.09 21.70 651748
20010517 21.75 21.77 21.26 21.37 813776
20010518 21.52 21.55 21.37 21.49 489720
20010521 21.61 21.66 21.43 21.60 640669
20010522 21.60 21.77 21.57 21.77 545460
20010523 21.87 22.38 21.82 22.35 1745958
20010524 22.36 22.71 22.30 22.49 2427308
20010525 22.38 22.47 22.10 22.17 816373
20010529 22.17 22.28 21.96 22.14 734667
20010530 22.19 22.51 22.19 22.31 505473
20010531 22.31 22.64 22.31 22.62 477949
20010601 22.53 22.70 22.30 22.64 1006272
20010604 22.65 22.79 22.43 22.65 715452
20010605 22.62 22.64 22.24 22.40 1254334
20010606 22.36 22.45 22.13 22.15 882500
20010607 22.18 22.33 21.81 21.89 774308
20010608 21.92 22.15 21.81 22.11 461677
20010611 22.07 22.58 22.07 22.52 691044
20010612 22.62 22.80 22.45 22.56 727569
20010613 22.50 22.73 22.13 22.15 826760
20010614 22.21 22.21 21.66 21.70 845801
20010615 21.55 22.38 21.55 22.28 1265759
20010618 22.53 22.67 22.18 22.23 1029122
20010619 22.40 22.83 22.23 22.83 1141641
20010620 22.83 23.08 22.76 23.07 1445098
20010621 22.81 22.88 22.30 22.64 1088497
20010622 22.64 22.90 22.53 22.90 843724
20010625 22.76 23.04 22.53 22.62 482796
20010626 22.56 23.01 22.53 22.90 535593
20010627 23.01 23.10 22.75 23.00 889944
20010628 22.85 23.11 22.76 22.85 1047298
20010629 22.82 22.99 22.56 22.99 1066167
20010702 22.88 23.11 22.76 23.10 938240
20010703 23.11 23.28 23.06 23.19 285281
20010705 23.19 23.48 23.00 23.44 693121
20010706 23.44 23.57 23.31 23.40 1907986
20010709 23.40 23.67 23.26 23.43 865709
20010710 23.43 23.56 23.34 23.40 1334656
20010711 23.37 23.45 23.00 23.11 707662
20010712 23.05 23.05 22.70 22.82 879730
20010713 22.82 22.86 22.58 22.70 1177648
20010716 22.64 23.01 22.62 22.73 900849
20010717 22.74 22.96 22.44 22.96 1057858
20010718 22.93 23.02 22.80 22.84 511531
20010719 22.83 23.05 22.59 22.70 1131774
20010720 22.76 22.82 22.31 22.49 881288
20010723 22.48 22.48 21.81 21.95 1673773
20010724 21.96 22.08 21.32 22.01 1778849
20010725 21.92 22.61 21.81 22.54 863112
20010726 22.54 22.85 22.30 22.79 636688
20010727 22.59 22.79 22.30 22.67 700218
20010730 22.67 22.99 22.20 22.98 820181
20010731 22.99 23.07 22.71 22.96 875922
20010801 22.99 23.25 22.78 23.17 809968
20010802 23.32 23.80 23.16 23.71 1161895
20010803 23.70 24.03 23.38 23.83 757690
20010806 23.68 23.68 23.34 23.55 939279
20010807 23.55 23.90 23.47 23.78 577832
20010808 23.66 23.74 23.42 23.51 1000386
20010809 23.34 24.09 23.31 23.94 861554
20010810 23.94 24.15 23.80 24.14 940837
20010813 24.28 24.28 23.77 23.99 5545274
20010814 23.27 23.70 23.27 23.62 1200243
20010815 23.80 23.80 23.24 23.41 806141
20010816 23.36 23.83 23.29 23.77 571252
20010817 23.53 23.77 23.46 23.54 483787
20010820 23.42 23.81 23.42 23.76 385561
20010821 23.83 24.21 23.77 23.92 658203
20010822 23.85 24.57 23.85 24.28 1298982
20010823 24.03 24.40 24.03 24.23 956129
20010824 24.44 24.44 24.18 24.34 575010
20010827 24.26 24.55 24.26 24.50 534011
20010828 24.35 24.56 24.31 24.36 604392
20010829 24.32 24.38 24.23 24.32 843040
20010830 24.26 24.41 23.99 24.07 703302
20010831 24.04 24.15 23.90 23.94 535036
20010904 23.94 24.47 23.94 24.22 530765
20010905 23.94 24.42 23.94 24.21 929821
20010906 24.12 24.58 24.12 24.50 813658
20010907 24.32 24.68 24.23 24.31 1517643
20010910 24.35 24.52 24.18 24.43 1262083
20010917 24.15 24.21 23.42 24.05 2611973
20010918 24.06 24.85 23.98 24.69 1121491
20010919 24.94 25.39 24.32 24.67 2013559
20010920 24.41 24.67 24.41 24.50 1873651
20010921 24.00 24.26 23.81 24.00 2541420
20010924 24.00 24.04 23.42 23.71 1399259
20010925 23.71 23.71 23.40 23.65 899243
20010926 23.47 23.54 23.06 23.54 929480
20010927 23.54 23.61 23.18 23.57 1007207
20010928 23.57 23.85 23.55 23.84 1520889
20011001 23.84 23.97 23.61 23.97 1169836
20011002 23.97 24.70 23.96 24.64 1465711
20011003 24.64 24.66 24.38 24.55 3410256
20011004 24.15 24.35 24.00 24.24 1246538
20011005 24.18 24.50 24.15 24.47 596705
20011008 24.41 24.45 24.16 24.23 506678
20011009 24.15 24.28 23.91 24.00 591239
20011010 23.94 24.05 23.68 23.91 1527893
20011011 23.77 24.00 23.50 23.60 567493
20011012 23.47 23.80 23.39 23.67 651712
20011015 23.59 24.06 23.49 23.68 535036
20011016 23.59 24.08 23.59 24.01 427926
20011017 24.06 24.15 23.72 23.75 326454
20011018 23.75 23.87 23.30 23.33 997299
20011019 23.33 23.69 23.33 23.57 985853
20011022 23.68 23.70 23.30 23.56 736785
20011023 23.53 23.53 23.19 23.25 1106117
20011024 23.25 23.35 23.02 23.20 764288
20011025 23.14 23.65 23.06 23.56 724656
20011026 23.56 23.62 23.16 23.42 660937
20011029 23.33 23.40 23.18 23.27 413064
20011030 23.13 23.29 22.84 22.89 869006
20011031 22.86 23.17 22.86 23.12 1061018
20011101 23.06 23.56 23.01 23.35 1790457
20011102 23.36 23.42 22.54 23.28 1256958
20011105 23.36 24.07 23.36 24.00 959545
20011106 23.85 24.15 23.77 24.14 781371
20011107 23.94 24.12 23.85 23.92 497795
20011108 24.07 24.32 23.96 24.19 779663
20011109 24.38 24.57 23.99 24.25 5867567
20011112 24.25 24.25 23.32 23.66 3329129
20011113 23.61 23.88 23.43 23.85 1016049
20011114 23.91 23.94 23.36 23.49 1117014
20011115 23.32 23.46 22.69 22.79 2326227
20011116 22.79 23.19 22.72 22.98 527914
20011119 23.05 23.05 22.60 22.91 975428
20011120 22.91 23.54 22.87 23.42 848674
20011121 23.42 23.43 22.72 23.03 575784
20011123 22.88 23.24 22.81 23.23 263789
20011126 23.26 23.32 22.93 23.07 473302
20011127 23.02 23.23 22.75 23.08 961438
20011128 23.17 23.17 22.73 22.75 521003
20011129 22.84 22.96 22.54 22.96 467403
20011130 23.08 23.09 22.79 22.91 506171
20011203 22.91 22.93 22.70 22.82 642363
20011204 22.72 23.08 22.67 23.08 705234
20011205 23.20 23.20 22.87 23.08 356494
20011206 22.93 23.02 22.65 22.69 628879
20011207 22.69 23.06 22.60 23.02 598202
20011210 23.02 23.02 22.57 22.70 544095
20011211 22.70 22.93 22.25 22.34 747373
20011212 22.49 22.52 21.65 22.26 1540592
20011213 22.26 22.58 22.15 22.23 1031894
20011214 22.23 22.28 21.92 22.19 985541
20011217 22.24 22.28 21.95 22.05 710796
20011218 22.34 22.57 22.12 22.54 820863
20011219 22.54 23.29 22.36 23.17 1038467
20011220 23.17 23.24 22.81 22.98 694278
20011221 23.14 23.20 22.81 22.96 868395
20011224 23.01 23.26 23.01 23.20 334245
20011226 23.35 23.86 23.26 23.68 810244
20011227 23.73 24.00 23.72 23.75 524375
20011228 23.76 23.95 23.46 23.90 846820
20011231 23.91 24.19 23.85 23.94 714673
20020102 23.80 24.22 23.57 24.19 896038
20020103 24.29 24.31 23.97 24.27 1059705
20020104 24.27 24.28 23.94 24.25 808558
20020107 24.16 24.37 23.98 24.34 1188313
20020108 24.18 24.28 24.07 24.13 696301
20020109 24.13 24.32 23.92 24.02 790691
20020110 23.97 24.23 23.91 24.17 591965
20020111 24.24 24.25 23.97 24.03 568367
20020114 24.15 24.62 24.06 24.54 1315572
20020115 24.61 24.97 24.53 24.65 1510758
20020116 24.62 24.97 24.45 24.76 1052289
20020117 24.53 24.85 24.44 24.56 1125442
20020118 24.62 24.73 24.47 24.68 918793
20020122 24.53 24.71 24.48 24.56 1057682
20020123 24.59 24.68 24.47 24.62 613203
20020124 24.62 24.83 24.53 24.68 612192
20020125 24.68 24.68 24.45 24.64 924018
20020128 24.56 24.64 24.39 24.47 734563
20020129 24.47 24.69 24.15 24.17 929581
20020130 24.06 24.21 23.75 24.05 1206516
20020131 24.03 24.32 23.76 24.32 700683
20020201 24.17 24.39 24.09 24.38 555220
20020204 24.23 24.53 24.18 24.30 566682
20020205 24.30 24.41 24.09 24.32 1129655
20020206 24.18 24.45 24.15 24.45 1286412
20020207 24.38 24.62 24.32 24.40 781252
20020208 24.38 24.62 24.35 24.59 3555667
20020211 24.71 24.87 24.44 24.73 1789860
20020212 24.71 24.84 24.51 24.51 1029714
20020213 24.58 24.72 24.50 24.58 903162
20020214 24.62 24.62 24.32 24.40 620622
20020215 24.44 24.56 24.20 24.47 758483
20020219 24.35 24.50 24.15 24.19 525001
20020220 24.19 24.29 23.63 24.21 774281
20020221 24.14 24.44 24.05 24.07 479270
20020222 23.90 24.53 23.90 24.45 675334
20020225 24.62 24.62 24.07 24.20 662862
20020226 24.35 24.38 24.11 24.26 490245
20020227 24.35 24.56 24.22 24.40 411420
20020228 24.40 24.62 24.35 24.53 635090
20020301 24.54 24.88 24.50 24.88 577551
20020304 24.93 25.23 24.81 25.21 693461
20020305 25.21 25.24 24.92 25.24 755822
20020306 25.24 25.56 25.02 25.56 1039692
20020307 25.47 25.63 25.32 25.54 1100058
20020308 25.44 25.65 25.32 25.41 716909
20020311 25.41 25.53 25.09 25.41 624946
20020312 25.44 25.44 24.97 25.03 895346
20020313 25.02 25.10 24.80 24.89 764802
20020314 24.93 25.11 24.87 25.02 777108
20020315 25.17 25.25 24.88 24.96 1113528
20020318 24.80 25.08 24.65 24.96 901166
20020319 24.96 25.14 24.88 24.90 705933
20020320 24.84 25.11 24.56 25.00 452828
20020321 24.85 25.44 24.82 25.38 795567
20020322 25.50 25.50 25.09 25.11 827497
20020325 25.05 25.24 24.85 24.96 746343
20020326 24.99 25.16 24.91 25.09 760146
20020327 25.08 25.33 24.96 25.27 897508
20020328 25.29 25.55 25.20 25.20 980823
20020401 25.20 25.23 24.97 25.08 670678
20020402 25.08 25.41 25.03 25.39 819182
20020403 25.35 25.60 25.26 25.56 1141466
20020404 25.56 25.69 25.51 25.68 1155435
20020405 25.65 25.83 25.41 25.42 748173
20020408 25.35 25.47 25.20 25.47 497729
20020409 25.47 25.47 25.27 25.32 436032
20020410 25.17 25.63 25.17 25.59 637252
20020411 25.59 25.65 25.26 25.31 582041
20020412 25.17 25.32 25.08 25.31 675833
20020415 25.17 25.23 25.00 25.00 782097
20020416 25.20 25.56 25.11 25.50 958705
20020417 25.50 25.57 25.32 25.56 551110
20020418 25.56 25.74 25.48 25.74 705434
20020419 25.68 25.79 25.44 25.77 648394
20020422 25.83 26.01 25.79 25.92 567740
20020423 25.80 26.40 25.80 26.10 917131
20020424 26.10 26.41 25.98 26.16 966355
20020425 26.10 26.10 25.89 25.92 656543
20020426 25.80 25.91 25.52 25.81 887031
20020429 25.66 25.96 25.62 25.79 594015
20020430 25.94 26.22 25.87 26.21 896843
20020501 26.13 26.37 26.01 26.28 1187863
20020502 26.13 26.45 25.98 26.45 605988
20020503 26.45 26.59 26.28 26.51 1006932
20020506 26.52 26.75 26.49 26.63 649059
20020507 26.63 26.72 26.37 26.54 718073
20020508 26.40 26.87 26.37 26.87 1481545
20020509 26.82 27.09 26.67 26.83 939914
20020510 26.70 26.99 26.47 26.54 3237148
20020513 26.67 26.99 26.52 26.89 957157
20020514 26.92 26.92 26.58 26.87 892624
20020515 26.83 26.91 26.55 26.67 667990
20020516 26.67 26.70 26.35 26.43 788025
20020517 26.34 26.49 25.85 26.42 926451
20020520 26.37 26.89 26.37 26.61 636299
20020521 26.52 27.01 25.82 26.84 989013
20020522 26.84 27.31 26.80 27.25 845005
20020523 27.37 27.53 27.19 27.42 1046321
20020524 27.44 27.65 27.29 27.45 796564
20020528 27.45 27.54 27.37 27.47 532356
20020529 27.37 27.45 27.19 27.25 956665
20020530 27.16 27.25 26.78 26.89 820209
20020531 26.89 26.89 26.65 26.66 786219
20020603 26.66 26.67 26.08 26.08 945827
20020604 25.94 26.34 25.91 26.24 1193778
20020605 26.25 26.25 25.77 26.02 921853
20020606 26.00 26.01 25.25 25.27 1404126
20020607 25.12 25.24 24.88 25.07 1890669
20020610 25.09 25.25 24.98 25.12 1271119
20020611 25.12 25.30 24.99 24.99 1232367
20020612 25.15 25.25 24.93 25.13 1037290
20020613 25.13 25.23 24.98 25.11 2389199
20020614 25.14 25.15 24.74 25.09 1029408
20020617 25.18 25.21 24.97 25.19 1359627
20020618 25.49 25.52 25.24 25.43 1734837
20020619 25.43 25.52 25.13 25.21 1185240
20020620 25.13 25.33 24.96 25.02 815940
20020621 24.73 25.18 24.67 25.16 1645017
20020624 25.16 25.17 24.75 24.87 1129245
20020625 24.87 25.15 24.76 24.90 1059622
20020626 24.88 24.88 24.42 24.69 1640255
20020627 24.73 24.98 24.57 24.97 973906
20020628 25.00 25.53 24.94 25.43 1168326
20020701 25.43 25.46 25.06 25.11 758796
20020702 25.00 25.15 24.63 24.70 1091478
20020703 24.79 24.85 24.35 24.36 763558
20020705 24.45 24.45 24.04 24.39 595904
20020708 24.30 24.42 24.16 24.32 964711
20020709 24.30 24.40 23.75 23.75 1089015
20020710 23.99 23.99 22.81 22.99 1804789
20020711 22.84 23.60 22.56 23.54 1895103
20020712 23.54 23.54 22.76 22.90 1906433
20020715 22.90 22.90 21.62 22.89 3753751
20020716 22.87 23.20 22.58 22.62 2735509
20020717 22.64 22.84 22.19 22.56 1992477
20020718 22.56 22.56 22.13 22.14 1367180
20020719 21.74 21.87 21.04 21.24 3097584
20020722 21.19 21.74 21.03 21.58 2758334
20020723 21.58 21.83 20.18 20.45 3178702
20020724 19.91 22.48 19.88 22.39 3124678
20020725 22.47 23.75 22.25 23.75 2587888
20020726 23.69 24.21 23.35 23.85 2331562
20020729 23.93 24.60 23.82 24.29 1991492
20020730 24.29 25.70 24.18 25.64 2327293
20020731 25.58 26.16 24.97 26.10 2611205
20020801 25.88 26.13 25.03 25.21 1763738
20020802 25.21 25.58 24.71 25.05 1914479
20020805 25.21 25.79 24.99 25.14 1522847
20020806 25.33 26.19 25.33 26.12 1482945
20020807 26.37 26.47 26.06 26.30 1595426
20020808 26.20 26.57 25.91 26.45 1267343
20020809 26.37 26.67 26.06 26.25 3331413
20020812 26.10 26.62 26.00 26.62 1808624
20020813 26.31 26.40 25.91 25.96 1349903
20020814 25.96 26.46 25.80 26.40 1313919
20020815 26.41 26.65 25.94 26.05 1316674
20020816 25.97 26.09 25.74 25.90 1093311
20020819 25.85 26.10 25.73 25.94 1121029
20020820 25.85 26.02 25.54 25.81 1601632
20020821 25.81 26.33 25.69 26.25 1839907
20020822 26.30 26.57 26.28 26.52 1279231
20020823 26.53 26.53 25.95 25.97 809650
20020826 25.98 26.29 25.91 26.24 947915
20020827 26.25 26.34 25.78 25.78 1387184
20020828 25.78 25.78 25.46 25.54 842879
20020829 25.48 25.53 25.11 25.26 1352010
20020830 25.11 25.41 24.99 25.10 2081100
20020903 25.14 25.17 24.67 24.79 1847364
20020904 24.79 24.90 24.23 24.77 1089907
20020905 24.76 24.89 24.52 24.68 849363
20020906 24.80 24.95 24.62 24.75 885833
20020909 24.68 24.95 24.18 24.66 1555274
20020910 24.66 24.81 24.43 24.62 2259402
20020911 24.86 24.86 24.46 24.65 679652
20020912 24.65 24.71 24.14 24.18 1078075
20020913 24.06 24.65 24.04 24.46 1853685
20020916 24.18 24.57 24.09 24.54 1965691
20020917 24.58 24.68 24.28 24.35 1784634
20020918 24.32 25.07 24.15 24.81 1690945
20020919 24.71 24.99 24.37 24.72 1359953
20020920 24.61 24.62 23.59 24.48 3278961
20020923 24.25 24.41 23.78 24.16 1230441
20020924 24.12 24.12 23.48 23.75 1876702
20020925 23.84 24.67 23.75 24.31 1117949
20020926 24.37 25.23 24.37 25.23 2092123
20020927 25.14 25.24 24.65 24.99 2791388
20020930 24.99 25.10 24.39 24.81 2182408
20021001 24.86 25.68 24.58 25.67 1563054
20021002 25.51 25.88 25.23 25.39 1686244
20021003 25.86 26.13 25.57 26.04 2049168
20021004 25.73 26.00 25.50 25.87 2096661
20021007 26.10 27.00 25.94 26.44 1744921
20021008 26.53 27.42 25.41 27.06 3838179
20021009 26.84 26.84 25.17 25.24 3372975
20021010 25.12 26.35 24.64 26.21 2995948
20021011 26.37 26.47 25.69 25.91 1940080
20021014 25.29 26.22 24.92 26.14 1584288
20021015 26.19 26.22 25.66 25.90 2525395
20021016 25.90 25.90 24.86 24.86 2545981
20021017 25.14 25.67 24.38 25.67 2840502
20021018 25.36 26.11 25.14 25.97 2032311
20021021 25.88 27.11 25.85 27.11 1835531
20021022 27.08 27.36 26.16 26.51 2032635
20021023 26.36 27.12 26.36 27.04 1034310
20021024 27.18 27.45 26.76 27.11 1667117
20021025 27.12 27.30 26.73 27.05 1385077
20021028 27.36 27.86 27.20 27.33 1954831
20021029 27.24 27.58 26.60 26.98 1543117
20021030 27.15 27.39 26.76 27.03 1869246
20021031 26.65 27.02 26.21 26.26 2273018
20021101 26.26 26.48 26.13 26.34 1553977
20021104 26.53 27.18 26.34 27.05 2896586
20021105 27.06 27.06 26.31 26.73 1931003
20021106 26.89 27.11 26.68 27.09 1213097
20021107 27.02 27.02 25.92 26.22 3411715
20021108 26.57 26.57 25.32 25.37 2077280
20021111 25.37 25.63 25.05 25.50 1059197
20021112 25.63 25.81 24.60 24.66 2066402
20021113 24.67 25.29 24.67 25.20 2103996
20021114 25.32 25.64 25.29 25.57 902741
20021115 25.57 25.82 25.44 25.80 1169580
20021118 26.07 26.12 25.47 25.57 987368
20021119 25.57 25.57 25.19 25.30 955853
20021120 25.32 25.47 25.02 25.44 1416422
20021121 25.07 25.42 25.02 25.15 1405864
20021122 25.15 25.63 24.72 25.43 1673662
20021125 25.44 25.44 24.85 25.26 2263332
20021126 25.26 25.26 24.79 24.80 1457696
20021127 25.25 25.25 24.79 25.02 1113749
20021129 24.88 24.97 24.66 24.85 632863
20021202 24.69 24.88 24.39 24.49 1195816
20021203 24.50 25.13 24.50 25.13 1380907
20021204 25.27 25.37 24.87 24.87 1473213
20021205 24.97 25.25 24.69 24.77 956973
20021206 24.77 25.09 24.70 24.89 1264445
20021209 25.00 25.62 25.00 25.33 1556720
20021210 25.27 25.68 25.14 25.68 924818
20021211 25.64 25.94 25.47 25.87 931857
20021212 25.94 26.22 25.77 26.10 890103
20021213 26.11 26.54 26.10 26.46 1737652
20021216 26.69 26.69 26.17 26.50 1317397
20021217 26.60 26.85 26.60 26.79 1037920
20021218 26.88 26.94 26.72 26.94 1352592
20021219 26.82 26.94 26.66 26.84 940015
20021220 27.04 27.10 26.88 27.02 1915225
20021223 27.07 27.10 26.57 26.64 889143
20021224 26.80 26.90 26.65 26.82 327790
20021226 26.77 27.06 26.74 26.80 456090
20021227 26.72 26.99 26.44 26.57 421535
20021230 26.57 27.00 26.52 26.88 631423
20021231 26.72 26.86 26.59 26.77 1050558
20030102 26.85 27.04 26.80 27.04 1085593
20030103 27.05 27.40 27.04 27.40 1039840
20030106 27.49 28.77 27.43 28.75 2318363
20030107 28.75 28.75 27.60 27.88 2141270
20030108 27.88 27.98 27.64 27.73 971370
20030109 27.88 27.88 27.40 27.52 1441058
20030110 27.52 27.52 27.04 27.42 1477373
20030113 27.43 27.43 26.52 26.54 2994739
20030114 26.54 26.54 25.91 26.27 3197748
20030115 25.94 26.10 25.60 25.73 2658311
20030116 25.79 26.44 25.22 26.08 5157606
20030117 25.88 26.06 25.82 26.01 1520246
20030121 25.94 26.24 25.57 25.79 2157428
20030122 25.63 25.79 25.18 25.51 1752370
20030123 25.57 25.94 25.57 25.83 1221252
20030124 25.54 25.56 25.19 25.28 1319797
20030127 25.02 25.08 24.44 24.48 2020329
20030128 24.62 25.10 24.57 25.04 2904033
20030129 25.04 25.10 24.64 24.86 1336114
20030130 24.94 25.00 24.70 24.88 1419301
20030131 24.88 25.12 24.73 24.95 1416902
20030203 24.95 25.12 24.82 25.12 1493690
20030204 25.04 25.06 24.88 24.95 1156302
20030205 25.00 25.10 24.67 24.67 1097111
20030206 24.57 24.99 24.57 24.97 1219652
20030207 24.97 25.03 24.49 24.51 1824999
20030210 24.57 24.76 24.45 24.61 1388781
20030211 24.76 24.76 23.87 23.97 1276505
20030212 24.07 24.09 23.29 23.46 1670889
20030213 23.47 24.35 23.18 24.19 1686501
20030214 24.22 24.76 24.22 24.75 1737277
20030218 24.86 24.99 24.67 24.88 1059523
20030219 24.88 25.00 24.50 24.63 1054950
20030220 24.76 24.98 24.50 24.59 1009377
20030221 24.73 25.06 24.54 24.93 1378531
20030224 24.93 25.16 24.76 24.87 1508153
20030225 24.86 25.20 24.66 24.92 1155084
20030226 24.92 24.94 24.42 24.44 731054
20030227 24.55 24.95 24.55 24.61 943778
20030228 24.76 24.88 24.66 24.73 1049273
20030303 24.89 25.18 24.76 24.80 721592
20030304 24.80 24.88 24.54 24.61 931163
20030305 24.67 24.84 24.51 24.75 1264836
20030306 24.70 24.89 24.55 24.83 905775
20030307 24.76 24.92 24.62 24.88 789872
20030310 24.73 24.73 24.26 24.26 1176529
20030311 24.29 24.62 24.10 24.14 1313405
20030312 24.14 24.26 23.86 24.24 2013551
20030313 24.40 24.47 24.07 24.10 1513987
20030314 24.16 24.26 24.00 24.10 1487495
20030317 24.09 24.56 24.01 24.56 1553568
20030318 24.67 24.81 24.47 24.73 1847818
20030319 24.73 24.81 24.52 24.66 1286440
20030320 24.61 24.70 24.41 24.49 1264678
20030321 24.57 25.05 24.39 25.05 1488284
20030324 25.05 25.05 24.54 24.58 1228252
20030325 24.59 25.01 24.56 24.85 1303628
20030326 24.85 24.92 24.64 24.64 1383735
20030327 24.64 24.64 24.21 24.45 2567676
20030328 24.29 24.48 24.19 24.39 1550256
20030331 24.39 24.55 24.18 24.40 1732862
20030401 24.39 24.73 24.34 24.67 2190638
20030402 24.67 24.86 24.66 24.73 1693439
20030403 24.73 24.87 24.59 24.73 1164387
20030404 24.80 24.95 24.67 24.95 838914
20030407 25.06 25.32 24.69 24.74 1077184
20030408 24.74 24.99 24.67 24.76 1012847
20030409 24.88 24.97 24.67 24.72 995816
20030410 24.67 24.98 24.66 24.95 821568
20030411 25.04 25.19 24.92 25.05 1251906
20030414 25.06 25.19 25.01 25.07 1135215
20030415 25.08 25.33 25.05 25.30 706769
20030416 25.30 25.30 24.78 24.92 1310566
20030417 24.92 24.99 24.73 24.79 1272878
20030421 24.80 24.80 24.22 24.42 2019701
20030422 24.42 24.78 24.33 24.69 1389569
20030423 24.71 24.76 24.45 24.73 1017262
20030424 24.67 25.04 24.67 24.88 980362
20030425 24.84 25.00 24.61 24.67 1171483
20030428 24.70 24.99 24.69 24.92 1672782
20030429 24.93 25.00 24.69 24.70 1707631
20030430 24.83 24.83 24.60 24.65 1208383
20030501 24.65 24.73 24.36 24.64 1350147
20030502 24.57 24.72 24.42 24.52 1485288
20030505 24.64 24.70 24.50 24.61 878179
20030506 24.71 24.76 24.53 24.61 902779
20030507 24.61 24.79 24.51 24.68 955763
20030508 24.68 24.87 24.62 24.80 1195452
20030509 24.89 25.05 24.70 25.04 3357706
20030512 25.18 25.19 24.91 24.91 1240992
20030513 24.91 25.11 24.91 25.09 1295868
20030514 25.22 25.24 25.11 25.16 1126578
20030515 25.17 25.47 25.06 25.45 1532003
20030516 25.45 26.11 25.45 26.08 2607437
20030519 25.65 26.05 25.65 25.92 4711512
20030520 26.02 26.02 25.74 25.89 2297927
20030521 25.92 26.17 25.73 26.13 2171076
20030522 26.13 26.67 26.12 26.64 2507324
20030523 26.82 28.02 26.82 27.67 4567872
20030527 27.69 28.47 27.69 28.27 4299247
20030528 28.30 28.39 28.01 28.19 3349420
20030529 28.11 28.25 27.27 27.49 2724960
20030530 27.40 27.65 27.31 27.65 2855386
20030602 27.65 27.79 27.40 27.67 2062258
20030603 27.73 27.95 27.46 27.85 1721657
20030604 27.79 28.14 27.68 28.05 1117406
20030605 28.05 28.05 27.53 27.53 1761920
20030606 27.69 27.78 27.29 27.48 1551435
20030609 27.40 27.48 27.29 27.42 1337063
20030610 27.42 27.53 27.18 27.18 1330379
20030611 27.17 27.27 27.00 27.22 1527184
20030612 27.34 27.85 27.11 27.77 1529671
20030613 27.79 27.85 27.18 27.24 1433756
20030616 27.53 27.80 27.47 27.80 1712330
20030617 28.24 28.24 27.48 27.49 1807313
20030618 27.31 27.93 27.31 27.93 1500290
20030619 28.11 28.30 27.84 28.17 1736426
20030620 28.32 28.43 27.94 28.04 2646300
20030623 27.79 28.12 27.68 27.95 1304418
20030624 28.11 28.13 27.86 27.93 995374
20030625 28.11 28.40 27.93 27.96 1525163
20030626 28.12 28.19 27.92 28.07 1043876
20030627 28.11 28.13 27.76 27.76 924176
20030630 27.66 27.94 27.65 27.84 923555
20030701 27.84 27.95 27.45 27.92 1695230
20030702 28.11 28.16 27.86 27.99 1730207
20030703 27.98 28.03 27.79 27.85 844739
20030707 27.79 27.95 27.60 27.63 1152383
20030708 27.44 27.49 26.90 26.95 2410165
20030709 26.99 27.07 26.66 26.73 1655900
20030710 26.63 26.63 26.13 26.15 2127393
20030711 26.23 26.35 26.06 26.34 2467528
20030714 26.57 26.68 26.30 26.39 1640821
20030715 26.37 26.50 26.07 26.15 1520655
20030716 26.22 26.22 25.74 25.97 1441995
20030717 25.81 25.91 25.42 25.70 1824879
20030718 25.92 26.29 25.80 26.23 1387586
20030721 26.21 26.22 25.71 25.86 988845
20030722 25.86 26.23 25.65 26.17 1768760
20030723 26.17 26.25 25.90 26.02 1099684
20030724 26.03 26.25 25.85 26.03 1213322
20030725 26.07 26.12 25.86 26.01 840386
20030728 25.98 25.99 25.66 25.67 1124557
20030729 25.80 25.97 25.60 25.67 1037658
20030730 25.86 25.89 25.62 25.67 1197465
20030731 25.67 25.73 25.47 25.54 1331311
20030801 25.54 25.54 25.25 25.25 1037658
20030804 25.25 25.38 24.93 25.35 2112003
20030805 25.34 25.35 25.09 25.15 1465780
20030806 25.12 25.47 24.80 25.41 2222687
20030807 25.49 25.83 25.35 25.81 1823636
20030808 25.86 26.17 25.81 26.17 5012316
20030811 26.21 26.29 25.77 26.05 1301793
20030812 26.04 26.12 25.87 26.10 1168409
20030813 26.16 26.18 25.78 25.87 1247059
20030814 25.93 25.93 25.63 25.76 1053730
20030815 25.83 25.93 25.48 25.64 1580058
20030818 25.64 25.92 25.61 25.76 1799298
20030819 25.93 25.99 25.80 25.96 1026287
20030820 25.83 26.05 25.83 25.98 2014398
20030821 26.09 26.15 25.90 25.90 1786573
20030822 26.06 26.09 25.77 25.79 1576685
20030825 25.74 25.99 25.70 25.97 648827
20030826 25.86 26.08 25.80 26.05 821612
20030827 25.96 26.02 25.77 25.78 865153
20030828 25.79 25.80 25.56 25.67 1122721
20030829 25.67 25.79 25.53 25.78 648367
20030902 25.60 25.95 25.47 25.88 2645287
20030903 26.02 26.04 25.73 26.00 1321110
20030904 26.04 26.07 25.84 25.93 1177455
20030905 25.89 25.95 25.67 25.72 1037325
20030908 25.76 26.14 25.68 26.12 870366
20030909 26.09 26.09 25.91 25.97 701720
20030910 25.97 26.27 25.92 26.27 1292900
20030911 26.28 26.51 26.03 26.09 1115669
20030912 26.09 26.34 26.00 26.31 912374
20030915 26.43 26.44 26.00 26.21 837863
20030916 26.34 26.58 26.22 26.44 904095
20030917 26.36 26.37 26.12 26.22 649900
20030918 26.31 26.64 26.25 26.49 784203
20030919 26.49 26.76 26.43 26.76 1706543
20030922 26.61 26.68 26.50 26.67 1178068
20030923 26.61 26.74 26.57 26.67 1141579
20030924 26.70 26.74 26.44 26.47 1493436
20030925 26.47 26.57 26.22 26.54 1238014
20030926 26.46 26.79 26.31 26.79 999457
20030929 26.76 26.91 26.55 26.85 794322
20030930 26.85 26.86 26.42 26.59 1124408
20031001 26.61 26.93 26.52 26.92 1305166
20031002 26.88 26.96 26.70 26.89 1008042
20031003 26.89 27.02 26.76 26.79 1667908
20031006 26.79 26.87 26.70 26.76 690988
20031007 26.74 26.89 26.47 26.74 1656256
20031008 26.74 26.74 26.48 26.66 799535
20031009 26.71 26.78 26.38 26.57 1359439
20031010 26.57 26.64 26.31 26.49 728090
20031013 26.56 26.68 26.46 26.48 845222
20031014 26.58 26.66 26.42 26.58 1096045
20031015 26.51 26.51 26.19 26.38 1936974
20031016 26.38 26.49 26.12 26.38 1396694
20031017 26.44 26.47 26.19 26.40 1768022
20031020 26.51 26.53 26.22 26.36 1564420
20031021 26.39 26.52 26.25 26.42 851815
20031022 26.40 26.59 26.34 26.39 892137
20031023 26.35 26.52 26.29 26.43 878492
20031024 26.29 26.63 26.28 26.61 822379
20031027 26.61 26.82 26.44 26.47 832191
20031028 26.47 26.63 26.42 26.62 815633
20031029 26.51 26.69 26.48 26.51 649747
20031030 26.51 26.63 26.38 26.58 634415
20031031 26.68 26.74 26.40 26.40 948556
20031103 26.53 26.81 26.49 26.81 978299
20031104 26.81 26.84 26.58 26.63 985352
20031105 26.66 26.79 26.61 26.77 830811
20031106 26.87 26.94 26.73 26.94 3662988
20031107 26.94 27.00 26.71 26.71 1640609
20031110 26.71 26.85 26.38 26.43 2008113
20031111 26.43 26.43 26.28 26.30 1105536
20031112 26.30 26.37 26.16 26.24 1469410
20031113 26.16 26.30 26.13 26.22 1345850
20031114 26.22 26.36 26.12 26.12 1108409
20031117 26.11 26.15 25.79 25.86 1649230
20031118 25.99 26.09 25.66 25.79 1548960
20031119 25.91 26.05 25.79 25.99 1246488
20031120 25.92 26.28 25.83 25.98 1410881
20031121 26.12 26.20 25.95 26.05 1075137
20031124 26.22 26.28 26.12 26.20 1102511
20031125 26.24 26.55 26.12 26.44 1019936
20031126 26.44 26.57 26.37 26.57 748165
20031128 26.50 26.65 26.50 26.65 395482
20031201 26.48 26.92 26.48 26.89 1158015
20031202 26.91 26.92 26.77 26.88 724875
20031203 26.88 27.06 26.81 26.89 931614
20031204 26.85 27.04 26.82 27.03 624303
20031205 27.00 27.31 27.00 27.14 957022
20031208 27.14 27.37 27.06 27.25 636250
20031209 27.25 27.31 26.96 26.97 1035211
20031210 27.06 27.16 27.01 27.01 782042
20031211 27.08 27.22 27.04 27.21 1297757
20031212 27.28 27.41 27.14 27.41 1606883
20031215 27.61 27.61 27.33 27.41 1484685
20031216 27.47 27.47 27.22 27.47 1302143
20031217 27.47 27.63 27.29 27.63 1195975
20031218 27.57 27.97 27.44 27.97 1206713
20031219 27.97 28.07 27.84 28.02 1323165
20031222 27.93 28.20 27.79 28.20 1285507
20031223 28.30 28.43 28.23 28.43 1209737
20031224 28.43 28.45 28.29 28.32 445844
20031226 28.42 28.42 28.29 28.33 239709
20031229 28.38 28.75 28.35 28.70 1375190
20031230 28.70 28.74 28.61 28.62 1236506
20031231 28.58 28.65 28.43 28.44 972297
20040102 28.47 28.56 28.35 28.42 1731956
20040105 28.42 28.49 27.96 28.23 2575551
20040106 28.13 28.24 27.98 28.22 1343581
20040107 28.22 28.37 28.17 28.37 1610513
20040108 28.37 28.53 28.17 28.32 1378819
20040109 28.32 28.42 28.15 28.35 1221685
20040112 28.29 28.38 28.11 28.29 1373224
20040113 28.29 28.53 28.29 28.45 1301840
20040114 28.45 28.56 28.41 28.47 683436
20040115 28.53 28.55 28.25 28.33 897889
20040116 28.33 28.45 28.27 28.33 769036
20040120 28.30 28.54 28.23 28.54 615682
20040121 28.54 29.02 28.35 29.02 1199756
20040122 28.69 29.16 28.54 28.67 1268871
20040123 28.63 28.64 28.27 28.60 2157837
20040126 28.60 28.60 28.09 28.19 1533534
20040127 28.20 28.20 27.91 27.96 2168726
20040128 28.07 28.78 28.00 28.70 3878449
20040129 28.70 29.06 28.43 28.95 2378490
20040130 28.96 29.00 28.76 28.98 1547599
20040202 28.99 29.17 28.94 29.15 1971362
20040203 29.15 29.42 29.06 29.40 1530056
20040204 29.39 29.39 28.93 28.99 2464846
20040205 29.26 29.29 28.79 28.81 1973177
20040206 28.86 28.95 28.70 28.72 1667983
20040209 28.47 29.32 28.44 28.78 1761220
20040210 28.79 28.94 28.74 28.91 1810479
20040211 28.94 29.23 28.74 29.23 1903025
20040212 29.11 29.20 29.00 29.13 1154742
20040213 29.16 29.23 28.92 29.03 1122500
20040217 29.06 29.14 28.93 29.13 884715
20040218 29.18 29.36 29.10 29.36 1596726
20040219 29.48 29.61 29.44 29.57 2045428
20040220 29.57 29.57 29.10 29.19 1075182
20040223 29.19 29.32 29.00 29.18 826202
20040224 29.18 29.24 28.87 29.24 1255498
20040225 29.24 29.33 29.14 29.15 1068912
20040226 29.18 29.29 29.02 29.23 995622
20040227 28.77 29.62 28.77 29.59 2249627
20040301 29.59 29.90 29.49 29.79 1113544
20040302 29.85 30.11 29.64 29.85 1475371
20040303 29.90 30.00 29.62 29.91 1276844
20040304 29.85 30.05 29.79 29.96 1034133
20040305 29.99 30.14 29.91 30.08 1507165
20040308 30.09 30.15 29.91 29.94 932929
20040309 29.91 29.91 29.62 29.79 1500448
20040310 29.91 30.08 29.63 29.70 1577023
20040311 29.62 29.89 29.19 29.19 1524779
20040312 29.18 29.34 29.09 29.34 976067
20040315 29.38 29.46 29.21 29.38 875460
20040316 29.58 29.72 29.48 29.59 1208329
20040317 29.76 30.11 29.73 30.11 1085481
20040318 29.95 29.98 29.58 29.82 1193701
20040319 29.71 29.90 29.56 29.56 792915
20040322 29.54 29.64 29.21 29.26 1240123
20040323 29.27 29.56 29.22 29.46 1190566
20040324 29.50 29.68 29.37 29.44 799035
20040325 29.51 29.58 29.41 29.55 691263
20040326 29.46 29.68 29.37 29.42 671410
20040329 29.54 29.54 29.28 29.47 1004428
20040330 29.47 29.72 29.31 29.72 952781
20040331 29.61 29.66 29.47 29.54 1113245
20040401 29.61 29.64 29.53 29.57 1335058
20040402 29.58 29.58 29.30 29.39 1486118
20040405 29.39 29.61 29.28 29.60 900537
20040406 29.50 29.60 29.37 29.40 807842
20040407 29.36 29.46 29.01 29.01 1915713
20040408 29.02 29.14 28.84 29.08 1049209
20040412 28.96 29.13 28.55 28.61 2134093
20040413 28.61 28.61 27.90 28.24 2613842
20040414 28.17 28.32 27.90 28.07 2217236
20040415 28.22 28.34 28.12 28.26 1785551
20040416 28.26 28.39 28.18 28.36 1427605
20040419 28.24 28.27 28.08 28.16 781421
20040420 28.10 28.34 27.93 27.93 1009653
20040421 27.97 28.10 27.74 27.96 1294607
20040422 27.97 28.61 27.76 28.39 2847149
20040423 28.32 28.32 27.95 28.23 1855856
20040426 28.24 28.35 28.00 28.09 1983929
20040427 28.20 28.23 27.96 28.10 1210867
20040428 28.08 28.14 27.86 27.87 1062643
20040429 27.95 28.10 27.48 27.62 1393870
20040430 27.67 27.79 27.40 27.61 1742263
20040503 27.53 27.62 27.27 27.59 1377749
20040504 27.57 27.79 27.43 27.63 1151906
20040505 27.60 27.77 27.53 27.63 1338342
20040506 27.47 27.86 27.37 27.80 1167877
20040507 27.78 27.78 26.76 26.78 3875013
20040510 26.64 26.78 26.33 26.50 2760705
20040511 25.79 26.17 25.30 25.65 6607739
20040512 25.72 25.99 25.48 25.72 14007487
20040513 25.68 25.77 25.58 25.70 2597358
20040514 25.69 26.02 25.67 25.94 3236470
20040517 25.88 25.88 25.35 25.55 2385155
20040518 25.67 25.73 25.56 25.67 2386479
20040519 25.74 25.82 25.31 25.32 1937497
20040520 25.39 25.62 25.35 25.50 1731474
20040521 25.69 25.73 25.54 25.68 1537666
20040524 25.73 25.95 25.66 25.88 1510294
20040525 25.88 26.16 25.79 26.07 1615954
20040526 26.12 26.39 25.89 26.35 1830365
20040527 26.42 26.69 26.30 26.37 2164564
20040528 26.43 26.69 26.35 26.68 2040508
20040601 26.79 26.81 26.52 26.56 1631553
20040602 26.66 26.73 26.54 26.69 1020548
20040603 26.69 26.71 26.35 26.36 1580636
20040604 26.43 26.73 26.40 26.64 1585345
20040607 26.64 26.78 26.64 26.69 1225247
20040608 26.74 26.74 26.38 26.58 1408901
20040609 26.57 26.67 26.28 26.35 1005833
20040610 26.50 26.54 26.35 26.54 714458
20040614 26.40 26.43 26.24 26.24 1591084
20040615 26.57 26.59 26.35 26.47 1502347
20040616 26.57 26.69 26.47 26.52 870888
20040617 26.52 26.64 26.35 26.58 761990
20040618 26.59 26.88 26.39 26.86 2230638
20040621 26.86 27.20 26.75 27.12 1475712
20040622 27.02 27.23 27.02 27.16 2155587
20040623 27.08 27.42 26.99 27.40 2147493
20040624 27.41 27.53 27.34 27.39 947999
20040625 27.39 27.48 27.22 27.37 1488662
20040628 27.44 27.54 27.18 27.30 987438
20040629 27.34 27.34 26.82 27.01 1001271
20040630 27.11 27.14 26.62 27.02 1169768
20040701 26.92 27.09 26.58 26.77 1429504
20040702 26.81 27.09 26.74 26.93 804666
20040706 26.91 26.94 26.70 26.72 1423029
20040707 26.72 26.79 26.62 26.73 836747
20040708 26.73 26.95 26.65 26.79 1335763
20040709 26.84 26.92 26.65 26.80 1046448
20040712 26.83 26.90 26.71 26.88 741976
20040713 26.84 26.88 26.76 26.88 676785
20040714 26.77 27.18 26.77 27.17 1150196
20040715 27.24 27.36 27.19 27.23 1086476
20040716 27.24 27.34 27.11 27.12 1147105
20040719 27.22 27.46 27.15 27.43 1607419
20040720 27.45 27.56 27.28 27.37 1266304
20040721 27.37 27.40 26.97 27.11 1193313
20040722 27.18 27.25 27.02 27.07 1508528
20040723 27.09 27.26 26.92 27.22 1626991
20040726 27.22 27.34 26.91 26.98 984936
20040727 26.98 27.07 26.79 26.88 1601533
20040728 26.88 27.25 26.88 27.24 1340472
20040729 27.34 27.62 27.22 27.62 1479243
20040730 27.62 27.84 27.58 27.84 1109727
20040802 27.84 28.04 27.73 27.98 1146958
20040803 27.98 28.17 27.85 28.07 1049245
20040804 28.04 28.26 27.90 28.24 1338707
20040805 28.30 28.32 27.87 27.89 830860
20040806 27.89 28.51 27.89 28.28 2096576
20040809 28.37 28.38 27.83 28.02 2176550
20040810 28.02 28.20 27.92 28.16 1406033
20040811 28.04 28.36 28.03 28.36 900001
20040812 28.34 28.49 28.20 28.24 1008581
20040813 28.24 28.27 28.07 28.18 550162
20040816 28.27 28.30 28.08 28.21 689952
20040817 28.18 28.28 28.13 28.18 551033
20040818 28.20 28.57 28.18 28.49 1124711
20040819 28.48 28.48 28.15 28.19 965904
20040820 28.14 28.24 28.07 28.15 936001
20040823 28.16 28.27 28.09 28.11 604307
20040824 28.21 28.22 28.09 28.15 671662
20040825 28.23 28.35 28.15 28.33 773130
20040826 28.40 28.46 28.31 28.37 789678
20040827 28.35 28.49 28.33 28.43 521420
20040830 28.45 28.63 28.38 28.53 663968
20040831 28.54 29.07 28.54 29.07 1117743
20040901 29.00 29.22 28.99 29.22 1123549
20040902 29.22 29.39 29.17 29.37 957630
20040903 29.35 29.44 29.24 29.39 790839
20040907 29.52 29.55 29.42 29.53 915243
20040908 29.43 29.44 28.94 29.04 1052711
20040909 29.00 29.14 28.80 28.84 1630598
20040910 28.81 28.91 28.54 28.89 1999889
20040913 28.89 28.89 28.66 28.81 1204840
20040914 28.77 28.79 28.49 28.59 1113388
20040915 28.66 28.73 28.53 28.71 763694
20040916 28.86 29.13 28.80 29.09 748743
20040917 29.16 29.31 29.14 29.28 1001614
20040920 29.21 29.28 29.06 29.14 622017
20040921 29.24 29.24 29.02 29.15 601259
20040922 29.04 29.17 28.95 29.00 897533
20040923 28.97 29.01 28.68 28.68 819291
20040924 28.62 28.74 28.50 28.70 963291
20040927 28.66 28.96 28.62 28.89 680662
20040928 28.80 29.14 28.80 29.02 1154178
20040929 29.01 29.01 28.80 28.93 660049
20040930 28.86 29.06 28.86 28.96 1218049
20041001 29.04 29.17 29.00 29.15 961839
20041004 29.23 29.47 29.12 29.43 1007130
20041005 29.33 29.54 29.33 29.51 815081
20041006 29.53 29.68 29.41 29.62 1171598
20041007 29.35 29.57 29.24 29.26 1098727
20041008 29.33 29.47 29.17 29.27 1057065
20041011 29.27 29.47 29.21 29.44 552049
20041012 29.45 29.79 29.34 29.79 1411840
20041013 29.79 29.79 29.26 29.38 1227920
20041014 29.29 29.48 29.27 29.42 880549
20041015 29.42 29.86 29.42 29.79 1320533
20041018 29.67 29.75 29.49 29.59 1194824
20041019 29.59 29.61 29.22 29.26 999727
20041020 29.28 29.40 29.08 29.37 1193227
20041021 29.28 29.60 29.21 29.58 852388
20041022 29.62 29.95 29.55 29.86 1095243
20041025 29.93 30.14 29.80 30.02 1044581
20041026 29.97 30.31 29.84 30.31 1155340
20041027 30.17 30.28 30.01 30.08 1055759
20041028 30.08 30.13 29.86 29.97 1044291
20041029 29.97 29.99 29.79 29.93 1670808
20041101 29.88 30.13 29.84 29.97 1680679
20041102 29.93 29.95 29.56 29.57 1939356
20041103 29.86 30.25 29.86 30.22 1432308
20041104 30.22 31.12 30.20 31.12 1900163
20041105 31.12 31.12 30.59 31.03 2525228
20041108 31.02 31.24 31.02 31.12 2601342
20041109 31.12 31.16 30.83 30.88 1095551
20041110 31.01 31.20 30.77 31.02 1154321
20041111 31.20 31.55 31.02 31.46 883407
20041112 31.50 31.81 31.33 31.81 799840
20041115 31.71 31.79 31.41 31.47 677427
20041116 31.47 31.69 31.37 31.39 610057
20041117 31.39 31.51 31.09 31.18 1130813
20041118 31.18 31.34 31.17 31.24 645175
20041119 31.24 31.39 30.88 31.08 1002093
20041122 31.18 31.39 31.09 31.39 930853
20041123 31.18 31.65 31.18 31.50 1066883
20041124 31.64 31.71 31.38 31.43 908348
20041126 31.60 31.74 31.57 31.67 300155
20041129 31.67 31.67 31.09 31.23 997363
20041130 31.11 31.18 30.59 30.59 1575598
20041201 30.75 30.77 30.09 30.58 2577835
20041202 30.38 30.53 30.17 30.34 1339086
20041203 30.63 30.68 30.34 30.41 1975661
20041206 30.45 30.76 30.26 30.76 1310418
20041207 30.70 30.79 30.51 30.51 1167078
20041208 30.54 30.64 30.32 30.34 1115332
20041209 30.26 30.49 30.25 30.25 1148874
20041210 30.79 30.79 30.11 30.31 1172525
20041213 30.52 30.89 30.40 30.88 787369
20041214 30.91 31.11 30.72 31.09 890861
20041215 31.14 31.15 30.86 31.04 1296514
20041216 31.22 31.22 30.72 30.84 1436845
20041217 30.81 30.87 30.61 30.75 1983975
20041220 30.93 31.01 30.75 30.83 1523279
20041221 30.80 31.14 30.72 31.11 1174532
20041222 31.18 31.18 30.93 30.99 1387966
20041223 31.10 31.13 30.86 31.11 1707041
20041227 31.11 31.18 30.61 30.61 1230434
20041228 30.77 30.86 30.55 30.66 1330486
20041229 30.75 30.79 30.57 30.73 776619
20041230 30.73 30.96 30.71 30.83 851299
20041231 30.81 30.81 30.52 30.52 598590
20050103 30.53 30.63 30.05 30.21 1904851
20050104 30.29 30.41 30.11 30.12 1662319
20050105 29.97 29.98 29.68 29.79 3033371
20050106 29.75 29.89 29.74 29.82 1274583
20050107 29.98 30.11 29.72 29.91 1252222
20050110 29.98 30.35 29.94 30.29 1748323
20050111 30.42 30.42 30.06 30.24 1458202
20050112 30.36 30.45 30.15 30.33 973138
20050113 30.38 30.52 30.27 30.34 857893
20050114 30.42 30.60 30.22 30.30 1078207
20050118 30.24 30.68 30.15 30.68 1176395
20050119 30.68 30.79 30.49 30.50 729030
20050120 30.42 30.63 30.36 30.45 828078
20050121 30.45 30.56 30.25 30.28 1060433
20050124 30.31 30.68 30.31 30.40 989766
20050125 30.49 30.63 30.19 30.19 2099794
20050126 30.24 30.57 30.20 30.52 1040222
20050127 30.47 30.47 30.13 30.42 2750417
20050128 30.42 30.42 30.01 30.21 1216387
20050131 30.56 30.68 30.18 30.61 1463936
20050201 30.49 30.68 30.41 30.57 1614873
20050202 30.56 30.58 30.40 30.53 1194313
20050203 30.53 30.53 30.31 30.42 1428818
20050204 30.59 30.83 30.45 30.83 1451322
20050207 30.82 30.84 30.63 30.80 1053839
20050208 30.81 30.91 30.68 30.70 1314719
20050209 30.77 30.88 30.70 30.84 1050399
20050210 30.91 31.11 30.80 31.11 1263259
20050211 31.11 31.19 30.92 31.11 1973081
20050214 31.23 31.41 31.03 31.14 3249460
20050215 31.26 31.27 31.03 31.10 1016597
20050216 31.10 31.19 30.90 31.17 1097540
20050217 31.17 31.22 31.04 31.08 1194756
20050218 31.08 31.08 30.57 30.71 1390321
20050222 30.67 30.68 29.91 29.91 1730649
20050223 30.13 30.31 29.93 29.93 1196454
20050224 30.07 30.23 30.05 30.18 1136879
20050225 30.20 30.58 30.09 30.46 1639093
20050228 30.55 30.60 30.15 30.21 1516971
20050301 30.25 30.45 30.09 30.21 2145411
20050302 30.14 30.24 29.96 30.07 1348152
20050303 30.14 30.22 29.93 29.96 1575697
20050304 30.07 30.54 30.07 30.32 2010411
20050307 30.48 30.51 30.25 30.39 1371217
20050308 30.39 30.39 30.00 30.02 1422585
20050309 29.93 29.93 29.43 29.48 2493097
20050310 29.75 29.86 29.43 29.82 2049609
20050311 29.82 30.01 29.61 29.61 1035984
20050314 29.88 30.13 29.83 30.07 1411972
20050315 30.28 30.34 29.89 29.97 1046172
20050316 30.16 30.16 29.55 29.81 1569471
20050317 29.98 30.20 29.79 29.89 1061031
20050318 30.03 30.05 29.31 29.57 3253422
20050321 29.68 29.75 29.45 29.62 2058666
20050322 29.68 29.76 29.32 29.38 2409607
20050323 29.31 29.40 29.04 29.33 1644753
20050324 29.50 29.72 29.42 29.51 1036691
20050328 29.63 29.72 29.40 29.42 822164
20050329 29.52 29.52 29.14 29.26 1260982
20050330 29.26 29.62 29.26 29.60 1228577
20050331 29.68 29.92 29.64 29.81 2883519
20050401 29.96 30.10 29.50 29.57 1492773
20050404 29.57 29.62 29.33 29.40 1684517
20050405 29.48 29.76 29.43 29.76 804476
20050406 29.80 29.95 29.71 29.77 835183
20050407 29.84 30.04 29.74 30.02 1071785
20050408 30.03 30.10 29.81 29.82 1315180
20050411 29.87 30.16 29.87 29.96 941881
20050412 29.87 30.42 29.72 30.39 1479613
20050413 30.25 30.51 30.13 30.25 1806498
20050414 30.25 30.37 30.13 30.21 1771545
20050415 30.21 30.23 29.83 29.83 1864799
20050418 29.83 30.14 29.68 29.92 1518386
20050419 29.94 30.26 29.90 30.11 1172823
20050420 30.08 30.17 29.87 30.01 958579
20050421 30.35 30.49 30.05 30.37 1435604
20050422 30.37 30.70 30.24 30.51 1380840
20050425 30.60 30.80 30.54 30.80 1656782
20050426 30.71 30.85 30.51 30.61 1176077
20050427 30.58 30.85 30.32 30.70 2262014
20050428 30.66 30.80 30.29 30.31 1482585
20050429 30.39 30.62 30.20 30.58 2034326
20050502 30.74 30.85 30.66 30.82 944145
20050503 30.78 31.01 30.66 30.87 1106880
20050504 30.87 30.95 30.67 30.92 1291124
20050505 30.83 31.16 30.77 31.13 1785554
20050506 31.20 31.40 31.01 31.29 2223240
20050509 31.39 31.71 31.24 31.69 2211495
20050510 31.60 31.81 31.45 31.72 2091920
20050511 31.79 32.22 31.68 32.15 2655973
20050512 32.15 32.21 31.95 32.12 2020883
20050513 32.22 32.38 31.80 32.08 3982757
20050516 32.08 32.66 32.03 32.59 3930506
20050517 32.38 32.68 32.33 32.63 2055729
20050518 32.74 32.99 32.59 32.76 1598947
20050519 32.75 32.83 32.49 32.67 1577848
20050520 32.75 32.75 32.51 32.72 1596432
20050523 32.73 32.74 32.42 32.53 2881123
20050524 32.56 32.69 32.36 32.53 1352321
20050525 32.43 32.53 32.18 32.29 1706121
20050526 32.28 32.42 32.15 32.22 1564713
20050527 32.22 32.46 32.22 32.44 898753
20050531 32.56 32.74 32.46 32.57 1323536
20050601 32.53 33.11 32.42 32.91 1688795
20050602 32.84 32.93 32.79 32.85 900430
20050603 32.90 33.06 32.70 32.91 935782
20050606 32.90 32.95 32.67 32.69 963029
20050607 32.81 33.03 32.66 32.75 1412126
20050608 32.76 32.86 32.60 32.67 719897
20050609 32.60 32.64 32.38 32.53 938576
20050610 32.56 32.74 32.50 32.62 1023812
20050613 32.58 32.73 32.42 32.60 1283294
20050614 32.64 32.95 32.49 32.83 1025210
20050615 32.91 32.91 32.43 32.48 1043375
20050616 32.60 32.81 32.43 32.71 1342400
20050617 32.96 33.03 32.75 32.86 1233689
20050620 32.73 32.91 32.67 32.86 656319
20050621 32.85 32.96 32.74 32.86 753572
20050622 33.03 33.24 32.94 33.16 1196940
20050623 33.11 33.58 33.01 33.21 1134759
20050624 33.26 33.31 32.90 32.93 932009
20050627 33.01 33.24 32.88 33.01 979378
20050628 33.08 33.31 33.06 33.31 1138113
20050629 33.28 33.46 33.17 33.39 911049
20050630 33.47 33.80 33.37 33.52 1561499
20050701 33.49 33.74 33.39 33.69 1183805
20050705 33.64 33.79 33.47 33.63 1005927
20050706 33.58 33.74 33.34 33.37 1265129
20050707 33.08 33.68 33.05 33.66 1636675
20050708 33.74 34.27 33.67 34.24 1303415
20050711 34.34 34.43 34.25 34.39 952410
20050712 34.39 34.58 34.21 34.57 1110725
20050713 34.60 34.84 34.54 34.69 1171648
20050714 34.75 34.88 34.15 34.42 1331501
20050715 34.29 34.52 34.27 34.40 676999
20050718 34.45 34.57 34.19 34.20 664423
20050719 34.27 34.29 34.07 34.11 1133921
20050720 34.07 34.47 33.89 34.46 1556050
20050721 34.39 34.49 33.80 34.01 2309202
20050722 34.01 34.27 33.97 34.26 958558
20050725 34.24 34.67 34.24 34.45 1291678
20050726 34.49 34.64 34.29 34.37 1110865
20050727 34.30 34.56 34.22 34.42 1307328
20050728 34.52 34.76 34.29 34.74 1583437
20050729 34.67 34.84 34.45 34.47 893862
20050801 34.50 34.57 34.09 34.09 1449714
20050802 34.21 34.67 34.21 34.63 1467739
20050803 34.59 35.23 34.55 34.82 1420091
20050804 34.70 34.85 34.57 34.62 974068
20050805 34.46 34.47 33.76 34.08 1623959
20050808 34.10 34.17 33.26 33.41 1789401
20050809 33.41 33.69 33.24 33.69 1959594
20050810 33.81 34.12 33.49 33.66 1411987
20050811 33.49 34.02 33.49 34.02 1145658
20050812 33.94 34.06 33.64 33.99 1189534
20050815 34.03 34.10 33.77 34.04 1234209
20050816 33.97 34.12 33.46 33.47 1465451
20050817 33.51 33.55 33.03 33.27 1250085
20050818 33.18 33.50 33.09 33.38 1159797
20050819 33.52 33.57 33.34 33.45 795609
20050822 33.47 33.78 33.33 33.65 940705
20050823 33.54 33.84 33.54 33.73 1131634
20050824 33.75 33.94 33.41 33.42 1446123
20050825 33.42 33.72 33.42 33.63 847242
20050826 33.55 33.74 33.43 33.47 895699
20050829 33.32 33.81 33.25 33.74 1171946
20050830 33.73 33.83 33.23 33.54 1791812
20050831 33.67 34.01 33.53 33.98 1460204
20050901 33.98 34.63 33.75 34.42 1984674
20050902 34.54 34.72 34.39 34.52 1261130
20050906 34.70 35.11 34.66 34.88 1249395
20050907 34.91 34.94 34.42 34.67 803616
20050908 34.50 34.79 34.35 34.41 704355
20050909 34.49 34.94 34.49 34.88 874576
20050912 34.77 35.02 34.62 35.01 1477323
20050913 34.98 35.12 34.77 34.81 1422239
20050914 34.86 35.11 34.86 34.89 887278
20050915 35.06 35.36 35.01 35.24 1231310
20050916 35.44 35.70 35.14 35.67 2601779
20050919 35.54 35.70 35.25 35.37 745633
20050920 35.28 35.57 35.17 35.17 1114377
20050921 35.17 35.38 34.67 35.05 1493752
20050922 34.87 34.97 34.55 34.75 1590666
20050923 34.72 34.99 34.56 34.93 662801
20050926 34.89 35.11 34.77 34.93 1166976
20050927 35.04 35.27 34.76 34.93 973286
20050928 35.17 35.33 34.98 35.20 917235
20050929 35.06 35.67 34.88 35.44 969696
20050930 35.35 35.43 35.03 35.17 1134395
20051003 35.30 35.57 35.24 35.38 2118449
20051004 35.38 35.47 34.86 34.91 978808
20051005 34.73 34.96 34.02 34.02 1694483
20051006 34.01 34.07 33.23 33.73 2271828
20051007 33.83 34.08 33.65 34.07 1368950
20051010 34.06 34.07 33.36 33.54 1283080
20051011 33.62 33.73 33.25 33.31 1050044
20051012 32.99 33.34 32.70 32.91 1853522
20051013 32.63 32.76 32.06 32.22 2008558
20051014 32.38 32.52 31.98 32.26 1891487
20051017 32.34 32.76 32.31 32.55 1429142
20051018 32.57 32.62 32.09 32.31 1557533
20051019 32.23 32.57 31.65 32.56 2110304
20051020 32.60 32.60 31.87 32.05 1935665
20051021 32.60 32.67 32.12 32.51 2511491
20051024 32.51 33.16 32.45 33.16 1981775
20051025 33.39 33.39 32.61 32.86 1692551
20051026 32.78 32.78 32.34 32.44 1662317
20051027 32.45 32.49 32.01 32.17 1095188
20051028 32.16 32.76 32.16 32.75 995374
20051031 32.76 33.14 32.66 32.96 1485468
20051101 32.89 33.14 32.71 32.80 1460481
20051102 32.77 33.18 32.52 33.18 1451093
20051103 33.10 33.34 32.90 33.02 2031889
20051104 33.36 33.36 32.80 32.91 1640228
20051107 32.97 33.25 32.67 32.72 1265271
20051108 32.75 33.07 32.68 32.77 986953
20051109 32.89 33.41 32.83 33.33 1551321
20051110 33.28 33.52 32.89 33.47 1558637
20051111 33.54 33.54 33.04 33.25 1406225
20051114 33.17 33.26 32.87 32.93 1677395
20051115 32.75 33.04 32.67 32.77 1339816
20051116 32.75 33.11 32.75 32.84 1531238
20051117 32.91 33.23 32.87 33.11 1659261
20051118 33.33 33.51 32.93 33.39 1785785
20051121 33.39 33.61 33.36 33.56 1068090
20051122 33.55 33.63 33.18 33.48 1128489
20051123 33.55 33.81 33.39 33.56 839447
20051125 33.74 33.75 33.56 33.75 316582
20051128 33.85 34.04 33.59 33.63 981650
20051129 33.81 34.03 33.61 33.81 976605
20051130 33.75 33.79 33.24 33.40 2170128
20051201 33.81 33.81 33.34 33.52 1320865
20051202 33.53 33.61 33.28 33.60 831130
20051205 33.66 33.70 32.57 33.32 1022825
20051206 33.34 33.39 33.06 33.08 2086824
20051207 33.19 33.35 32.79 32.92 1908355
20051208 33.02 33.28 32.81 33.15 1913400
20051209 33.12 33.40 33.12 33.34 1370629
20051212 33.40 33.59 33.08 33.36 1869089
20051213 33.39 33.70 33.38 33.66 1658034
20051214 33.74 34.08 33.68 33.98 1721023
20051215 34.25 34.26 33.81 33.94 2083961
20051216 34.19 34.66 34.14 34.36 2708127
20051219 34.30 34.44 33.97 34.13 1675622
20051220 34.16 34.34 34.05 34.19 1589864
20051221 34.37 34.47 33.95 34.06 1942849
20051222 34.16 34.51 34.13 34.36 2441855
20051223 34.44 34.56 34.37 34.43 1956892
20051227 34.47 34.64 34.38 34.53 2630959
20051228 34.54 34.59 34.11 34.28 1439344
20051229 34.28 34.45 34.14 34.15 1951848
20051230 34.11 34.14 33.94 33.98 1758926
20060103 34.05 34.40 33.92 34.25 1935623
20060104 34.29 34.33 33.78 34.25 2101958
20060105 34.22 34.38 34.11 34.23 883485
20060106 34.33 34.39 34.12 34.33 890575
20060109 34.40 34.40 34.14 34.29 1055274
20060110 34.19 34.33 34.13 34.19 689064
20060111 34.21 34.27 33.96 34.07 859489
20060112 34.11 34.16 33.96 33.96 1176617
20060113 34.54 34.54 33.86 33.96 1022552
20060117 33.96 34.33 33.89 34.33 1273691
20060118 34.36 34.47 34.27 34.38 1413440
20060119 34.38 34.58 34.30 34.54 1295914
20060120 34.54 34.58 34.13 34.27 1742838
20060123 34.25 34.42 34.14 34.25 1313639
20060124 34.25 34.48 34.24 34.43 1615632
20060125 34.43 34.58 34.11 34.34 1958937
20060126 34.60 34.71 34.22 34.36 3884335
20060127 34.51 34.85 34.48 34.69 2795930
20060130 34.63 34.64 34.41 34.53 1441390
20060131 34.55 34.66 34.41 34.48 1026506
20060201 34.51 34.61 34.35 34.50 1493744
20060202 34.36 34.43 33.87 34.15 2003793
20060203 33.89 34.02 33.63 33.81 1491835
20060206 33.75 33.92 33.66 33.83 969107
20060207 33.81 33.90 33.55 33.62 1087177
20060208 33.61 33.94 33.53 33.78 1587683
20060209 33.78 33.97 33.66 33.78 1008509
20060210 33.78 34.03 33.76 33.84 1236197
20060213 33.82 33.90 33.74 33.82 1438103
20060214 33.84 33.88 33.51 33.62 1681130
20060215 33.65 33.67 33.37 33.51 1392055
20060216 33.50 33.70 33.39 33.68 1062723
20060217 33.64 33.85 33.42 33.76 2153048
20060221 33.77 34.21 33.74 34.16 1468801
20060222 34.24 34.40 34.10 34.34 971032
20060223 34.25 34.32 34.05 34.06 748874
20060224 34.02 34.53 34.02 34.53 1507847
20060227 34.62 34.67 34.12 34.13 1851451
20060228 34.24 34.28 33.80 34.07 1462069
20060301 34.02 34.07 33.79 33.90 853221
20060302 33.72 33.85 33.44 33.59 1738487
20060303 33.44 33.73 33.43 33.49 1057741
20060306 33.46 33.49 32.81 33.05 1671032
20060307 33.15 33.22 32.90 33.12 1134891
20060308 33.01 33.38 32.72 33.11 1442142
20060309 33.06 33.16 32.90 32.97 1042931
20060310 33.09 33.20 32.87 33.16 1134083
20060313 33.27 33.39 33.10 33.20 1225235
20060314 33.27 33.64 33.16 33.63 1111194
20060315 33.68 33.72 33.27 33.44 811617
20060316 33.69 34.01 33.54 33.69 1229678
20060317 33.85 33.90 33.39 33.49 1458434
20060320 33.53 33.72 33.13 33.40 1304135
20060321 33.50 33.53 33.20 33.29 1261050
20060322 33.35 33.54 33.20 33.51 825216
20060323 33.44 33.50 33.14 33.18 1219580
20060324 33.20 33.46 33.10 33.13 977899
20060327 33.03 33.13 32.79 32.81 1290671
20060328 32.74 32.79 32.49 32.58 1594556
20060329 32.68 32.90 32.57 32.82 1479842
20060330 32.74 32.92 32.40 32.45 1329986
20060331 32.57 32.70 32.20 32.31 1732024
20060403 32.58 32.59 32.17 32.20 2246489
20060404 32.27 32.31 31.90 32.22 3622791
20060405 32.31 32.58 32.05 32.45 3132562
20060406 32.46 32.55 32.02 32.10 1505019
20060407 31.79 31.86 31.36 31.48 2518464
20060410 31.46 31.68 31.26 31.36 1376168
20060411 31.31 31.45 31.01 31.09 1285150
20060412 31.08 31.31 31.08 31.25 1923754
20060413 31.05 31.33 31.05 31.10 1214598
20060417 31.09 31.18 30.91 31.18 1230486
20060418 31.23 31.63 31.15 31.46 1838122
20060419 31.42 31.68 31.27 31.50 1159934
20060420 31.57 32.08 31.54 31.85 1481188
20060421 32.01 32.09 31.54 31.69 1210021
20060424 31.70 32.02 31.57 31.97 2537044
20060425 31.91 31.91 31.32 31.42 1243950
20060426 31.53 31.58 31.22 31.32 1143777
20060427 31.19 31.97 31.12 31.74 1819945
20060428 31.73 32.17 31.48 32.03 2193844
20060501 32.31 32.31 31.68 31.88 1949605
20060502 31.99 32.16 31.75 31.83 1985285
20060503 31.75 31.90 31.42 31.45 1859395
20060504 31.60 31.71 31.48 31.62 1426120
20060505 31.74 32.10 31.74 32.03 1414002
20060508 31.94 32.23 31.94 32.00 1622696
20060509 31.95 31.98 31.83 31.94 1186593
20060510 31.94 32.45 31.88 32.44 2411693
20060511 32.51 32.56 31.93 32.01 2026648
20060512 31.87 31.93 31.44 31.47 2738293
20060515 31.55 32.00 31.50 31.71 2458338
20060516 31.70 31.78 31.57 31.61 1211896
20060517 31.42 31.61 30.99 31.16 1929786
20060518 31.17 31.50 31.16 31.26 2261958
20060519 31.50 31.90 31.26 31.72 2934009
20060522 31.57 32.48 31.57 32.34 3798453
20060523 32.21 32.38 31.72 31.80 2508696
20060524 31.93 32.54 31.75 32.47 3264453
20060525 32.54 32.87 32.41 32.87 3289566
20060526 32.89 33.17 32.70 33.16 2387785
20060530 32.93 33.15 32.81 32.88 3074185
20060531 32.88 33.48 32.70 33.19 2001668
20060601 33.24 33.29 32.96 33.18 1718791
20060602 33.26 33.46 33.03 33.45 1256009
20060605 33.30 33.36 33.09 33.15 2455681
20060606 33.33 33.33 32.76 33.14 1533173
20060607 32.98 33.20 32.90 33.08 1571971
20060608 33.11 33.53 33.00 33.45 2441597
20060609 33.22 33.70 33.16 33.57 1568782
20060612 33.79 33.87 33.48 33.74 1848471
20060613 33.52 33.82 33.23 33.34 2322679
20060614 33.27 33.34 32.79 33.05 1766092
20060615 33.21 33.48 32.87 33.38 1379311
20060616 33.45 33.63 33.10 33.29 1485739
20060619 33.29 33.39 32.75 33.00 1286037
20060620 32.98 33.05 32.77 32.91 1241792
20060621 32.89 33.00 32.67 32.74 1227442
20060622 32.63 32.80 32.40 32.72 1376122
20060623 32.65 32.99 32.57 32.73 963166
20060626 32.66 32.96 32.58 32.72 759345
20060627 32.68 33.05 32.51 32.54 1105867
20060628 32.63 32.93 32.63 32.89 2189811
20060629 33.07 33.47 32.93 33.41 1913576
20060630 33.49 33.65 33.24 33.45 1184260
20060703 33.60 33.83 33.30 33.82 684939
20060705 33.61 33.82 33.48 33.58 1370542
20060706 33.60 33.64 33.30 33.45 1096035
20060707 33.43 34.10 33.39 33.94 1954899
20060710 33.91 34.20 33.79 34.20 1485473
20060711 34.24 34.39 34.04 34.29 960641
20060712 34.21 34.29 34.06 34.12 1644916
20060713 34.06 34.34 33.95 34.02 1375192
20060714 34.03 34.26 33.90 34.03 1330415
20060717 34.04 34.38 34.04 34.12 1317793
20060718 34.12 34.53 34.09 34.46 1259330
20060719 34.53 34.99 34.51 34.85 1291352
20060720 34.81 35.17 34.71 35.03 1096168
20060721 35.36 35.37 35.07 35.22 2099194
20060724 35.15 35.37 35.03 35.34 1965661
20060725 35.19 35.37 35.13 35.35 1339185
20060726 35.30 35.56 35.25 35.52 1254547
20060727 35.52 35.71 35.09 35.09 1571838
20060728 35.22 35.58 35.07 35.37 1563999
20060731 35.54 35.54 35.17 35.28 1142007
20060801 35.17 35.33 35.03 35.25 2071690
20060802 35.17 35.38 35.05 35.23 1610104
20060803 35.19 35.42 34.63 34.82 3405959
20060804 35.00 35.24 34.81 35.11 1951577
20060807 34.73 35.14 34.18 34.26 1929919
20060808 34.27 34.68 34.24 34.63 2257839
20060809 34.61 34.79 34.33 34.35 1411731
20060810 34.33 34.52 34.12 34.45 1163133
20060811 34.33 34.58 34.25 34.47 1500089
20060814 34.41 34.91 34.28 34.52 2788277
20060815 34.83 34.84 34.52 34.57 1215312
20060816 34.59 34.75 34.36 34.37 1329850
20060817 34.37 34.41 34.07 34.34 1434548
20060818 34.41 34.70 34.34 34.56 1247850
20060821 34.45 34.82 34.41 34.61 1180150
20060822 34.66 34.89 34.53 34.88 959471
20060823 34.79 34.91 34.31 34.41 1476533
20060824 34.53 34.62 34.42 34.56 1352154
20060825 34.54 34.73 34.53 34.60 944383
20060828 34.66 35.06 34.58 35.02 1256247
20060829 34.89 35.02 34.74 34.90 1692489
20060830 34.97 34.98 34.69 34.87 1160470
20060831 34.83 35.27 34.83 35.21 832468
20060901 35.17 35.18 34.91 34.98 983480
20060905 34.91 34.91 34.57 34.73 1626495
20060906 34.69 34.75 34.45 34.57 2018391
20060907 34.59 34.63 34.37 34.43 1365668
20060908 34.60 34.66 34.47 34.52 725146
20060911 34.56 34.75 34.44 34.49 1064038
20060912 34.57 34.57 34.31 34.53 1343757
20060913 34.62 34.74 34.25 34.71 1194320
20060914 34.63 34.94 34.57 34.63 773953
20060915 34.81 35.12 34.73 34.86 1787478
20060918 34.89 34.98 34.68 34.84 1572178
20060919 34.91 35.05 34.81 34.91 1058002
20060920 35.04 35.46 34.94 35.30 2598561
20060921 35.06 35.18 35.03 35.18 2478381
20060922 35.14 35.21 35.06 35.08 1630825
20060925 35.16 35.51 35.12 35.36 2278956
20060926 35.34 35.54 35.20 35.40 908827
20060927 35.44 35.69 35.32 35.63 1647356
20060928 35.72 35.79 35.37 35.59 1788528
20060929 35.62 35.63 35.21 35.21 1259002
20061002 35.27 35.57 35.27 35.33 1629775
20061003 35.42 35.55 35.09 35.53 2378668
20061004 35.53 35.78 35.48 35.76 2253372
20061005 35.82 35.91 35.53 35.62 1900442
20061006 35.49 35.60 35.30 35.39 1754678
20061009 35.29 35.43 35.22 35.38 800587
20061010 35.33 35.45 35.27 35.37 847163
20061011 35.29 35.85 35.29 35.47 1989527
20061012 35.46 35.74 35.30 35.66 1545938
20061013 35.72 35.79 35.47 35.62 968523
20061016 35.56 35.73 35.44 35.72 1040421
20061017 35.76 35.99 35.72 35.90 1141577
20061018 35.75 36.38 35.75 36.23 1424708
20061019 35.98 36.29 35.98 36.18 1109433
20061020 36.35 36.50 36.24 36.50 1525602
20061023 36.35 36.65 36.20 36.54 1256378
20061024 36.30 36.52 36.20 36.51 2026001
20061025 36.36 36.88 36.36 36.75 1706921
20061026 37.12 37.12 36.68 36.85 1294032
20061027 36.87 36.89 36.71 36.76 1062201
20061030 36.86 37.05 36.76 36.91 1082143
20061031 36.98 37.01 36.78 36.85 961307
20061101 36.94 37.26 36.90 37.09 1700623
20061102 36.97 37.19 36.73 37.18 1642108
20061103 36.95 37.13 36.19 36.60 2406089
20061106 36.59 36.67 36.42 36.53 2426163
20061107 36.49 36.65 36.32 36.35 1502248
20061108 36.36 36.71 36.34 36.65 2484810
20061109 36.65 36.72 36.50 36.61 1015231
20061110 36.70 36.87 36.59 36.81 1180544
20061113 36.93 37.09 36.69 36.70 1575630
20061114 36.62 37.10 36.62 37.01 1874058
20061115 36.89 37.06 36.77 36.81 1207326
20061116 36.95 37.18 36.93 36.96 1370800
20061117 36.88 37.11 36.83 37.02 1572648
20061120 37.23 37.23 36.82 36.92 814909
20061121 36.93 37.01 36.79 36.89 909157
20061122 36.85 37.03 36.83 36.86 1036073
20061124 36.76 37.01 36.76 36.91 309577
20061127 36.96 36.99 36.51 36.66 1111912
20061128 36.60 37.05 36.57 36.93 2368889
20061129 36.98 37.23 36.95 37.16 2607684
20061130 37.10 37.23 36.99 37.20 1171546
20061201 37.25 37.37 36.95 37.20 1143933
20061204 37.24 37.39 37.16 37.33 933140
20061205 37.30 37.39 37.20 37.33 907342
20061206 37.27 37.35 37.07 37.20 886600
20061207 37.20 37.35 36.99 37.06 1649005
20061208 37.11 37.20 36.83 36.89 1102578
20061211 36.86 37.08 36.86 37.02 1113208
20061212 37.10 37.63 37.06 37.54 2432931
20061213 37.57 37.69 37.30 37.50 1744679
20061214 37.50 37.90 37.48 37.90 1532201
20061215 37.98 38.01 37.49 37.54 2827551
20061218 37.72 37.76 37.04 37.20 1974009
20061219 37.24 37.37 37.03 37.32 1767625
20061220 37.27 37.30 36.95 36.96 1151063
20061221 37.01 37.02 36.68 36.87 1148340
20061222 36.87 37.10 36.74 36.84 806223
20061226 36.85 37.03 36.71 36.96 718069
20061227 37.03 37.21 37.00 37.17 680474
20061228 37.12 37.26 37.06 37.13 1152229
20061229 37.12 37.26 36.95 37.08 1271627
20070103 37.12 37.57 37.12 37.33 1872891
20070104 37.24 37.47 37.06 37.27 1944322
20070105 37.25 37.27 36.50 36.74 1513144
20070108 36.76 36.84 36.51 36.69 1657821
20070109 36.79 36.93 36.52 36.79 2498398
20070110 36.71 37.06 36.68 36.88 1855001
20070111 36.87 37.17 36.67 36.83 1241162
20070112 36.69 36.79 36.40 36.53 1479697
20070116 36.66 36.99 36.56 36.66 1194751
20070117 36.77 36.78 36.49 36.72 1568499
20070118 36.31 36.83 36.31 36.74 1350188
20070119 36.90 37.02 36.75 36.83 2274512
20070122 36.95 37.36 36.91 37.22 2575922
20070123 37.20 37.44 37.12 37.28 1715639
20070124 37.30 37.55 37.24 37.43 1170120
20070125 37.51 37.54 37.03 37.05 1340206
20070126 37.05 37.15 36.78 37.10 1277979
20070129 37.03 37.08 36.81 36.98 1340983
20070130 37.06 37.06 36.69 36.97 1663136
20070131 36.96 37.32 36.78 37.24 1703583
20070201 37.34 37.49 37.20 37.33 1681544
20070202 37.41 37.43 37.27 37.38 961790
20070205 37.40 37.60 37.26 37.52 1339039
20070206 37.51 37.71 37.47 37.60 1726270
20070207 37.60 37.82 37.47 37.74 1185287
20070208 37.70 37.92 37.68 37.74 887637
20070209 37.74 37.99 37.58 37.82 1816498
20070212 37.82 37.88 37.63 37.80 1364961
20070213 37.85 38.03 37.70 38.03 1566086
20070214 37.98 38.23 37.97 38.10 1240699
20070215 38.09 38.09 37.86 37.92 1430423
20070216 37.87 38.12 37.69 38.03 1303727
20070220 37.99 38.29 37.98 38.27 1493579
20070221 38.05 38.21 37.96 38.05 1470648
20070222 38.33 38.69 38.25 38.67 2530462
20070223 38.79 38.94 38.44 38.51 3321128
20070226 38.80 39.07 38.52 38.83 2246581
20070227 38.60 38.67 37.47 37.95 2311530
20070228 37.99 38.20 37.72 37.92 2411709
20070301 37.59 38.14 37.47 38.00 1727499
20070302 37.94 37.96 37.52 37.53 1645255
20070305 37.42 37.48 37.06 37.13 2113352
20070306 37.26 37.70 37.05 37.60 1609258
20070307 37.58 37.74 37.36 37.46 1915685
20070308 37.58 37.84 37.45 37.81 1787580
20070309 37.86 37.93 37.60 37.78 1108366
20070312 37.77 37.96 37.55 37.85 2201488
20070313 37.77 38.01 37.41 37.50 1776435
20070314 37.62 37.98 37.32 37.84 2249527
20070315 37.85 38.21 37.63 38.09 2010867
20070316 38.17 38.21 37.80 37.95 2118860
20070319 38.21 38.45 37.95 38.29 1360477
20070320 38.33 38.87 38.16 38.84 1447205
20070321 38.80 39.26 38.58 39.18 1596063
20070322 39.12 39.28 38.93 39.21 1650123
20070323 39.07 39.38 38.95 39.36 968603
20070326 39.36 39.80 39.14 39.76 2282579
20070327 39.86 39.93 39.52 39.78 1811792
20070328 39.70 40.08 39.64 39.75 1872514
20070329 39.90 40.05 39.53 40.01 1562499
20070330 39.96 40.12 39.35 39.86 1951811
20070402 39.76 40.40 39.69 40.37 2064544
20070403 40.53 40.64 40.21 40.59 1971411
20070404 40.46 40.76 40.40 40.47 1659731
20070405 40.35 40.73 40.28 40.63 1204189
20070409 40.54 40.78 40.50 40.70 1112081
20070410 40.77 40.83 40.55 40.79 1879303
20070411 40.71 40.77 40.33 40.44 1828189
20070412 40.44 40.63 40.19 40.40 1593244
20070413 40.58 40.58 40.17 40.43 1016771
20070416 40.53 40.59 40.36 40.54 1250947
20070417 40.53 40.97 40.47 40.86 1825115
20070418 40.71 41.08 40.63 41.02 1407236
20070419 40.37 41.01 40.37 40.52 2163825
20070420 40.55 40.71 40.37 40.59 2994331
20070423 40.58 40.70 40.46 40.58 2007280
20070424 40.69 40.79 40.51 40.72 2514833
20070425 40.94 41.21 40.61 41.08 2199823
20070426 40.98 41.29 40.65 40.76 1790014
20070427 40.76 40.76 40.31 40.44 1697778
20070430 40.22 40.34 39.98 40.01 2849700
20070501 40.07 40.30 39.85 40.13 1754785
20070502 40.22 40.48 40.09 40.33 1336906
20070503 40.33 40.45 40.01 40.26 2027777
20070504 40.48 40.48 40.03 40.14 2018169
20070507 40.23 40.56 40.10 40.46 1294375
20070508 40.44 40.57 40.20 40.48 1392504
20070509 40.58 40.59 38.97 40.33 1546870
20070510 40.33 40.58 39.70 39.75 2493312
20070511 39.42 39.80 39.34 39.79 4124219
20070514 39.83 40.06 39.78 40.03 1925928
20070515 40.07 40.37 39.89 40.02 2399210
20070516 40.03 40.62 39.91 40.61 2799162
20070517 40.60 40.60 40.14 40.17 2113620
20070518 40.29 40.33 40.02 40.23 2398576
20070521 40.29 40.35 40.10 40.27 2179603
20070522 40.17 40.27 40.02 40.03 1569289
20070523 40.03 40.15 39.27 39.27 2462280
20070524 39.27 39.35 38.07 38.18 5570716
20070525 38.38 38.45 37.53 38.00 4243323
20070529 38.10 38.55 37.88 38.20 3787519
20070530 38.11 38.52 37.90 38.47 2469246
20070531 38.58 38.70 38.42 38.55 2256225
20070601 38.69 38.76 38.11 38.28 3127812
20070604 38.28 38.60 37.93 38.40 2790424
20070605 38.36 38.37 37.61 37.69 3959506
20070606 37.85 37.85 37.17 37.62 3637062
20070607 37.25 37.42 36.42 36.63 6548054
20070608 37.28 37.42 36.43 36.79 4856930
20070611 36.93 37.09 36.73 36.73 4548037
20070612 36.63 36.90 36.32 36.41 4867062
20070613 36.62 37.13 36.53 37.13 2899340
20070614 37.10 37.35 36.76 37.04 2508886
20070615 37.12 37.63 37.10 37.40 5013087
20070618 37.40 37.51 37.00 37.06 2550047
20070619 37.11 37.14 36.72 36.92 2394650
20070620 37.10 37.40 36.16 36.23 3098177
20070621 36.23 36.42 35.74 36.27 3445064
20070622 36.19 36.19 35.47 35.69 4656954
20070625 35.97 36.16 35.54 35.67 2750023
20070626 35.99 36.40 35.64 35.64 3740533
20070627 35.53 36.08 35.33 35.90 4682664
20070628 35.78 36.16 35.49 35.74 2515219
20070629 35.80 35.96 35.28 35.63 3719129
20070702 35.81 36.03 35.58 36.01 3254587
20070703 36.30 36.49 35.86 36.19 1702395
20070705 36.18 36.33 35.58 36.02 2755596
20070706 36.05 36.08 35.43 35.70 1911364
20070709 35.86 35.91 35.61 35.78 1945305
20070710 35.61 35.84 35.42 35.46 2541815
20070711 35.45 35.70 35.35 35.70 2754836
20070712 35.93 36.10 35.70 36.10 2022180
20070713 36.20 36.52 35.95 36.39 1814478
20070716 36.26 36.50 35.88 35.90 1949231
20070717 35.91 36.17 35.82 35.98 2235454
20070718 36.04 36.25 35.82 36.11 3253447
20070719 36.32 36.50 35.96 36.33 3722169
20070720 36.33 36.53 35.81 35.82 4374910
20070723 35.91 36.20 35.47 35.65 3319937
20070724 35.61 35.97 35.02 35.06 4707106
20070725 35.51 35.82 34.96 35.77 6087184
20070726 35.59 36.05 34.85 35.35 7462829
20070727 35.26 35.37 34.47 34.47 5595792
20070730 34.61 34.99 34.03 34.75 4805132
20070731 34.79 35.33 34.43 34.49 5224208
20070801 34.62 35.60 34.49 35.48 3877819
20070802 35.67 35.97 35.33 35.89 3627690
20070803 35.89 35.98 34.64 34.64 4518148
20070806 34.90 36.12 34.56 36.11 4227746
20070807 35.74 37.78 35.71 37.26 7105809
20070808 36.87 38.35 36.67 37.11 5857699
20070809 37.02 38.02 36.69 37.06 5881508
20070810 36.98 38.30 36.75 37.45 5839081
20070813 36.99 37.59 36.71 36.79 3505893
20070814 36.97 37.29 36.36 36.52 3728068
20070815 36.43 37.09 35.92 36.00 3123966
20070816 35.55 36.60 35.31 36.47 5594792
20070817 36.85 37.25 36.03 36.74 5669350
20070820 36.87 37.15 36.34 36.86 2520865
20070821 36.62 37.70 36.61 37.39 2507104
20070822 37.46 37.69 36.99 37.57 2220253
20070823 37.65 37.73 37.09 37.30 1993824
20070824 37.22 37.43 36.97 37.41 1769397
20070827 37.39 37.39 36.32 36.51 2435172
20070828 36.52 36.76 36.01 36.04 2391138
20070829 36.32 36.82 36.24 36.82 1759139
20070830 36.48 36.97 36.37 36.71 1596635
20070831 36.96 37.07 36.36 36.72 1862595
20070904 36.78 37.26 36.73 37.11 2047992
20070905 37.00 37.08 36.59 36.95 2188603
20070906 37.11 37.15 36.61 36.93 1979062
20070907 36.62 36.79 36.26 36.40 2262536
20070910 36.29 36.49 35.77 36.40 3613603
20070911 36.67 36.71 36.40 36.67 1938030
20070912 36.71 36.93 36.56 36.79 1227219
20070913 36.96 37.06 36.61 36.71 1351817
20070914 36.57 37.08 36.56 36.98 1592882
20070917 36.95 36.97 36.68 36.83 1142527
20070918 37.16 37.76 37.02 37.49 2522366
20070919 37.68 37.99 37.44 37.81 2298064
20070920 37.87 37.93 37.38 37.59 1999954
20070921 37.86 37.92 37.46 37.55 2078140
20070924 37.61 37.93 37.52 37.60 1568738
20070925 37.52 37.82 37.34 37.43 1724111
20070926 37.49 37.78 37.36 37.67 1365078
20070927 37.74 37.75 37.36 37.43 1213958
20070928 37.46 37.47 36.93 37.01 1968929
20071001 37.23 37.68 37.07 37.55 1681703
20071002 37.51 37.67 37.28 37.55 1130643
20071003 37.43 37.71 37.36 37.65 944245
20071004 37.80 37.92 37.65 37.76 1083731
20071005 37.73 38.10 37.71 37.79 1304155
20071008 37.79 37.98 37.57 37.73 969390
20071009 37.83 38.23 37.63 38.18 1602765
20071010 38.15 38.15 37.63 37.71 1471161
20071011 37.87 38.03 37.18 37.46 3344390
20071012 37.55 37.63 37.29 37.39 1607019
20071015 37.42 37.55 36.79 37.11 2230761
20071016 37.08 37.26 36.87 37.05 1250362
20071017 37.20 37.28 36.84 37.16 1670819
20071018 36.93 37.23 36.77 36.88 1892494
20071019 36.91 36.91 35.97 36.07 3649881
20071022 35.97 36.44 35.63 36.16 2290058
20071023 36.42 36.44 36.08 36.31 2141941
20071024 36.03 36.64 36.03 36.63 2193982
20071025 36.71 37.20 36.46 37.08 2783447
20071026 37.11 37.36 36.97 37.31 1300777
20071029 37.35 37.63 37.15 37.18 1452021
20071030 37.20 37.52 37.11 37.21 1648176
20071031 37.29 37.70 37.23 37.64 1762391
20071101 37.61 37.72 36.94 36.99 2225757
20071102 37.55 37.93 37.38 37.49 4182176
20071105 37.88 37.95 37.45 37.79 1881485
20071106 37.52 37.74 37.31 37.63 1549348
20071107 37.57 37.59 36.89 36.89 3893073
20071108 37.24 37.79 36.95 37.68 4498176
20071109 37.71 37.95 37.43 37.50 3169303
20071112 37.19 37.84 37.19 37.42 3442987
20071113 37.67 37.89 37.28 37.89 2891788
20071114 38.03 38.06 37.64 37.71 2329716
20071115 37.48 38.04 37.48 37.83 3588046
20071116 38.01 38.09 37.42 37.90 2182062
20071119 37.74 38.85 37.74 38.44 5411168
20071120 38.43 38.89 38.40 38.77 3783765
20071121 38.52 39.44 38.52 38.85 4041139
20071123 39.03 39.39 38.94 39.21 1505573
20071126 38.88 39.78 38.88 39.25 3655880
20071127 39.54 39.62 39.06 39.45 3471900
20071128 39.67 39.67 39.28 39.50 3237878
20071129 39.29 39.57 39.15 39.30 3059211
20071130 39.69 39.69 39.12 39.21 3753987
20071203 39.05 39.50 39.05 39.30 2340960
20071204 38.99 40.17 38.99 39.84 2955051
20071205 40.13 40.35 39.88 40.23 2383093
20071206 40.13 40.19 39.68 39.95 3096032
20071207 39.94 40.21 39.73 40.05 2014021
20071210 39.94 40.67 39.94 40.64 3201428
20071211 40.67 40.88 39.88 39.99 3349206
20071212 40.91 40.91 40.01 40.23 3652174
20071213 40.11 40.52 40.02 40.43 2669504
20071214 40.27 40.33 39.87 39.87 2258916
20071217 39.66 39.91 39.17 39.32 3358720
20071218 39.52 40.30 39.39 39.58 2456611
20071219 39.67 39.71 39.20 39.20 2323291
20071220 39.56 39.66 38.92 39.16 2351462
20071221 39.54 39.62 39.26 39.37 3161519
20071224 39.41 39.59 39.10 39.30 789546
20071226 39.13 39.37 39.05 39.11 1560557
20071227 39.16 39.30 38.95 39.11 2245201
20071228 38.86 39.91 38.86 39.60 2517650
20071231 39.56 39.66 39.36 39.54 1756399
20080102 39.39 39.56 38.87 38.94 3098503
20080103 39.16 39.37 38.86 38.90 2072217
20080104 38.90 39.24 38.75 38.78 2031937
20080107 38.94 39.42 38.94 39.33 2550887
20080108 39.45 39.90 39.09 39.11 2597593
20080109 39.21 39.21 38.29 38.72 4199543
20080110 38.45 38.48 37.50 37.73 5122409
20080111 37.66 38.10 37.30 37.97 3536522
20080114 38.20 38.46 37.95 38.46 2401133
20080115 38.10 38.69 37.95 37.95 2704472
20080116 37.85 38.35 37.54 37.59 2563861
20080117 37.62 37.65 36.27 36.36 3617083
20080118 36.68 37.09 35.51 36.10 5104740
20080122 34.90 35.76 34.59 35.19 5845974
20080123 35.21 36.41 34.74 36.35 6980003
20080124 36.61 36.63 35.25 35.33 3684670
20080125 36.64 36.64 34.94 35.02 3783147
20080128 35.13 35.51 34.90 35.20 2377039
20080129 35.35 35.65 35.04 35.20 2894012
20080130 35.34 35.53 34.89 34.95 4119599
20080131 35.14 35.55 34.36 35.26 3483144
20080201 35.35 36.00 35.21 35.92 4022729
20080204 35.97 36.50 35.91 36.23 2961352
20080205 36.14 36.16 35.49 35.55 4767299
20080206 35.86 35.93 35.41 35.55 2305498
20080207 35.76 35.76 35.09 35.34 2682355
20080208 35.23 35.48 35.03 35.10 3151016
20080211 35.28 35.32 34.87 34.92 2541589
20080212 35.07 35.28 34.87 35.20 2400681
20080213 35.43 35.67 35.03 35.18 3295009
20080214 35.26 35.58 34.74 34.87 2769285
20080215 34.87 34.95 34.42 34.78 2349852
20080219 35.24 35.24 34.75 34.92 2121546
20080220 34.80 34.96 34.60 34.84 2458336
20080221 34.89 35.01 34.13 34.21 2203093
20080222 34.46 34.59 34.00 34.57 3410320
20080225 34.66 34.78 34.46 34.64 2570356
20080226 34.66 34.83 34.26 34.81 1892266
20080227 34.67 34.81 34.29 34.37 1497454
20080228 34.28 34.29 33.73 33.96 2889228
20080229 33.82 33.85 33.28 33.55 4460671
20080303 33.55 33.83 33.35 33.62 2463090
20080304 33.67 33.98 33.43 33.76 2697612
20080305 33.80 33.88 33.35 33.66 2544393
20080306 33.92 34.05 33.55 33.55 6250303
20080307 33.65 33.65 33.25 33.51 4467863
20080310 33.80 33.83 33.32 33.50 2712239
20080311 33.78 34.21 33.69 34.15 3226871
20080312 34.26 34.55 33.69 33.73 3528556
20080313 33.72 33.92 33.32 33.63 2957975
20080314 33.94 33.95 33.02 33.37 4325126
20080317 32.94 33.73 32.90 33.46 4134120
20080318 33.79 34.14 33.54 34.09 3078771
20080319 34.19 34.58 33.20 33.21 5617435
20080320 33.04 33.63 32.94 33.48 4805019
20080324 33.69 33.69 33.09 33.24 3088279
20080325 33.32 33.33 32.92 33.02 4209694
20080326 33.10 33.10 32.64 32.76 6010052
20080327 32.77 33.11 32.65 32.71 3363391
20080328 32.82 32.97 32.24 32.36 3029527
20080331 32.36 32.71 32.24 32.57 2829378
20080401 32.80 33.46 32.65 33.38 3429335
20080402 33.59 34.00 33.36 33.78 3259904
20080403 33.84 33.94 33.66 33.82 2333274
20080404 34.06 34.38 33.82 34.12 3097787
20080407 34.30 34.35 33.97 34.08 2592053
20080408 33.97 34.16 33.86 34.05 2308896
20080409 34.05 34.37 34.03 34.24 1824859
20080410 34.31 34.31 33.69 33.73 2630083
20080411 33.82 33.96 33.64 33.86 1897995
20080414 33.96 33.96 33.39 33.44 2498805
20080415 33.66 33.77 33.44 33.68 2053896
20080416 33.84 34.33 33.64 34.27 2296828
20080417 34.10 34.46 34.02 34.24 2215648
20080418 34.31 34.46 33.91 34.06 2911290
20080421 33.98 34.17 33.77 34.07 2494539
20080422 33.99 34.11 33.62 33.78 1847897
20080423 33.74 34.03 33.64 33.78 2061941
20080424 33.90 34.08 33.64 33.76 1747944
20080425 33.85 34.10 33.77 34.01 2010867
20080428 34.03 34.21 33.94 34.12 1868618
20080429 34.17 34.33 34.06 34.11 1571565
20080430 34.23 34.46 34.05 34.13 2093998
20080501 34.23 34.69 34.05 34.64 3670927
20080502 34.70 35.06 34.43 34.86 2410554
20080505 34.85 34.87 34.30 34.51 2356556
20080506 34.50 34.67 34.19 34.67 2378862
20080507 34.70 34.77 34.18 34.23 2308408
20080508 34.34 34.51 34.06 34.36 1771592
20080509 34.23 34.51 33.68 34.42 4965796
20080512 34.59 34.67 34.22 34.53 2109509
20080513 34.61 34.71 34.20 34.44 1648328
20080514 34.65 34.71 34.36 34.64 1688353
20080515 34.71 34.72 34.38 34.64 2100134
20080516 34.72 34.78 34.51 34.65 1715156
20080519 34.69 34.94 34.54 34.89 1372846
20080520 34.79 35.01 34.69 34.79 2015879
20080521 34.78 34.98 34.40 34.44 3053987
20080522 34.56 34.84 34.29 34.64 2289799
20080523 34.54 34.62 34.18 34.19 1901335
20080527 34.27 34.44 34.16 34.26 2002297
20080528 34.37 34.56 34.20 34.39 1757704
20080529 34.40 34.54 34.27 34.39 2173452
20080530 34.48 34.54 34.29 34.36 1787151
20080602 34.30 34.42 33.77 33.89 2586195
20080603 34.04 34.21 33.59 33.69 2091120
20080604 33.71 34.00 33.41 33.95 2300496
20080605 33.88 34.18 33.72 34.12 1849291
20080606 33.91 34.03 33.31 33.31 3061799
20080609 33.55 33.80 33.37 33.71 1964075
20080610 33.54 33.68 33.32 33.49 1807464
20080611 33.41 33.51 33.04 33.05 2597974
20080612 33.27 33.30 32.99 33.10 2794009
20080613 33.25 33.59 33.08 33.58 2106264
20080616 33.40 33.55 33.18 33.53 1934989
20080617 33.52 33.69 33.30 33.44 1532101
20080618 33.34 33.62 33.24 33.31 2394126
20080619 33.29 33.65 33.25 33.55 2712879
20080620 33.35 33.60 33.00 33.02 2756869
20080623 33.10 33.40 33.07 33.13 1813714
20080624 33.11 33.26 32.90 33.12 2355785
20080625 33.26 33.46 33.09 33.36 2296890
20080626 33.30 33.31 32.56 32.59 3316608
20080627 32.59 32.83 31.96 31.97 3213603
20080630 31.99 32.70 31.92 32.52 3954834
20080701 32.45 32.53 32.06 32.25 4669142
20080702 32.32 32.46 31.93 31.93 2287275
20080703 32.14 32.28 31.72 31.76 1921767
20080707 31.87 32.17 31.41 31.62 3805674
20080708 31.65 32.29 31.53 32.29 3592211
20080709 32.39 32.75 32.17 32.46 3138362
20080710 32.53 32.76 32.42 32.59 2648094
20080711 32.45 32.68 32.06 32.26 2492565
20080714 32.39 32.43 31.77 31.82 2025013
20080715 31.77 31.91 31.53 31.72 2413958
20080716 31.74 31.85 31.20 31.37 2602301
20080717 31.52 31.62 31.10 31.61 3340767
20080718 31.63 32.26 31.57 32.02 3059395
20080721 32.15 32.51 31.92 32.23 2523574
20080722 32.15 32.71 32.15 32.59 3154708
20080723 32.67 32.67 31.95 32.45 2707350
20080724 32.52 32.52 32.03 32.25 2184269
20080725 32.31 32.34 31.80 31.85 2181865
20080728 31.87 32.23 31.79 31.90 2168885
20080729 32.03 32.12 31.86 32.08 2245448
20080730 32.16 32.78 32.10 32.74 2323813
20080731 32.58 33.10 32.53 33.03 2806749
20080801 33.15 33.15 32.28 32.28 2111432
20080804 32.39 33.17 32.31 32.71 3365888
20080805 32.92 33.86 32.66 33.81 5160130
20080806 33.84 34.28 33.29 33.29 4728036
20080807 33.44 34.10 33.05 33.05 3985243
20080808 33.20 34.59 33.20 34.53 4034762
20080811 34.40 34.85 33.93 34.82 4680229
20080812 34.68 34.68 33.67 33.93 4928366
20080813 33.93 34.27 33.49 34.13 3443457
20080814 34.09 34.09 33.54 33.72 2417139
20080815 33.73 34.46 33.70 34.40 3153609
20080818 34.46 34.89 34.44 34.81 2509212
20080819 34.77 34.80 34.35 34.61 1756508
20080820 34.57 34.68 34.29 34.47 1422934
20080821 34.24 34.58 34.05 34.46 1667278
20080822 34.50 34.82 34.50 34.82 1256798
20080825 34.73 34.76 34.22 34.38 1543684
20080826 34.37 34.81 34.35 34.71 2366777
20080827 34.66 34.91 34.65 34.84 1303843
20080828 34.84 35.10 34.67 35.06 1837206
20080829 34.95 35.07 34.46 34.52 1792887
20080902 34.81 35.19 34.43 34.83 1900840
20080903 34.81 35.26 34.68 34.84 2640035
20080904 34.81 34.97 34.45 34.73 2943985
20080905 34.69 34.77 33.88 34.23 3746103
20080908 34.51 36.06 34.37 36.03 4678452
20080909 36.04 36.27 35.87 35.87 5115476
20080910 36.03 36.48 35.76 36.20 2398535
20080911 36.19 36.60 35.70 36.51 2697389
20080912 36.29 36.79 36.27 36.78 2260839
20080915 36.26 37.52 35.97 37.24 6463400
20080916 37.04 38.13 36.96 37.95 5893894
20080917 37.55 37.95 37.02 37.02 4305536
20080918 37.03 39.00 36.93 38.69 7299172
20080919 38.81 39.15 36.71 37.39 6012275
20080922 37.11 37.11 36.30 36.36 2856414
20080923 36.26 36.78 36.12 36.16 1824171
20080924 36.20 36.52 35.71 36.46 1963407
20080925 36.55 37.26 36.32 36.96 1985803
20080926 36.62 37.09 36.35 36.84 1563592
20080929 36.54 37.21 35.97 36.12 3832015
20080930 36.40 36.74 35.87 36.25 4273186
20081001 36.08 37.07 35.90 37.00 2378034
20081002 36.84 37.29 36.53 36.85 2480891
20081003 37.27 37.51 36.30 36.42 2496889
20081006 35.89 36.45 34.48 35.92 4240599
20081007 36.18 36.68 34.97 35.13 3669671
20081008 34.59 36.35 33.98 34.97 4771473
20081009 34.78 35.17 32.42 32.78 4794225
20081010 32.03 32.50 28.79 31.74 7116209
20081013 33.06 35.04 32.31 34.65 4555569
20081014 35.58 35.87 32.63 34.20 5047220
20081015 33.68 33.89 32.49 32.75 3278981
20081016 32.83 33.44 31.46 33.41 3848368
20081017 32.87 34.28 32.29 33.04 2899192
20081020 33.82 35.61 33.16 35.48 3001694
20081021 35.24 35.60 34.19 34.46 2767421
20081022 34.39 34.39 32.58 33.51 2942918
20081023 33.59 35.38 32.71 34.52 5404731
20081024 32.95 34.60 32.71 33.93 3483154
20081027 33.94 34.81 33.15 33.57 2466434
20081028 34.18 36.29 33.52 36.22 3595254
20081029 35.91 37.11 35.49 35.56 3365248
20081030 36.30 37.06 36.03 36.90 2512175
20081031 36.69 37.20 36.02 36.56 2567632
20081103 36.64 37.02 36.02 36.80 2668238
20081104 37.38 37.86 37.00 37.58 2707461
20081105 37.58 37.72 36.52 36.75 2585170
20081106 35.49 36.68 34.78 35.64 4039980
20081107 35.94 36.09 35.42 36.05 3502330
20081110 35.33 35.50 33.37 33.65 4657113
20081111 33.48 33.59 32.54 33.18 4095497
20081112 32.71 33.05 32.23 32.69 3420997
20081113 32.81 34.20 32.22 34.20 5742951
20081114 33.56 34.98 33.02 33.54 2960696
20081117 33.19 34.06 32.75 33.21 2884622
20081118 33.08 33.79 32.61 33.67 2696716
20081119 33.63 34.30 32.95 32.96 2700221
20081120 32.99 33.80 31.77 32.12 4547969
20081121 32.75 34.36 32.06 34.23 5124776
20081124 34.40 35.09 34.02 34.38 5101639
20081125 34.45 35.09 33.50 34.04 3511561
20081126 33.49 34.10 33.39 33.96 2326862
20081128 33.62 34.56 33.62 34.56 1070880
20081201 34.23 34.26 32.74 32.80 2864406
20081202 33.22 33.71 32.80 33.66 3416089
20081203 32.84 33.89 32.84 33.87 2986288
20081204 33.54 33.76 32.33 32.79 2669488
20081205 32.45 33.52 31.92 33.35 3045651
20081208 33.82 33.93 33.12 33.48 2668086
20081209 33.34 33.62 32.78 32.99 2285612
20081210 33.23 33.78 33.19 33.72 2315995
20081211 33.53 34.02 33.16 33.40 1772491
20081212 32.43 33.30 32.43 33.27 2570743
20081215 33.29 33.29 32.52 33.07 2493033
20081216 33.32 33.70 33.09 33.67 2870716
20081217 33.72 33.72 33.00 33.05 1836996
20081218 33.20 33.90 33.00 33.37 2280937
20081219 33.68 34.01 33.04 33.07 2922951
20081222 33.28 33.62 32.95 33.37 2409480
20081223 33.23 33.39 32.58 32.72 1656919
20081224 33.13 33.13 32.71 32.83 454341
20081226 32.95 33.12 32.65 32.78 870470
20081229 32.87 32.87 32.49 32.78 1366997
20081230 32.93 32.99 32.60 32.96 1574535
20081231 32.99 33.41 32.81 33.31 2350000
20090102 33.37 33.74 33.15 33.60 1775997
20090105 33.55 33.95 33.38 33.78 2553799
20090106 33.79 34.01 33.26 33.49 1695950
20090107 33.02 33.49 33.02 33.42 2399197
20090108 33.41 33.98 33.41 33.77 3077203
20090109 33.97 34.45 33.73 33.94 3151290
20090112 34.01 35.04 33.99 34.48 3921029
20090113 34.25 34.31 33.63 33.87 3211238
20090114 33.66 33.89 33.32 33.72 3484567
20090115 33.62 34.03 33.32 34.02 2108690
20090116 34.20 34.46 33.89 34.29 2897009
20090120 34.20 34.93 33.79 33.80 3585649
20090121 34.10 34.30 33.42 34.26 2936390
20090122 34.06 34.50 33.80 34.27 4448991
20090123 33.89 34.44 33.56 34.27 3489242
20090126 34.47 35.33 34.30 35.13 3167300
20090127 35.25 35.53 35.00 35.42 2217367
20090128 35.55 35.76 34.91 35.24 2303257
20090129 34.99 35.63 34.90 35.19 1899983
20090130 35.15 35.56 34.67 34.87 2528675
20090202 34.58 34.85 34.23 34.75 2467442
20090203 34.85 35.29 34.55 35.11 2090226
20090204 35.14 35.62 34.90 35.14 2449212
20090205 35.07 35.41 34.91 35.27 2342404
20090206 35.16 35.61 35.09 35.33 2649739
20090209 35.32 35.38 34.72 35.25 2526571
20090210 35.05 35.25 34.25 34.40 2424088
20090211 34.64 34.65 34.04 34.45 1851370
20090212 34.38 34.46 33.75 34.39 2912434
20090213 34.61 34.73 34.09 34.19 2471403
20090217 34.15 34.15 33.08 33.11 3054251
20090218 33.25 33.44 32.58 32.78 2525981
20090219 33.12 33.44 32.81 32.99 2030756
20090220 32.67 33.16 32.30 32.60 2685107
20090223 32.96 33.13 32.09 32.15 2270942
20090224 32.23 32.67 31.93 32.53 2696275
20090225 32.46 32.46 31.87 32.00 3731054
20090226 32.33 32.71 31.70 31.73 3298237
20090227 31.63 32.00 31.16 31.45 3128287
20090302 31.27 31.56 30.54 30.61 2933928
20090303 31.01 31.01 29.42 29.44 3165478
20090304 29.81 30.21 29.28 29.89 2656091
20090305 29.46 29.72 28.95 29.20 3061850
20090306 29.42 30.06 28.92 29.48 4060360
20090309 29.24 29.31 28.28 28.40 2839397
20090310 29.36 29.49 28.90 29.43 3490408
20090311 29.70 30.09 29.53 29.71 2922874
20090312 29.62 30.24 29.48 30.14 2174222
20090313 30.41 30.65 30.01 30.45 2182052
20090316 30.74 31.67 30.74 31.21 2811762
20090317 31.29 31.75 31.00 31.73 2182743
20090318 31.93 33.36 31.83 33.18 4448964
20090319 33.18 33.26 32.57 33.02 2588733
20090320 33.05 33.68 32.72 32.82 3376533
20090323 33.17 33.86 33.00 33.84 2500189
20090324 33.43 33.78 33.05 33.06 2333809
20090325 33.03 33.66 32.71 33.22 1981130
20090326 33.54 33.78 32.84 33.68 3109059
20090327 33.35 33.52 32.73 33.33 3505837
20090330 32.81 33.68 32.81 33.65 3931977
20090331 33.70 34.73 33.56 34.40 5194507
20090401 34.25 34.52 33.78 34.21 2894895
20090402 34.66 34.74 33.72 34.05 3448842
20090403 34.15 34.57 33.72 34.09 3192882
20090406 33.86 34.19 33.65 33.96 2381132
20090407 33.53 33.94 33.10 33.61 2778026
20090408 33.78 33.94 33.35 33.82 2001855
20090409 34.03 34.29 33.38 33.78 2304333
20090413 33.76 33.92 33.26 33.78 2465186
20090414 33.70 33.70 33.01 33.30 1772723
20090415 33.19 33.60 33.18 33.60 1270014
20090416 33.73 33.75 33.30 33.49 1835130
20090417 33.70 33.76 33.35 33.66 2122639
20090420 33.43 33.87 33.37 33.38 1787807
20090421 33.39 33.86 33.05 33.24 3268300
20090422 33.44 33.57 32.36 32.64 5229049
20090423 32.79 32.90 32.24 32.55 3558802
20090424 32.68 32.78 32.31 32.53 3141644
20090427 32.25 32.89 32.25 32.66 2742908
20090428 32.59 32.94 32.48 32.72 2858395
20090429 32.92 32.92 32.46 32.62 2997947
20090430 32.78 32.80 32.09 32.25 3581600
20090501 32.32 32.46 32.04 32.46 2618324
20090504 32.79 32.80 32.13 32.45 3392653
20090505 32.48 32.66 32.28 32.51 2597944
20090506 32.26 32.65 32.10 32.17 3743950
20090507 32.41 32.53 32.05 32.40 5279251
20090508 32.71 33.15 32.39 32.64 3530823
20090511 32.76 32.98 32.09 32.14 3641311
20090512 32.22 32.45 32.02 32.17 3620910
20090513 31.67 31.76 31.02 31.11 6838578
20090514 31.07 31.33 30.63 30.90 4256601
20090515 30.98 31.10 30.43 30.76 4502763
20090518 31.05 31.21 30.53 30.75 3265495
20090519 31.05 31.49 30.91 31.09 3000973
20090520 31.24 31.37 30.75 30.77 2944759
20090521 30.69 30.69 30.32 30.44 3438103
20090522 30.45 30.80 30.35 30.53 2007147
20090526 30.63 31.54 30.45 31.46 2997233
20090527 31.43 31.46 30.64 30.67 2396902
20090528 30.83 31.39 30.70 31.24 2415603
20090529 31.36 31.39 30.88 31.29 2303742
20090601 31.34 32.02 31.34 31.97 2539703
20090602 31.98 32.06 31.60 31.62 2685224
20090603 31.61 31.76 31.17 31.34 2459236
20090604 31.44 31.46 31.20 31.36 1723925
20090605 31.56 31.75 31.17 31.57 2581184
20090608 31.58 31.75 31.19 31.60 1902426
20090609 31.58 31.59 31.24 31.27 2091694
20090610 31.54 31.90 31.40 31.69 3605950
20090611 31.68 32.64 31.68 32.36 3205768
20090612 32.20 32.78 31.88 32.72 1989240
20090615 32.51 32.65 31.99 32.26 1998760
20090616 32.43 32.56 31.88 32.15 2644197
20090617 32.03 32.64 32.03 32.45 2770452
20090618 32.35 32.99 32.35 32.94 1678024
20090619 33.00 33.04 32.40 32.46 3072034
20090622 32.14 32.91 32.06 32.67 2784165
20090623 32.64 32.90 31.89 31.99 3457029
20090624 32.20 32.32 31.99 32.15 2582090
20090625 32.07 32.86 31.76 32.77 2686698
20090626 32.76 32.88 32.51 32.68 1720525
20090629 32.72 33.13 32.61 33.11 1713271
20090630 33.01 33.09 32.46 33.02 3592464
20090701 33.09 33.44 32.97 33.35 1940166
20090702 33.10 33.29 32.72 32.89 1931779
20090706 32.65 33.49 32.65 33.11 2341595
20090707 33.23 33.26 32.57 32.61 1433676
20090708 32.66 32.96 32.38 32.66 2037407
20090709 32.82 32.84 32.25 32.44 2162981
20090710 32.33 32.57 32.21 32.32 1470623
20090713 32.46 32.82 32.17 32.77 1912739
20090714 32.73 33.03 32.53 32.98 1758038
20090715 33.12 33.40 33.10 33.37 2743705
20090716 33.35 33.36 32.90 33.26 1852219
20090717 33.10 33.20 32.79 32.99 2750391
20090720 33.10 33.25 32.88 33.19 1477310
20090721 33.28 33.49 33.28 33.46 1736505
20090722 33.41 33.53 33.23 33.39 1606171
20090723 33.31 34.19 33.19 34.12 2248435
20090724 33.98 34.50 33.97 34.42 1911039
20090727 34.50 34.63 34.24 34.62 1624531
20090728 34.50 34.68 34.25 34.47 1909113
20090729 34.35 34.69 34.19 34.61 1673264
20090730 34.79 35.07 34.55 34.84 1650371
20090731 34.77 34.90 34.56 34.73 1708511
20090803 34.84 35.01 34.65 34.91 1835785
20090804 34.84 35.12 34.68 34.85 2100194
20090805 34.93 35.19 34.78 34.98 2255462
20090806 34.92 34.97 34.66 34.90 1399449
20090807 34.99 35.32 34.89 35.17 1732425
20090810 35.11 35.29 35.07 35.28 1173914
20090811 35.24 35.57 35.14 35.46 1513350
20090812 35.34 35.91 35.29 35.74 2425689
20090813 35.74 35.96 35.53 35.71 2309182
20090814 35.73 35.88 35.57 35.86 1867859
20090817 35.37 35.54 35.15 35.23 2816343
20090818 35.22 35.36 34.97 35.18 2349484
20090819 35.03 35.29 34.94 35.25 2724870
20090820 35.19 35.68 35.04 35.56 2019332
20090821 35.71 36.37 35.66 36.26 2513331
20090824 36.31 36.35 36.00 36.33 1775516
20090825 36.34 36.47 36.09 36.20 1496852
20090826 36.22 36.34 35.80 36.16 1685606
20090827 36.15 36.44 35.90 36.30 1866207
20090828 36.47 36.47 36.01 36.16 1194958
20090831 36.15 36.26 35.92 35.98 1745025
20090901 35.94 36.22 35.79 35.92 1828903
20090902 35.83 35.91 35.46 35.46 2197252
20090903 35.56 35.62 35.18 35.58 1842194
20090904 35.67 35.72 35.41 35.70 1140230
20090908 35.82 35.82 35.46 35.63 1599494
20090909 35.73 35.89 35.60 35.72 1870674
20090910 35.65 35.88 35.52 35.76 1534380
20090911 35.75 35.86 35.45 35.48 2213224
20090914 35.48 36.09 35.48 36.05 2734587
20090915 36.12 36.62 36.00 36.57 2485744
20090916 36.61 36.89 36.40 36.76 2919767
20090917 36.74 37.12 36.70 36.74 2343676
20090918 36.97 37.16 36.74 37.14 2409014
20090921 36.95 37.17 36.87 37.02 1185576
20090922 37.06 37.07 36.67 36.86 1507686
20090923 36.93 37.40 36.67 36.68 2238130
20090924 36.68 36.98 36.62 36.70 1842641
20090925 36.61 36.91 36.61 36.77 1284085
20090928 36.83 37.23 36.83 37.08 1068303
20090929 37.09 37.10 36.80 36.97 1372654
20090930 36.97 37.02 36.41 36.66 2240029
20091001 37.26 37.36 36.49 36.49 3169838
20091002 36.37 36.50 35.95 36.13 2295873
20091005 36.31 36.60 35.97 36.60 1765017
20091006 36.54 36.86 36.44 36.67 1467925
20091007 36.67 36.67 36.36 36.66 1114430
20091008 36.80 36.88 36.46 36.63 1815724
20091009 36.56 36.89 36.56 36.79 1142464
20091012 36.91 37.15 36.77 37.15 1358470
20091013 37.09 37.11 36.59 36.67 1831583
20091014 36.75 37.06 36.56 36.66 1886087
20091015 36.64 36.91 36.61 36.89 1558393
20091016 36.75 37.09 36.24 37.00 2178600
20091019 37.00 37.59 36.77 37.50 2339655
20091020 37.44 37.58 37.22 37.31 1686723
20091021 37.38 37.44 37.10 37.17 3232272
20091022 37.23 37.43 36.98 37.41 1774957
20091023 37.53 37.54 36.98 37.43 2604581
20091026 37.52 37.83 36.99 37.00 2827623
20091027 37.03 37.67 36.94 37.01 2841585
20091028 37.01 37.31 36.79 36.87 3332792
20091029 36.89 37.08 36.42 37.00 2359313
20091030 36.94 37.10 36.31 36.42 3244557
20091102 36.55 37.08 36.36 36.87 2730901
20091103 36.79 36.92 36.53 36.60 2313855
20091104 36.73 37.09 36.56 36.66 1964270
20091105 36.92 37.22 36.80 37.20 1875924
20091106 37.15 37.38 37.01 37.18 2131579
20091109 37.27 37.82 37.25 37.79 1832254
20091110 37.69 38.12 37.66 38.02 1831360
20091111 38.14 38.14 37.75 38.03 2426102
20091112 38.09 38.09 37.65 37.76 2488760
20091113 37.92 38.10 37.63 38.02 2262590
20091116 38.30 38.33 37.84 38.00 2536560
20091117 38.04 38.22 37.96 38.22 1667471
20091118 38.13 38.35 38.01 38.25 1823865
20091119 38.18 38.21 37.85 37.95 2031803
20091120 37.86 38.18 37.83 38.04 2256262
20091123 38.36 38.58 38.34 38.55 1853822
20091124 38.49 38.87 38.36 38.63 2698351
20091125 38.69 39.03 38.50 38.96 1727936
20091127 38.41 38.87 38.26 38.53 974710
20091130 38.62 39.02 38.52 38.96 2409572
20091201 38.82 39.49 38.79 39.32 6023490
20091202 39.25 39.91 39.25 39.89 2437106
20091203 39.93 40.58 39.83 40.29 4648653
20091204 40.40 40.68 39.68 40.00 3395076
20091207 40.12 40.56 40.12 40.30 2590637
20091208 40.25 40.27 39.86 39.96 2828753
20091209 40.10 40.13 39.77 40.11 1517024
20091210 40.30 40.66 40.23 40.54 1718904
20091211 40.53 41.09 40.53 41.02 1965501
20091214 41.29 41.29 40.91 41.09 1788511
20091215 41.06 41.06 40.76 40.89 1958562
20091216 41.08 41.19 40.78 40.81 2330934
20091217 40.80 41.31 40.58 41.23 3331967
20091218 41.22 41.45 41.11 41.19 3774277
20091221 41.23 41.71 41.23 41.51 1839835
20091222 41.64 41.83 41.34 41.38 1781242
20091223 41.35 41.56 41.19 41.27 1733663
20091224 41.37 41.64 41.35 41.64 550684
20091228 41.73 41.73 41.47 41.67 983852
20091229 41.72 41.92 41.61 41.84 869309
20091230 41.81 42.08 41.68 41.88 1056983
20091231 42.05 42.08 41.23 41.25 1398406
20100104 41.52 41.72 41.07 41.20 2359460
20100105 41.30 41.43 40.41 40.67 3145506
20100106 40.63 41.30 40.63 41.10 2241724
20100107 41.17 41.18 40.78 40.96 2195466
20100108 40.85 41.13 40.59 41.09 1438827
20100111 41.29 41.73 41.19 41.60 1929486
20100112 41.55 41.77 41.34 41.52 1598745
20100113 41.52 41.94 41.49 41.84 1373626
20100114 41.91 42.04 41.74 41.98 1243885
20100115 41.69 41.78 41.10 41.51 2692513
20100119 41.57 42.14 41.46 42.14 1726063
20100120 41.98 42.00 41.37 41.96 2058566
20100121 42.05 42.17 41.15 41.41 2328291
20100122 40.69 41.10 39.40 39.51 7123866
20100125 39.73 39.95 39.11 39.61 3348268
20100126 39.57 40.17 39.36 40.02 2778420
20100127 39.65 40.01 39.36 40.00 3128875
20100128 40.00 40.00 39.45 39.70 2076188
20100129 39.84 39.95 39.50 39.71 2257473
20100201 39.81 39.89 39.37 39.89 1407217
20100202 39.90 40.10 39.41 40.08 1793137
20100203 39.97 39.98 39.59 39.73 1327919
20100204 39.61 39.71 39.04 39.06 3532526
20100205 39.08 39.27 38.60 39.21 4114269
20100208 39.25 39.31 38.82 38.87 1521209
20100209 39.08 39.77 38.92 39.44 2330714
20100210 39.41 39.41 38.73 39.02 2743507
20100211 39.02 39.30 38.78 39.20 2224212
20100212 38.91 39.11 38.75 38.87 2920216
20100216 39.04 39.54 39.03 39.54 1422363
20100217 39.69 39.69 39.31 39.46 1116058
20100218 39.39 39.47 39.07 39.32 2108834
20100219 39.23 39.90 39.12 39.71 2165533
20100222 39.72 39.89 39.39 39.51 1736488
20100223 39.51 39.59 39.27 39.36 1347090
20100224 39.53 39.53 39.15 39.48 1903435
20100225 39.13 39.51 38.81 39.47 1974255
20100226 39.54 39.58 39.22 39.36 1470047
20100301 39.41 39.99 39.41 39.76 1681419
20100302 39.96 40.46 39.92 40.32 2062128
20100303 40.34 40.69 40.09 40.21 1950576
20100304 40.20 40.31 39.82 40.09 1887577
20100305 39.82 40.25 39.78 40.16 1827945
20100308 40.19 40.32 40.05 40.32 1133003
20100309 40.30 40.42 40.13 40.20 1510018
20100310 40.31 40.42 40.12 40.27 1326127
20100311 40.27 40.43 40.01 40.41 1147123
20100312 40.46 40.51 40.20 40.23 1590179
20100315 40.41 40.65 40.27 40.65 1379459
20100316 40.77 41.07 40.49 40.95 1880734
20100317 41.09 41.09 40.83 40.98 1608970
20100318 41.04 41.07 40.71 40.81 1580186
20100319 40.78 40.98 40.54 40.78 2273282
20100322 40.65 40.83 40.53 40.75 1317003
20100323 40.90 40.92 40.44 40.67 2093953
20100324 40.65 40.65 40.21 40.36 1687719
20100325 40.52 40.62 40.29 40.36 1793948
20100326 40.53 40.84 40.38 40.67 1643619
20100329 40.82 41.06 40.75 41.04 1605060
20100330 41.02 41.35 41.00 41.13 1878779
20100331 41.05 41.29 40.85 41.01 1353499
20100401 41.19 41.56 41.13 41.34 1133763
20100405 41.47 41.54 41.29 41.47 988322
20100406 41.44 41.77 41.34 41.76 1135501
20100407 41.72 41.72 41.20 41.35 1309074
20100408 41.28 41.33 40.90 40.98 1578231
20100409 41.07 41.31 40.69 41.29 1264105
20100412 41.44 41.53 41.20 41.46 1216096
20100413 41.45 41.48 41.05 41.21 1328516
20100414 41.07 41.32 40.89 41.26 1767553
20100415 41.28 41.37 41.00 41.24 1266604
20100416 41.20 41.41 40.93 41.01 2025089
20100419 40.84 41.15 40.84 41.09 1255850
20100420 41.27 41.43 41.13 41.35 1730840
20100421 41.42 41.70 41.30 41.58 2092324
20100422 41.45 41.67 41.18 41.61 1293324
20100423 41.53 41.82 41.34 41.81 1256502
20100426 41.79 41.91 41.65 41.70 1141583
20100427 41.62 41.84 41.04 41.06 1984465
20100428 41.30 41.72 41.06 41.59 1815563
20100429 41.71 41.83 41.40 41.62 1544016
20100430 41.68 42.16 41.49 41.61 2251233
20100503 41.84 42.19 41.61 42.10 1398032
20100504 41.90 41.91 41.33 41.47 1719978
20100505 41.31 41.84 41.22 41.48 1849343
20100506 41.42 41.52 38.85 40.70 4070272
20100507 41.32 41.42 40.34 40.82 5089224
20100510 41.77 42.14 41.40 41.81 2485819
20100511 41.56 42.31 41.56 41.85 1846924
20100512 41.85 42.09 41.69 41.85 2225310
20100513 41.87 42.05 41.53 41.56 1678573
20100514 41.53 41.96 41.06 41.47 3449734
20100517 41.63 41.67 40.98 41.54 2229704
20100518 41.75 41.92 41.12 41.39 2377800
20100519 41.12 41.25 40.61 40.89 1797522
20100520 40.43 40.88 40.09 40.09 3933353
20100521 39.73 40.52 39.48 40.40 4147889
20100524 40.07 40.43 39.85 39.93 2786835
20100525 39.28 39.69 38.99 39.68 3178723
20100526 39.88 40.00 39.27 39.45 2479496
20100527 39.68 40.00 39.51 39.88 1898254
20100528 39.90 40.11 39.60 39.74 2061460
20100601 39.52 39.71 38.93 38.96 2275247
20100602 39.19 39.71 38.93 39.71 2592230
20100603 39.91 40.27 39.78 39.96 1866641
20100604 39.64 39.64 38.75 38.88 2283391
20100607 39.03 39.54 38.91 39.07 1762373
20100608 39.19 39.67 38.92 39.62 1627779
20100609 39.84 39.88 39.22 39.33 1437889
20100610 39.73 40.21 39.73 40.21 1311118
20100611 39.96 40.26 39.68 40.25 1159270
20100614 40.45 40.71 40.36 40.45 1508187
20100615 40.71 41.15 40.60 41.14 1385487
20100616 40.91 41.54 40.91 41.45 1445819
20100617 41.43 41.83 41.24 41.78 1487398
20100618 41.82 41.93 41.59 41.89 1472610
20100621 41.99 42.07 41.50 41.70 1379701
20100622 41.70 41.82 40.79 40.88 1883144
20100623 41.04 41.08 40.55 40.73 1810275
20100624 40.61 41.33 40.57 40.84 1577628
20100625 40.90 41.04 40.52 40.91 1587808
20100628 41.12 41.32 40.66 41.19 1036249
20100629 40.95 40.97 40.37 40.57 1798380
20100630 40.43 40.84 40.13 40.22 2363548
20100701 40.22 40.23 39.66 40.03 2400197
20100702 40.18 40.52 40.03 40.30 2037242
20100706 40.49 40.87 40.31 40.71 3264774
20100707 40.72 41.78 40.59 41.76 1862569
20100708 41.85 42.29 41.73 42.29 2400519
20100709 42.16 42.32 41.90 42.24 1313797
20100712 42.17 42.47 41.95 42.37 1158413
20100713 42.65 42.66 42.19 42.48 1693254
20100714 42.38 42.52 42.13 42.52 1197955
20100715 42.42 42.79 42.24 42.68 1619528
20100716 42.52 42.65 41.96 42.05 1985697
20100719 42.22 42.79 42.10 42.62 1613312
20100720 42.24 42.79 41.97 42.77 1827742
20100721 42.73 42.73 42.00 42.24 2006272
20100722 42.44 43.11 42.40 42.94 1891610
20100723 42.73 43.21 42.55 43.21 1725081
20100726 43.28 43.57 43.12 43.56 1408527
20100727 43.65 44.04 43.47 44.01 2415414
20100728 43.87 43.95 43.66 43.89 1619956
20100729 44.01 44.09 43.19 43.46 2136473
20100730 43.21 43.29 42.83 43.04 2187482
20100802 43.30 44.00 43.30 43.99 2246957
20100803 43.90 44.07 43.61 43.79 2132080
20100804 43.89 43.91 43.50 43.80 1950334
20100805 43.71 44.08 43.55 44.06 1482790
20100806 43.97 44.41 43.76 44.39 2576477
20100809 44.40 45.00 44.40 44.76 2668743
20100810 44.64 45.29 44.47 45.13 2882208
20100811 44.61 45.02 44.42 44.46 2745471
20100812 44.39 44.89 44.09 44.75 3527533
20100813 44.78 44.78 44.31 44.37 4099131
20100816 44.08 44.45 43.69 44.27 3204874
20100817 44.47 45.02 44.33 44.77 3008365
20100818 44.82 44.82 44.10 44.38 2312808
20100819 44.29 44.29 43.68 43.94 2238311
20100820 43.71 44.21 43.58 44.13 2212068
20100823 44.21 44.70 44.14 44.40 2581486
20100824 44.21 45.01 44.07 44.71 2452597
20100825 44.42 44.99 44.42 44.83 2145612
20100826 44.97 45.01 44.44 44.56 1702331
20100827 44.74 45.27 44.51 45.25 1929951
20100830 45.08 45.23 44.61 44.65 1115875
20100831 44.42 45.07 44.26 44.92 2144554
20100901 45.28 45.64 44.96 45.59 2376830
20100902 45.62 45.62 45.21 45.60 1673654
20100903 45.60 45.79 45.36 45.78 2286036
20100907 45.62 46.04 45.60 45.70 1763072
20100908 45.79 45.80 45.10 45.15 2469846
20100909 45.45 45.55 45.23 45.31 1778310
20100910 45.21 45.28 44.83 45.07 2095665
20100913 45.19 45.20 44.92 45.14 1769210
20100914 45.13 45.62 44.91 45.45 1657569
20100915 45.49 45.59 45.08 45.22 1775241
20100916 45.19 45.23 44.84 44.97 1538521
20100917 45.25 45.67 45.07 45.28 2985296
20100920 45.31 46.06 45.31 46.01 2416724
20100921 45.96 46.02 45.62 45.79 2565190
20100922 45.86 46.25 45.80 45.85 1461590
20100923 45.75 45.94 45.36 45.44 1672172
20100924 45.69 46.20 45.69 46.11 1470902
20100927 46.01 46.24 45.86 46.07 1163917
20100928 45.50 45.93 45.27 45.83 5940540
20100929 45.83 45.89 45.63 45.77 2513973
20100930 45.79 45.94 45.46 45.57 2105295
20101001 45.74 45.78 45.31 45.67 2162544
20101004 45.49 45.79 45.27 45.43 1939792
20101005 45.74 45.81 45.54 45.75 2670375
20101006 45.72 45.78 45.39 45.54 2222544
20101007 45.64 45.72 45.30 45.52 1841591
20101008 45.44 45.66 45.38 45.62 1572913
20101011 45.59 45.75 45.48 45.58 1043282
20101012 45.58 45.67 45.37 45.57 1398309
20101013 45.63 45.67 45.49 45.55 1607305
20101014 45.69 45.86 45.62 45.79 2025295
20101015 45.82 45.97 45.74 45.93 1994501
20101018 45.92 46.49 45.89 46.39 4152600
20101019 46.02 46.58 45.99 46.15 2095454
20101020 46.21 46.63 46.21 46.41 1556934
20101021 46.65 46.65 45.96 46.19 1601590
20101022 46.30 46.43 46.03 46.42 1596193
20101025 46.54 46.67 46.21 46.49 1870903
20101026 46.31 46.75 46.13 46.74 2016088
20101027 46.49 47.02 46.44 47.00 2542333
20101028 47.16 47.21 46.90 47.11 2593126
20101029 47.15 47.16 46.76 46.99 1758204
20101101 47.14 47.38 46.71 46.93 1712278
20101102 47.16 48.06 47.16 47.94 2015771
20101103 47.96 48.07 47.45 47.71 2123073
20101104 48.05 48.19 47.82 48.08 3332704
20101105 48.11 48.22 47.83 48.19 2666248
20101108 48.13 48.18 47.56 47.89 2537465
20101109 47.87 48.21 47.73 47.83 2200216
20101110 47.79 47.79 47.17 47.33 2181803
20101111 46.95 47.33 46.93 47.33 2114078
20101112 47.16 47.18 46.80 47.00 2333655
20101115 47.10 47.43 46.96 47.07 1843713
20101116 46.93 46.97 46.29 46.54 2251685
20101117 46.45 46.63 46.30 46.46 1374787
20101118 46.78 46.84 46.45 46.72 1211786
20101119 46.75 46.84 46.30 46.51 1226737
20101122 46.58 46.61 46.17 46.58 1638577
20101123 46.27 46.35 45.97 46.14 2189789
20101124 46.35 46.39 46.10 46.22 1357012
20101126 46.12 46.38 45.91 46.08 1256326
20101129 45.91 46.10 45.44 45.93 2068610
20101130 45.64 46.60 45.64 46.26 2372550
20101201 46.67 46.76 46.35 46.63 1830958
20101202 46.60 46.76 46.34 46.70 2171596
20101203 46.67 46.92 46.48 46.88 3401156
20101206 46.87 46.93 46.73 46.76 1213459
20101207 47.01 47.02 46.32 46.45 1889717
20101208 46.43 46.62 45.95 46.18 1682699
20101209 46.28 46.63 46.13 46.59 1666180
20101210 46.67 46.86 46.63 46.75 1164737
20101213 46.94 47.30 46.82 47.04 1482059
20101214 47.20 47.49 47.18 47.34 1547301
20101215 47.35 47.39 46.79 46.88 1828448
20101216 46.99 47.40 46.65 47.39 1899127
20101217 47.32 47.37 47.00 47.19 3249030
20101220 47.34 47.39 47.06 47.31 1364331
20101221 47.43 47.46 47.21 47.33 1004559
20101222 47.36 47.73 47.34 47.40 1162855
20101223 47.39 47.53 47.28 47.44 646460
20101227 47.31 47.64 47.23 47.49 703756
20101228 47.48 47.61 47.32 47.56 739200
20101229 47.62 47.63 47.37 47.37 787922
20101230 47.31 47.52 47.26 47.27 754674
20101231 47.23 47.62 47.23 47.41 1037703
20110103 47.59 47.61 47.35 47.39 1243571
20110104 47.39 47.73 47.09 47.54 1623417
20110105 47.52 47.56 47.11 47.22 1489274
20110106 47.20 47.27 46.84 47.17 1349903
20110107 47.25 47.38 46.90 47.38 1448288
20110110 47.14 47.27 46.67 47.09 1768120
20110111 47.15 47.21 46.96 47.10 1397998
20110112 47.27 47.63 47.22 47.40 1205304
20110113 47.44 47.80 47.38 47.78 1720548
20110114 47.30 47.78 47.25 47.66 1590064
20110118 47.70 47.94 47.59 47.93 1317386
20110119 47.95 48.19 47.89 48.16 1915333
20110120 48.12 48.65 48.05 48.33 1893063
20110121 48.47 48.47 47.64 47.70 2705974
20110124 47.62 48.40 47.62 48.35 2597237
20110125 48.36 48.49 48.15 48.44 1339656
20110126 48.26 48.47 48.02 48.30 1382001
20110127 48.40 48.57 48.17 48.41 1222764
20110128 48.52 48.58 47.82 47.89 1439819
20110131 47.97 48.27 47.71 47.74 1487705
20110201 47.96 48.05 47.55 47.93 1812347
20110202 47.82 47.97 47.55 47.65 1516144
20110203 47.57 47.73 47.44 47.70 4559411
20110204 47.74 47.75 47.25 47.43 5033042
20110207 47.49 47.72 47.43 47.72 5103198
20110208 47.78 47.78 47.39 47.48 1947745
20110209 47.37 47.80 47.32 47.76 1707897
20110210 47.61 47.92 47.55 47.91 1557757
20110211 47.84 48.11 47.80 47.92 2055436
20110214 48.00 48.00 47.59 47.76 1197480
20110215 47.73 48.06 47.68 47.95 1142214
20110216 47.97 47.98 47.38 47.65 1788266
20110217 47.50 47.69 47.24 47.34 2178129
20110218 47.36 47.58 47.15 47.45 1645916
20110222 47.08 47.42 47.00 47.33 1640234
20110223 47.33 47.80 47.10 47.64 2820669
20110224 47.56 47.61 47.11 47.29 1726285
20110225 47.43 47.90 47.36 47.83 1529081
20110228 48.03 48.61 47.87 48.38 2225648
20110301 48.36 48.61 47.99 47.99 1774217
20110302 48.10 48.19 47.77 48.00 1395924
20110303 48.20 48.52 48.12 48.31 1347372
20110304 48.30 48.39 47.75 48.12 1159982
20110307 48.20 48.64 48.12 48.25 1575050
20110308 48.23 48.88 48.21 48.73 1379809
20110309 48.62 49.16 48.62 49.10 1400779
20110310 48.88 48.99 48.48 48.59 1311939
20110311 48.55 48.78 48.39 48.66 821976
20110314 48.42 48.42 48.00 48.29 2222549
20110315 47.83 48.46 47.62 48.14 2771601
20110316 48.14 48.21 47.30 47.53 2703318
20110317 47.94 47.99 47.29 47.71 2230193
20110318 48.15 48.36 47.85 47.93 2587619
20110321 48.30 48.60 48.22 48.55 1274441
20110322 48.58 48.63 48.20 48.20 1382082
20110323 48.25 48.27 47.78 48.12 1343653
20110324 48.27 48.44 47.98 48.32 989739
20110325 48.46 48.56 48.31 48.41 1157296
20110328 48.43 48.74 48.40 48.52 1439311
20110329 48.48 49.06 48.37 49.00 1397267
20110330 49.10 49.27 48.99 49.10 1610586
20110331 49.05 49.26 48.94 49.10 1183948
20110401 49.35 49.49 49.22 49.42 1045316
20110404 49.40 49.43 49.14 49.39 968046
20110405 49.40 49.51 49.26 49.31 743777
20110406 49.41 49.71 49.27 49.58 1305948
20110407 49.36 49.51 48.90 49.31 1151614
20110408 49.41 49.44 49.03 49.27 870012
20110411 49.20 49.24 48.46 48.61 2127304
20110412 48.55 48.76 48.28 48.37 1458422
20110413 48.56 48.79 48.42 48.50 1167419
20110414 48.31 48.58 48.21 48.49 1180332
20110415 48.62 49.26 48.55 49.09 1524019
20110418 48.71 48.96 48.49 48.62 1573604
20110419 48.66 48.73 48.30 48.55 1169072
20110420 48.94 49.14 48.69 49.09 1254503
20110421 49.09 49.19 48.85 49.06 812369
20110425 49.05 49.21 48.93 49.07 822700
20110426 49.23 49.49 49.14 49.45 1239628
20110427 49.51 50.05 49.49 49.91 1420820
20110428 49.93 50.34 49.86 50.30 1262767
20110429 50.20 50.47 50.14 50.45 1222066
20110502 50.46 50.80 50.45 50.63 1056576
20110503 50.52 51.27 50.49 51.11 1919977
20110504 50.98 51.42 50.82 51.30 2139701
20110505 51.16 51.24 50.72 51.06 2113152
20110506 51.33 51.63 51.17 51.40 1977929
20110509 51.42 51.48 51.08 51.39 1585587
20110510 51.55 52.11 51.43 51.84 2130094
20110511 51.90 52.01 51.51 51.97 2549501
20110512 51.98 52.57 51.73 52.51 2180712
20110513 52.54 52.62 52.08 52.39 1857582
20110516 52.38 52.78 52.15 52.22 1981234
20110517 52.17 52.58 52.14 52.54 1789587
20110518 52.60 52.60 52.10 52.50 1253876
20110519 52.53 52.86 52.45 52.84 1427543
20110520 52.75 53.07 52.62 52.77 1609791
20110523 51.69 52.57 51.69 52.03 2110360
20110524 51.94 52.01 51.44 51.64 2620533
20110525 51.50 51.82 51.13 51.50 1902675
20110526 51.42 51.82 51.20 51.62 1496396
20110527 51.67 51.87 51.51 51.62 1137212
20110531 51.89 51.98 51.60 51.94 1688554
20110601 51.88 51.92 51.58 51.66 2020156
20110602 51.67 51.67 51.14 51.57 1348064
20110603 51.13 51.49 50.93 51.22 1373501
20110606 51.08 51.30 50.81 51.05 1397304
20110607 51.09 51.52 51.04 51.20 2108930
20110608 51.26 51.50 51.03 51.45 2198624
20110609 51.46 51.54 51.15 51.21 1604581
20110610 51.14 51.23 50.68 50.74 2101370
20110613 50.99 51.22 50.58 50.99 1553706
20110614 51.35 51.35 50.80 51.11 1634921
20110615 50.96 51.30 50.72 50.95 2262676
20110616 51.07 51.58 51.05 51.50 2451360
20110617 51.69 52.10 51.61 51.67 2228760
20110620 51.52 51.95 51.24 51.89 1142933
20110621 52.00 52.13 51.61 51.83 1547475
20110622 51.72 51.86 51.40 51.60 1840053
20110623 51.22 51.28 50.75 51.14 1982051
20110624 51.25 51.68 51.20 51.29 1468099
20110627 51.42 51.69 51.42 51.58 871400
20110628 51.65 51.86 51.47 51.81 874362
20110629 51.81 52.08 51.64 51.98 1364716
20110630 51.99 52.18 51.70 52.12 1249381
20110701 52.15 52.98 52.15 52.92 1918305
20110705 52.76 52.84 52.47 52.56 1268893
20110706 52.56 52.79 52.37 52.72 1044658
20110707 52.97 52.99 52.62 52.90 1220266
20110708 52.56 52.73 52.16 52.43 1690699
20110711 52.02 52.22 51.74 52.15 1750870
20110712 52.01 52.83 51.97 52.53 1695296
20110713 52.71 52.88 52.47 52.58 1849758
20110714 52.61 52.66 52.00 52.08 1710007
20110715 52.21 52.21 51.73 52.13 1674456
20110718 51.96 51.98 51.34 51.42 1390153
20110719 51.49 52.06 51.23 52.01 1134863
20110720 52.05 52.42 51.83 52.20 812864
20110721 52.37 52.94 52.37 52.82 1400777
20110722 52.75 52.81 52.41 52.45 1363081
20110725 52.15 52.38 52.13 52.18 1455023
20110726 52.18 52.25 51.86 52.13 1339075
20110727 52.29 52.42 51.89 52.06 1863957
20110728 51.98 52.21 51.77 51.85 1423252
20110729 51.57 51.82 51.28 51.49 1722981
20110801 52.03 52.09 51.45 51.64 2318250
20110802 51.51 51.67 51.18 51.18 1759962
20110803 51.34 51.79 51.07 51.53 3190058
20110804 51.21 51.73 50.60 50.65 4383763
20110805 51.68 52.74 51.16 52.15 6269480
20110808 50.83 52.15 49.19 49.35 6159457
20110809 50.11 50.82 48.14 50.80 6207981
20110810 50.97 52.39 50.49 50.97 5790159
20110811 51.48 53.43 51.27 52.90 5076899
20110812 53.26 53.71 52.35 52.60 3943773
20110815 53.02 54.28 53.01 54.24 3630019
20110816 53.84 54.08 53.37 53.94 2896439
20110817 54.05 54.65 53.86 53.95 2602078
20110818 53.00 53.90 52.79 53.82 4004588
20110819 53.50 54.23 53.34 53.81 3649718
20110822 54.45 54.56 53.80 54.01 3530215
20110823 54.13 54.85 53.64 54.82 4151162
20110824 54.82 56.39 54.70 56.33 3643152
20110825 56.32 56.32 55.41 55.61 3475364
20110826 55.20 55.36 54.17 55.03 3566783
20110829 55.54 55.94 55.34 55.76 2327314
20110830 55.70 56.00 55.42 55.75 2557227
20110831 55.94 55.97 55.40 55.64 3213731
20110901 55.87 55.87 55.27 55.39 2483788
20110902 54.87 55.68 54.80 55.51 3267371
20110906 54.49 55.29 54.08 55.22 3977313
20110907 55.57 55.60 55.15 55.51 2386812
20110908 55.52 56.03 55.31 55.49 4047823
20110909 55.29 55.29 54.32 54.57 2705115
20110912 54.39 55.22 54.27 55.22 2445806
20110913 55.32 55.80 54.91 55.71 2056489
20110914 55.93 56.46 55.42 55.98 2457928
20110915 56.54 56.63 56.22 56.51 3070894
20110916 56.85 57.22 56.56 56.84 2794918
20110919 56.28 56.83 56.08 56.67 1631009
20110920 56.91 58.20 56.86 57.52 2100633
20110921 57.01 57.57 56.61 56.68 2794514
20110922 55.62 56.58 55.47 56.33 3654869
20110923 56.26 56.44 55.85 56.17 2570662
20110926 56.66 56.74 55.85 56.22 2465706
20110927 56.78 56.85 55.84 56.03 2645919
20110928 56.04 56.36 55.44 55.55 2605715
20110929 56.18 56.76 56.01 56.73 2607533
20110930 56.49 57.16 56.43 56.45 2005072
20111003 56.18 57.03 55.90 55.91 3055035
20111004 55.30 55.89 54.47 55.87 3830537
20111005 55.87 56.00 54.17 54.60 4853529
20111006 54.59 55.60 54.53 55.60 2089622
20111007 55.81 56.20 55.37 55.55 1952745
20111010 55.91 56.64 55.85 56.64 1758087
20111011 56.56 56.59 55.84 56.19 1466857
20111012 56.25 56.31 55.80 56.03 1622422
20111013 55.93 56.28 55.57 56.09 1199669
20111014 56.35 57.02 56.23 56.97 1846072
20111017 56.97 57.55 56.89 57.39 2088511
20111018 57.23 57.76 56.84 57.44 1953453
20111019 57.41 58.26 57.19 57.34 2141646
20111020 57.54 57.99 57.32 57.90 2353174
20111021 58.40 59.17 58.25 59.16 2333880
20111024 58.90 59.24 58.51 58.65 1942240
20111025 58.69 58.81 57.55 57.59 2491667
20111026 58.31 58.43 57.98 58.23 2137201
20111027 59.01 59.29 58.55 58.93 2394389
20111028 58.33 58.43 57.13 57.46 3723662
20111031 57.40 57.91 57.27 57.29 2106189
20111101 56.58 57.09 56.13 56.48 3027659
20111102 57.22 57.93 57.21 57.44 1738894
20111103 57.79 58.31 57.55 58.16 1859507
20111104 56.76 58.16 56.73 57.97 1364629
20111107 58.19 58.50 57.78 58.48 1306342
20111108 58.56 58.77 58.11 58.75 1698690
20111109 58.22 58.73 57.51 57.63 2754916
20111110 58.05 58.40 57.68 58.29 1676870
20111111 58.72 59.13 58.68 59.04 1751218
20111114 58.81 59.12 58.18 58.37 1393600
20111115 58.25 58.89 58.15 58.75 1469100
20111116 58.29 58.64 57.87 57.97 2041000
20111117 57.94 58.33 57.34 57.80 1697200
20111118 58.02 58.34 57.95 58.14 1304500
20111121 57.80 57.87 57.00 57.49 1383200
20111122 57.54 57.65 56.59 56.90 1396200
20111123 56.61 56.84 56.07 56.45 1851200
20111125 56.52 57.38 56.50 57.16 1060500
20111128 57.88 58.18 57.00 57.23 1876800
20111129 57.45 58.11 57.40 57.97 1410900
20111130 58.75 59.47 58.71 59.42 2228700
20111201 59.31 59.79 59.12 59.51 1432900
20111202 59.72 59.80 58.55 58.61 1973500