20000103 44.50 45.23 42.85 43.73 916219
20000104 43.46 43.46 42.80 42.97 546675
20000105 42.47 42.90 41.03 41.52 538866
20000106 41.47 42.85 41.42 42.74 523699
20000107 42.97 44.29 42.80 44.23 432247
20000110 45.23 45.78 44.67 45.67 428512
20000111 45.01 45.17 43.35 44.50 618094
20000112 44.50 45.11 43.57 44.29 673667
20000113 44.29 44.94 43.90 44.45 490536
20000114 44.45 46.49 44.45 46.49 805073
20000118 45.89 47.65 45.55 46.93 885320
20000119 46.93 47.65 46.00 47.37 505363
20000120 47.43 47.76 46.83 47.37 590930
20000121 47.15 48.97 46.66 47.21 656237
20000124 47.76 49.31 47.27 47.65 952211
20000125 47.87 48.87 46.93 47.76 450696
20000126 47.65 49.09 47.21 48.75 539658
20000127 48.53 48.70 45.55 46.93 644126
20000128 46.83 46.88 45.39 45.83 760705
20000131 45.01 45.83 43.68 45.11 1354464
20000201 45.67 45.83 44.79 45.67 825559
20000202 45.67 47.60 44.72 45.39 621489
20000203 45.45 46.88 45.39 45.72 378938
20000204 45.78 46.05 44.79 44.84 147817
20000207 44.89 44.89 43.41 44.45 461448
20000208 44.12 44.18 43.24 44.12 782096
20000209 45.01 45.01 42.58 44.50 516908
20000210 44.12 44.40 43.24 44.01 968057
20000211 44.12 44.23 43.29 43.90 745651
20000214 44.01 44.01 42.97 43.57 264962
20000215 43.35 44.40 43.02 44.07 347925
20000216 44.56 45.33 43.63 44.07 227385
20000217 44.23 45.39 44.01 45.01 398858
20000218 45.06 45.33 44.89 45.11 406441
20000222 44.89 45.55 44.01 45.55 306161
20000224 45.33 45.33 41.30 42.68 526755
20000225 42.25 42.25 40.65 40.98 333212
20000228 40.76 41.47 36.62 40.54 1383213
20000229 40.81 41.08 37.56 38.27 1024875
20000301 39.71 40.15 39.05 39.71 1190349
20000302 39.48 40.59 39.10 39.33 700491
20000303 39.82 40.65 39.65 40.37 443113
20000306 40.59 40.92 39.48 39.77 560823
20000307 37.61 37.61 33.64 36.40 1862997
20000308 36.84 37.28 35.30 37.17 1471722
20000309 37.34 38.05 36.40 37.95 398745
20000310 39.05 39.05 35.08 35.30 1233471
20000313 34.85 36.18 34.53 35.52 732749
20000314 36.00 36.82 35.44 35.88 744724
20000315 35.94 39.86 35.44 39.81 764167
20000316 39.81 42.41 37.93 41.75 752298
20000317 41.75 41.75 38.92 39.75 496596
20000320 39.14 40.36 38.09 39.47 747437
20000321 41.02 41.25 40.36 41.13 640612
20000322 41.47 43.24 41.19 42.90 1272406
20000323 42.90 44.78 42.35 44.57 852906
20000324 44.62 44.89 41.47 42.90 543621
20000327 42.90 42.90 39.42 40.47 830184
20000328 40.47 43.07 38.53 42.90 1544160
20000329 42.90 43.45 42.41 43.35 1217694
20000330 43.35 45.17 43.35 44.67 1010826
20000331 46.33 47.11 44.23 44.28 1382284
20000403 44.28 46.33 44.28 44.84 560578
20000404 44.67 46.27 43.51 44.84 900157
20000405 44.95 47.60 44.95 46.66 1177903
20000406 46.50 46.72 45.12 46.56 1110416
20000407 46.89 47.33 46.27 47.16 544526
20000410 47.33 48.04 46.89 47.50 511856
20000411 47.50 47.50 45.12 45.45 1366119
20000412 45.66 46.33 43.18 45.39 1396414
20000413 44.73 46.94 44.45 45.95 755011
20000414 44.23 44.23 41.58 41.58 1025182
20000417 41.25 42.80 40.64 42.80 1910757
20000418 42.74 42.80 40.91 41.58 812323
20000419 41.13 41.36 40.69 41.02 735228
20000420 41.13 41.63 41.02 41.25 219755
20000424 40.69 40.91 39.86 40.36 527117
20000425 40.30 40.30 38.26 38.65 1302250
20000426 38.82 38.82 37.32 37.32 1502335
20000427 37.32 38.26 36.54 37.54 1225946
20000428 37.65 39.14 36.99 39.09 788245
20000501 38.92 39.59 38.21 38.48 469013
20000502 38.53 40.14 38.37 39.26 782028
20000503 39.59 40.20 38.31 38.37 767446
20000504 38.48 38.53 37.65 38.09 634055
20000505 37.93 38.37 36.38 38.09 819106
20000508 37.60 38.14 37.60 37.87 313806
20000509 37.82 38.53 37.32 38.09 947974
20000510 38.26 40.42 38.21 39.37 752750
20000511 39.37 41.25 39.37 40.69 666046
20000512 40.59 40.80 39.75 40.64 473761
20000515 40.59 40.86 39.92 40.69 542717
20000516 40.86 42.24 40.30 42.07 443579
20000517 42.24 42.85 41.52 42.68 602064
20000518 43.01 44.13 43.01 43.84 677577
20000519 42.46 42.46 39.86 40.42 1081025
20000522 40.52 40.86 39.37 39.92 680968
20000523 39.69 39.69 37.65 37.70 949444
20000524 37.70 38.21 37.54 37.65 839227
20000525 39.26 40.20 37.76 38.70 1525961
20000526 38.04 39.42 38.04 39.14 5490700
20000530 38.92 39.98 38.09 39.86 1284728
20000531 40.08 40.08 39.26 39.64 1519969
20000601 39.53 40.69 39.53 40.42 759759
20000605 41.80 41.85 41.13 41.41 1320110
20000606 41.41 41.41 40.59 40.91 1238607
20000607 40.91 40.97 40.03 40.20 715672
20000608 40.20 40.47 39.42 40.47 577534
20000612 41.63 42.29 41.58 41.85 1186607
20000613 41.85 41.91 41.30 41.47 439170
20000614 41.57 41.90 41.40 41.62 596341
20000615 42.29 42.29 41.01 41.57 716490
20000616 41.45 41.67 41.29 41.52 337749
20000619 41.45 41.45 40.07 40.51 418150
20000620 40.07 40.13 38.96 39.80 368238
20000621 39.68 40.51 39.68 40.02 447735
20000622 40.19 40.29 39.41 39.41 411826
20000623 39.51 41.45 39.38 40.63 476982
20000626 40.57 40.57 39.63 40.19 420183
20000627 40.13 42.73 39.96 42.34 972258
20000628 42.40 42.68 41.62 42.61 418827
20000629 42.51 43.39 42.01 42.84 351865
20000630 43.06 44.06 42.95 43.76 1039221
20000703 43.67 43.67 43.00 43.61 286596
20000705 44.06 44.06 42.78 43.39 640380
20000706 43.39 43.39 42.06 42.40 384499
20000707 42.06 42.56 42.01 42.56 362818
20000710 42.29 42.29 41.07 42.01 391387
20000711 41.84 41.84 41.01 41.40 977678
20000712 41.40 41.40 39.51 39.90 951932
20000713 39.90 39.90 38.08 39.13 1638610
20000714 39.35 40.24 39.35 39.74 1057966
20000717 39.68 40.19 38.30 38.91 883388
20000718 38.91 39.96 38.86 39.63 538299
20000719 39.41 39.63 39.07 39.51 396695
20000720 39.46 39.80 38.08 39.35 563142
20000721 39.30 40.29 39.30 39.74 602890
20000724 39.51 39.74 39.24 39.74 190161
20000725 39.90 40.74 39.90 40.46 456656
20000726 40.57 40.68 40.13 40.63 309519
20000727 40.57 40.63 39.51 39.80 182030
20000728 39.85 40.07 39.13 39.51 233184
20000731 39.51 39.51 38.13 38.96 488726
20000801 38.96 39.63 38.74 39.63 575902
20000802 40.07 40.68 39.96 40.29 450671
20000803 40.35 40.35 39.51 40.13 441751
20000804 40.19 40.19 39.58 39.85 370836
20000807 39.90 39.90 38.74 38.74 271803
20000808 38.74 39.19 38.42 38.86 510068
20000809 39.07 40.68 39.07 39.46 1059321
20000810 39.74 40.51 39.63 39.80 989761
20000811 40.24 40.24 39.63 39.96 574547
20000814 40.40 41.07 40.40 40.74 465464
20000815 40.90 41.57 39.68 39.90 463770
20000816 39.90 39.96 37.03 38.69 2428047
20000817 38.63 38.69 37.69 38.03 1455790
20000818 38.03 38.30 37.30 38.08 734783
20000821 38.08 38.13 36.80 37.42 793728
20000822 37.53 37.91 37.42 37.53 544622
20000823 37.64 37.86 36.97 37.42 891857
20000824 37.53 37.64 36.75 37.19 700906
20000825 37.19 37.36 36.41 37.30 680919
20000830 36.97 37.19 36.48 36.80 548801
20000831 36.92 37.09 36.14 36.26 364964
20000901 36.26 37.19 35.87 37.03 478563
20000905 37.19 37.36 36.97 37.30 406406
20000906 37.25 37.64 36.58 36.75 597470
20000907 36.97 37.30 36.53 37.25 323521
20000908 37.25 37.25 36.64 36.70 288177
20000911 36.53 37.74 36.36 37.69 383144
20000912 37.58 37.91 37.42 37.64 417924
20000913 37.68 38.02 37.02 37.57 699405
20000914 37.63 37.68 34.36 36.46 2588961
20000915 36.46 36.79 35.24 35.80 2133969
20000918 35.63 35.80 34.68 34.91 1019839
20000919 34.91 34.91 33.30 33.80 2215967
20000920 31.58 31.92 30.92 31.75 4461259
20000921 31.70 32.02 30.64 31.14 2321763
20000922 30.37 33.25 30.37 33.08 3594926
20000925 32.91 33.47 32.02 33.08 1681008
20000926 32.86 32.91 31.86 32.02 1234815
20000927 32.02 32.36 31.81 31.92 1798760
20000928 31.97 33.35 31.92 33.19 1872750
20000929 32.36 32.75 32.14 32.47 912238
20001002 32.36 32.70 32.02 32.47 1273953
20001003 32.41 32.75 31.58 32.14 1151802
20001004 32.02 33.19 31.86 32.64 672110
20001005 33.03 34.13 33.03 33.80 2369473
20001006 33.69 33.80 32.97 33.19 961189
20001009 33.30 33.47 32.80 33.14 889342
20001010 33.25 33.25 32.75 33.14 1186541
20001011 33.08 33.08 31.75 32.36 2880182
20001012 32.36 32.41 30.81 31.37 2435342
20001013 31.37 32.19 30.64 31.14 1584574
20001016 31.25 32.91 31.25 32.09 1797407
20001017 32.09 32.31 31.14 31.37 891823
20001018 30.59 32.58 29.92 31.14 2311274
20001019 31.03 32.58 30.59 32.53 4655031
20001020 33.03 33.58 32.80 33.42 1245304
20001023 33.14 33.14 32.41 33.08 861032
20001024 34.36 36.57 34.24 36.18 1714845
20001025 36.79 39.06 36.74 38.29 1590100
20001026 38.12 38.79 37.85 38.02 722076
20001027 37.96 39.12 37.41 39.06 634213
20001030 39.45 39.90 39.23 39.90 698503
20001031 39.90 41.17 39.12 41.17 1321324
20001101 41.40 41.89 40.56 40.78 1587845
20001102 40.23 40.62 39.45 40.23 580751
20001103 39.01 40.56 38.57 40.07 607144
20001106 40.07 40.45 39.45 39.84 401980
20001107 39.79 41.12 38.57 38.57 1013861
20001108 38.90 41.01 38.90 40.56 450367
20001109 40.12 40.34 39.56 39.73 1052097
20001110 39.12 39.45 38.74 38.90 913930
20001113 38.84 39.40 38.57 39.01 864641
20001114 39.06 39.06 38.57 38.79 945398
20001115 38.79 39.84 38.67 39.51 749258
20001116 39.23 39.62 39.01 39.06 536199
20001117 39.06 39.45 39.06 39.23 716662
20001120 39.18 39.45 38.12 38.35 521762
20001121 38.12 38.29 37.51 38.02 883477
20001122 38.02 38.02 37.51 37.90 763469
20001124 37.96 37.96 37.29 37.73 216555
20001127 37.85 37.96 37.24 37.63 836444
20001128 37.73 37.79 37.18 37.34 564397
20001129 37.68 37.73 36.74 37.68 844452
20001130 37.90 38.62 37.90 38.40 667824
20001201 38.57 39.56 38.51 39.40 754446
20001204 39.45 39.90 39.45 39.73 625528
20001205 39.95 40.17 38.40 38.79 658237
20001206 38.84 39.51 38.12 38.74 431869
20001207 38.35 39.62 38.18 39.18 616731
20001208 39.18 39.68 38.51 39.45 372542
20001211 39.40 39.40 38.46 38.67 618423
20001212 38.57 39.01 38.40 38.84 995251
20001213 39.00 39.28 38.51 39.11 635742
20001214 38.61 38.72 37.62 38.06 882694
20001215 38.06 38.51 36.73 37.62 924491
20001218 37.67 38.72 37.62 38.72 723730
20001219 38.72 39.28 38.72 38.89 595973
20001220 38.89 39.33 38.39 39.11 1572739
20001221 37.17 37.23 35.06 35.61 4014764
20001222 35.61 35.73 34.45 35.61 1590426
20001226 35.56 36.61 35.45 36.29 613210
20001227 36.61 37.72 36.29 37.67 462133
20001228 37.62 38.83 37.01 38.56 529166
20001229 38.78 39.33 38.61 38.89 1234420
20010102 38.83 38.89 37.78 37.89 581440
20010103 37.89 38.17 37.06 37.11 1556403
20010104 37.11 37.11 34.07 34.56 1245348
20010105 34.51 35.90 33.84 35.90 1520915
20010108 35.45 38.39 34.07 38.00 2342659
20010109 38.06 39.06 37.62 38.83 1267316
20010110 38.83 38.83 37.56 38.51 857683
20010111 38.51 38.78 37.72 38.11 691284
20010112 38.17 38.56 37.83 37.83 584144
20010116 37.83 37.83 36.73 37.17 569498
20010117 37.06 37.11 36.06 36.61 1560346
20010118 37.06 37.83 36.78 37.33 1269457
20010119 37.56 37.67 36.84 37.11 913000
20010122 36.67 36.73 35.61 35.67 1643377
20010123 35.67 36.61 35.67 36.50 1677513
20010124 36.50 37.01 35.84 36.84 1175949
20010125 37.06 37.17 35.95 36.61 1227998
20010126 36.61 36.78 36.34 36.61 804057
20010129 37.19 37.19 35.48 35.90 860162
20010130 33.51 34.57 33.51 34.53 3349054
20010131 33.95 34.04 33.02 33.82 2518973
20010201 34.24 35.06 34.24 34.84 1665796
20010202 35.46 35.49 34.26 34.53 1039066
20010205 34.54 34.71 33.92 34.40 900382
20010206 34.62 35.73 34.16 34.85 1257177
20010207 34.85 34.99 33.83 34.07 1502551
20010208 34.06 35.95 33.77 35.70 1482948
20010209 35.64 36.04 34.48 34.92 677765
20010212 34.95 35.06 34.58 34.96 424730
20010213 35.02 35.28 34.00 34.38 472160
20010214 34.38 34.57 33.73 34.01 1488581
20010215 33.95 35.20 33.85 34.71 692073
20010216 34.53 35.29 34.39 34.71 507422
20010220 35.28 35.42 34.44 35.35 579976
20010221 35.13 35.42 34.62 35.07 470695
20010222 35.02 35.33 34.40 34.62 694326
20010223 34.62 34.62 33.73 34.08 1093369
20010226 34.08 35.04 34.04 34.86 697030
20010227 34.64 34.68 33.62 33.95 385974
20010228 33.86 34.66 33.73 34.30 341023
20010301 33.95 34.73 33.74 34.27 515759
20010302 34.71 35.40 34.57 35.21 536714
20010305 35.21 35.46 34.71 35.27 330658
20010306 35.55 36.15 35.50 35.95 1027462
20010307 35.90 36.76 35.68 35.94 707282
20010308 35.99 36.93 35.55 36.79 619632
20010309 35.99 36.13 35.32 36.00 692749
20010312 36.00 36.00 35.12 35.50 417069
20010313 35.50 35.50 34.22 34.22 442868
20010314 33.86 34.56 33.39 33.60 498888
20010315 34.22 34.75 33.06 33.48 1307640
20010316 33.49 33.49 32.66 32.66 629180
20010319 32.66 32.97 32.31 32.88 539956
20010320 33.42 33.75 32.58 32.58 573035
20010321 31.33 31.82 30.22 31.20 1992852
20010322 30.88 31.15 29.49 30.60 965372
20010323 30.60 30.93 30.17 30.49 1061009
20010326 30.44 30.66 29.60 30.66 1266235
20010327 30.71 31.42 30.58 31.14 2127869
20010328 31.11 31.63 31.11 31.55 1563948
20010329 31.56 31.84 31.19 31.82 688250
20010330 32.44 32.92 31.46 32.37 1228093
20010402 32.31 32.75 32.00 32.27 593288
20010403 32.22 32.71 32.00 32.05 813140
20010404 32.00 32.66 31.86 32.43 688475
20010405 33.15 33.15 32.27 33.15 574385
20010406 33.15 33.16 32.08 32.67 421703
20010409 32.97 33.02 32.39 32.85 237518
20010410 32.93 33.29 32.66 32.67 682174
20010411 32.66 32.97 32.44 32.60 653708
20010412 32.93 33.06 32.74 32.84 522966
20010416 32.88 33.32 32.68 33.08 289049
20010417 32.93 33.24 32.22 33.24 1001602
20010418 33.24 33.77 32.87 33.52 889875
20010419 33.77 33.82 32.80 33.59 1485188
20010420 33.53 33.86 32.89 33.77 595088
20010423 33.76 33.76 32.98 33.23 903602
20010424 33.15 34.71 32.98 34.62 1392026
20010425 34.17 34.99 33.82 34.97 713790
20010426 35.55 35.85 35.11 35.12 1323617
20010427 35.55 35.60 35.15 35.55 453095
20010430 35.95 36.22 35.28 35.28 598126
20010501 35.77 36.53 35.77 36.24 728305
20010502 36.62 36.65 36.08 36.47 746644
20010503 36.17 36.47 36.00 36.17 441281
20010504 36.17 36.42 35.79 36.32 228291
20010507 36.40 36.40 35.52 35.56 398413
20010508 35.66 35.77 35.15 35.65 835531
20010509 35.46 35.83 35.46 35.51 338218
20010510 35.52 35.71 35.20 35.71 673848
20010511 35.73 35.91 35.39 35.51 560433
20010514 35.64 35.99 35.63 35.86 320328
20010515 35.85 35.86 35.03 35.28 486737
20010516 35.33 36.62 35.20 36.46 385586
20010517 36.46 37.86 36.40 37.77 1138307
20010518 37.55 37.55 36.48 36.72 730892
20010521 37.15 37.33 36.66 37.30 772523
20010522 37.52 37.55 36.65 37.26 772748
20010523 37.42 37.64 37.11 37.11 716828
20010524 37.11 37.42 35.91 37.35 713453
20010525 37.34 37.35 36.95 37.21 317290
20010529 36.99 37.32 36.80 36.97 401113
20010530 37.15 37.30 36.44 36.65 532530
20010531 36.00 36.62 35.91 36.08 865685
20010601 36.53 37.09 36.27 37.06 597001
20010604 36.84 37.32 36.27 37.22 321341
20010605 37.22 38.04 37.15 37.52 568197
20010606 37.75 37.86 37.06 37.36 351044
20010607 37.51 38.22 36.71 38.03 808640
20010608 37.90 37.95 37.33 37.77 751820
20010611 37.77 37.96 37.33 37.53 439481
20010612 37.76 38.00 37.55 37.65 460971
20010613 37.43 37.77 37.19 37.37 387941
20010614 37.37 37.42 36.56 36.66 758237
20010615 36.66 37.14 35.82 35.82 590902
20010618 36.26 37.55 36.26 37.33 768127
20010619 37.33 37.82 36.79 36.84 512684
20010620 36.84 37.46 36.66 37.38 535498
20010621 36.39 36.57 35.42 36.48 1565473
20010622 36.62 36.62 36.13 36.13 669569
20010625 36.04 36.48 35.46 35.57 1529848
20010626 35.57 36.71 35.33 36.32 1091561
20010627 36.32 37.06 36.22 36.22 1760118
20010628 38.71 39.46 37.24 38.66 3494051
20010629 38.93 38.93 38.13 38.35 1090999
20010702 38.35 38.69 38.35 38.35 350518
20010703 38.39 38.69 38.31 38.66 179810
20010705 38.26 38.44 37.26 37.57 892084
20010706 37.55 37.55 36.68 37.27 326918
20010709 37.37 37.37 36.78 36.84 545612
20010710 36.84 37.15 36.71 37.11 393672
20010711 37.28 37.46 36.97 37.30 960636
20010712 37.29 37.45 36.67 36.95 390750
20010713 36.72 38.75 36.16 36.88 737335
20010716 36.66 37.35 36.66 37.06 343662
20010717 37.02 37.67 36.84 37.67 301295
20010718 37.72 38.16 37.51 37.86 862190
20010719 37.86 38.13 37.82 37.88 249487
20010720 37.82 38.13 37.82 38.08 474137
20010723 38.08 38.08 37.60 37.63 363891
20010724 37.60 37.60 36.79 36.83 495377
20010725 36.48 36.84 36.22 36.75 1114711
20010726 36.66 36.66 35.95 36.04 748797
20010727 36.04 36.04 34.65 34.93 1115498
20010730 35.24 35.59 35.06 35.47 682268
20010731 35.42 35.58 35.09 35.19 949623
20010801 35.28 35.28 33.81 34.69 820946
20010802 34.97 35.25 34.21 35.23 429971
20010803 35.14 35.23 34.42 34.43 452560
20010806 34.43 35.24 34.26 35.01 371421
20010807 35.10 35.10 34.08 34.34 515943
20010808 34.27 34.67 34.17 34.18 252521
20010809 33.77 33.81 32.79 33.27 911301
20010810 33.37 34.48 33.19 34.23 966368
20010813 35.06 35.27 34.77 34.95 847693
20010814 35.15 35.46 33.95 34.26 651588
20010815 34.44 34.75 34.29 34.49 495939
20010816 34.93 36.04 34.93 35.46 2009043
20010817 35.46 36.47 35.33 36.04 740369
20010820 36.04 36.04 34.40 34.97 938610
20010821 35.33 35.59 34.65 34.93 734300
20010822 34.93 35.82 33.72 35.80 1355208
20010823 35.59 36.79 35.15 36.08 1220238
20010824 36.04 36.22 35.10 35.81 1035370
20010827 35.94 35.95 34.87 34.95 698675
20010828 35.59 35.95 34.70 34.93 788805
20010829 34.88 35.06 34.57 34.81 443569
20010830 34.84 35.71 34.75 35.17 1004353
20010831 35.19 35.30 33.99 34.57 711712
20010904 34.57 34.88 34.50 34.59 563368
20010905 34.53 34.65 34.33 34.48 855785
20010906 34.35 34.36 33.37 33.55 2020281
20010907 33.55 33.80 33.33 33.73 992553
20010910 33.59 34.41 33.59 34.08 918493
20010917 32.03 32.25 31.14 31.38 1405330
20010918 31.32 31.37 30.26 30.61 1515464
20010919 30.61 30.70 26.96 29.35 4435920
20010920 28.79 30.42 28.79 30.25 1930825
20010921 30.25 30.33 28.65 29.59 3122968
20010924 30.25 31.09 29.63 29.63 1734270
20010925 29.63 30.21 28.75 29.14 1954763
20010926 29.59 29.59 28.30 28.43 1053126
20010927 28.47 28.65 28.00 28.45 1461408
20010928 27.63 30.25 27.58 29.50 2980018
20011001 29.50 29.92 28.87 29.45 1331945
20011002 28.92 29.36 28.47 28.52 2516108
20011003 28.56 29.41 28.47 29.33 1913406
20011004 29.54 29.76 28.92 28.92 887926
20011005 28.92 29.63 28.92 29.63 1282946
20011008 29.63 29.97 29.36 29.93 1066050
20011009 30.12 30.20 29.38 29.41 911863
20011010 29.41 30.25 29.41 30.17 829937
20011011 30.70 31.05 29.99 30.17 977606
20011012 30.17 30.17 29.05 29.56 965694
20011015 29.52 29.54 28.92 29.45 535160
20011016 29.55 29.84 29.13 29.81 624728
20011017 30.92 30.97 29.76 30.39 1077064
20011018 30.39 30.57 30.17 30.52 569437
20011019 30.52 30.88 30.08 30.22 781725
20011022 30.17 30.68 30.03 30.61 623043
20011023 30.57 30.57 29.36 29.81 875227
20011024 30.12 30.30 29.41 29.71 832184
20011025 29.36 29.63 28.65 29.45 1535130
20011026 29.36 30.84 29.28 30.00 1167868
20011029 30.00 30.39 29.50 29.88 1217653
20011030 29.68 29.68 28.96 29.14 919392
20011031 29.36 29.53 28.61 28.70 1087965
20011101 28.80 29.62 28.70 29.51 543252
20011102 28.25 28.69 27.90 28.07 3645654
20011105 28.56 28.56 27.32 27.76 2417437
20011106 27.76 27.99 27.27 27.99 2127156
20011107 28.47 28.82 28.34 28.74 2009268
20011108 28.71 29.02 28.52 28.89 1852720
20011109 28.83 28.88 28.61 28.74 1002667
20011112 28.71 28.96 28.65 28.74 567639
20011113 28.75 29.45 28.75 29.12 1164721
20011114 29.13 29.54 28.96 29.36 1917452
20011115 29.36 29.80 29.01 29.63 1192479
20011116 29.54 29.88 29.42 29.60 1180455
20011119 29.90 29.97 29.68 29.82 1229678
20011120 29.94 30.34 29.85 30.03 1247434
20011121 30.02 30.09 29.50 30.08 831285
20011123 29.99 29.99 29.49 29.82 308262
20011126 29.81 30.09 29.41 29.70 982888
20011127 29.70 30.06 29.47 29.59 1319021
20011128 29.50 29.81 29.10 29.38 683054
20011129 29.26 30.03 29.06 29.60 883655
20011130 29.68 30.25 29.38 29.69 1360377
20011203 29.50 29.58 29.15 29.37 817463
20011204 29.37 30.02 29.36 29.63 994463
20011205 29.63 30.09 29.62 29.94 1721571
20011206 29.50 29.59 29.01 29.32 1918913
20011207 29.36 29.36 28.92 29.19 1669089
20011210 29.32 29.64 29.01 29.28 1300815
20011211 29.28 29.50 29.23 29.36 1013119
20011212 29.50 29.63 28.54 28.96 1331497
20011213 28.96 29.41 28.65 28.95 954804
20011214 28.79 28.95 28.19 28.62 1425866
20011217 28.83 29.41 28.50 28.61 1010685
20011218 28.62 29.01 28.26 28.34 2001846
20011219 28.34 28.61 27.94 28.51 2243437
20011220 26.07 28.79 26.07 27.63 6032244
20011221 27.67 28.39 27.64 28.39 3955217
20011224 28.50 28.97 28.29 28.81 639042
20011226 28.65 29.05 28.34 28.65 1288408
20011227 28.59 28.92 28.15 28.43 778745
20011228 28.34 28.80 28.34 28.54 962771
20011231 28.54 29.18 28.54 28.57 755405
20020102 28.43 29.08 28.12 28.64 993629
20020103 28.74 29.05 28.25 28.86 1471873
20020104 29.41 29.60 29.00 29.12 1735345
20020107 29.32 29.59 29.19 29.26 1396467
20020108 29.19 29.50 28.92 29.42 1389286
20020109 29.54 30.25 29.50 29.50 1227477
20020110 29.59 29.62 29.33 29.41 1917239
20020111 29.59 29.94 29.19 29.46 1579820
20020114 29.47 29.50 29.23 29.36 1574883
20020115 29.37 30.06 29.37 29.59 970963
20020116 29.72 30.75 29.72 30.23 1680922
20020117 30.92 31.14 30.25 31.12 1531569
20020118 31.12 31.25 29.86 30.64 2106202
20020122 30.52 30.60 30.04 30.30 918448
20020123 30.30 30.57 30.08 30.30 783570
20020124 30.30 30.75 30.18 30.48 1511147
20020125 30.30 31.50 30.30 31.21 1794143
20020128 31.21 31.86 31.06 31.15 1996684
20020129 30.66 30.83 29.85 30.30 2144130
20020130 30.12 30.70 29.68 29.94 3285541
20020131 28.79 29.11 28.38 28.79 4616252
20020204 28.45 28.81 28.07 28.21 1926216
20020205 27.65 28.16 27.56 28.13 2252638
20020206 27.63 27.72 27.36 27.61 2564024
20020207 27.45 27.45 26.82 27.00 1386032
20020208 27.00 27.00 26.38 26.73 1818493
20020211 26.74 27.17 26.56 27.13 1120091
20020212 27.18 27.88 26.98 27.85 2695086
20020213 27.80 27.83 26.96 27.18 1063537
20020214 27.63 27.63 27.12 27.53 1817259
20020215 27.18 27.27 26.81 27.03 846296
20020219 26.81 26.90 26.61 26.73 613121
20020220 26.73 26.81 26.41 26.53 1424071
20020221 26.51 26.54 26.22 26.30 1199312
20020222 26.07 27.09 26.07 26.73 1727153
20020225 26.60 27.61 26.56 27.20 1606639
20020226 27.07 27.98 27.07 27.48 1011246
20020227 27.39 28.34 27.39 27.76 676745
20020228 27.89 28.29 27.63 27.80 1143319
20020301 27.69 28.13 27.49 27.76 491933
20020304 27.76 28.61 27.75 28.07 1043002
20020305 28.21 28.40 27.37 27.56 910930
20020306 27.70 28.49 27.45 28.48 1528988
20020307 28.74 28.76 28.16 28.38 1396018
20020308 28.52 28.70 28.25 28.50 1318368
20020311 28.74 28.83 28.27 28.29 1333292
20020312 28.29 28.52 27.89 28.51 1143319
20020313 28.38 28.98 28.38 28.72 1384425
20020314 28.70 28.92 28.12 28.54 1107585
20020315 28.47 29.54 28.36 29.32 1434057
20020318 29.45 29.72 28.92 29.35 867493
20020319 29.36 30.88 28.92 30.59 2799884
20020320 30.35 30.97 30.35 30.67 1020645
20020321 30.68 30.84 29.97 30.66 759042
20020322 30.93 31.49 30.84 31.27 2320820
20020325 31.42 31.78 31.28 31.34 1381288
20020326 31.33 31.33 30.30 30.48 1086634
20020327 30.44 30.48 29.99 30.26 1098734
20020328 30.30 30.57 29.99 30.49 933482
20020401 30.53 30.53 29.99 30.45 450496
20020402 30.48 30.62 30.38 30.39 791308
20020403 30.45 30.86 30.45 30.57 998574
20020404 30.79 32.13 30.74 31.95 1564915
20020405 32.36 33.34 32.27 32.85 1929255
20020408 32.76 33.20 32.33 33.20 1013251
20020409 33.20 33.20 32.41 32.53 748511
20020410 33.03 33.52 32.80 33.49 1422293
20020411 33.38 34.63 33.31 34.27 1487610
20020412 34.36 34.41 33.65 33.69 1363139
20020415 33.74 33.74 32.94 33.31 594349
20020416 33.25 33.29 32.14 32.32 1706416
20020417 32.54 33.43 32.36 33.29 1122822
20020418 33.29 33.29 32.03 32.67 1224662
20020419 32.68 32.71 32.17 32.20 522423
20020422 32.35 32.64 32.00 32.00 1159682
20020423 32.09 32.61 32.00 32.24 1509121
20020424 32.18 32.60 32.13 32.31 807665
20020425 32.22 32.22 31.42 31.78 1851950
20020426 31.78 32.04 31.42 31.78 948158
20020429 31.78 32.31 31.36 32.31 1025911
20020430 32.27 32.31 31.45 32.27 1517188
20020501 32.27 32.31 31.25 31.81 1601326
20020502 31.73 33.16 31.73 32.88 1024567
20020503 32.89 33.48 32.85 33.29 941324
20020506 33.29 33.49 32.89 32.94 664596
20020507 33.01 33.18 32.71 33.03 1117892
20020508 33.03 33.18 32.05 32.53 1345773
20020509 32.53 32.62 32.04 32.49 1040924
20020510 32.35 32.69 32.17 32.57 650367
20020513 32.61 33.03 32.60 32.89 752320
20020514 33.03 33.65 32.76 33.23 1639531
20020515 33.23 33.74 33.07 33.61 1508225
20020516 33.92 34.05 33.03 33.34 1352495
20020517 32.85 33.19 32.03 32.36 2039386
20020520 32.00 32.78 31.95 32.78 2404510
20020521 32.85 33.56 32.40 32.73 2997852
20020522 32.18 32.71 31.97 32.36 1453887
20020523 32.36 32.49 31.91 32.20 864916
20020524 32.31 32.49 32.13 32.13 483098
20020528 31.91 32.13 31.46 31.60 708066
20020529 31.42 31.91 31.35 31.57 1116100
20020530 31.51 32.09 31.23 31.61 1346221
20020531 31.78 32.94 31.69 32.80 2063922
20020603 32.80 33.56 32.60 32.98 1525254
20020604 32.94 32.96 32.13 32.36 1331769
20020605 32.40 33.25 32.36 33.11 1249534
20020606 33.11 33.45 32.36 32.53 1406720
20020607 32.27 33.08 32.19 32.49 1051231
20020610 32.67 32.67 31.95 32.58 1663170
20020611 32.58 33.43 31.78 31.91 1454784
20020612 32.13 33.16 31.82 33.16 1820607
20020613 32.98 33.43 32.49 33.03 2152440
20020614 32.80 32.80 32.13 32.39 1109728
20020617 32.31 32.76 32.22 32.76 806200
20020618 32.76 33.38 32.62 33.30 955111
20020619 33.16 34.23 33.16 33.46 3714495
20020620 33.56 33.98 33.35 33.79 1206168
20020621 33.80 33.94 33.29 33.29 1073591
20020624 33.12 33.38 32.18 32.62 1298468
20020625 32.62 32.86 30.88 31.27 1758962
20020626 29.94 31.52 29.94 31.51 2258949
20020627 31.64 33.21 31.64 32.98 1633434
20020628 32.80 33.05 31.46 31.46 1308873
20020701 31.64 32.17 31.64 31.82 1496494
20020702 30.39 30.74 28.60 29.05 4594983
20020703 28.83 29.45 27.53 28.20 2775495
20020705 28.78 29.50 28.76 29.34 965516
20020708 29.23 29.85 29.14 29.38 1674829
20020709 29.35 30.31 29.09 29.14 2257719
20020710 29.28 29.32 28.69 28.74 1335947
20020711 28.78 29.05 27.51 28.62 1983503
20020712 28.63 29.59 28.16 28.33 1020784
20020715 28.42 28.42 26.81 27.61 1295559
20020716 27.61 27.71 26.81 27.53 2319812
20020717 27.62 27.71 27.03 27.53 1375105
20020718 27.44 27.71 26.90 26.94 882166
20020719 26.69 26.69 25.84 26.32 1632651
20020722 26.23 26.95 25.12 25.55 2017514
20020723 25.33 25.79 25.03 25.55 2052532
20020724 24.80 26.19 24.27 25.88 1841417
20020725 25.47 25.79 25.03 25.48 1401061
20020726 25.30 25.92 25.21 25.65 1379692
20020729 26.01 26.71 25.74 26.54 2194395
20020730 26.59 27.02 26.50 26.74 1090709
20020731 26.80 27.24 26.37 27.10 1768136
20020801 26.99 27.22 26.50 26.99 1073815
20020802 26.86 27.06 25.12 25.30 1388531
20020805 25.34 25.55 24.96 25.12 906779
20020806 25.21 25.54 24.71 25.09 1372756
20020807 25.09 25.21 24.73 24.99 1551762
20020808 25.01 25.21 24.63 24.73 2512243
20020809 24.64 24.92 24.30 24.45 1841193
20020812 24.45 24.49 23.06 23.37 3303787
20020813 23.37 23.83 23.28 23.38 1704253
20020814 23.24 24.77 23.06 24.71 2479575
20020815 24.72 25.70 24.04 25.36 3821228
20020816 25.36 26.28 25.04 26.26 1995362
20020819 26.26 27.04 25.84 26.34 1798120
20020820 26.35 27.12 26.35 26.64 1976455
20020821 26.63 26.65 26.23 26.60 1149669
20020822 26.68 27.44 26.55 27.30 1795882
20020823 27.30 27.53 27.08 27.14 1519988
20020826 26.99 27.26 26.73 27.08 662771
20020827 27.11 27.23 26.81 26.99 696671
20020828 26.81 27.02 26.65 26.96 688839
20020829 26.81 26.90 26.37 26.65 822535
20020830 26.59 27.16 26.55 26.77 411715
20020903 26.55 26.59 26.31 26.37 800718
20020904 26.37 27.45 26.30 27.42 1394124
20020905 27.42 27.95 27.41 27.64 1838508
20020906 28.07 28.74 27.49 27.62 2293856
20020909 27.42 28.03 27.36 27.99 523818
20020910 28.02 29.05 27.89 28.60 934861
20020911 28.60 29.61 28.60 29.61 2173250
20020912 29.16 29.16 27.94 28.16 1333374
20020913 28.16 28.20 27.87 28.17 845022
20020916 28.17 28.83 28.07 28.68 980843
20020917 28.71 28.71 27.08 27.14 1752361
20020918 26.77 26.78 25.65 26.19 2616179
20020919 26.01 27.01 25.83 26.53 1198112
20020920 26.55 27.15 26.46 27.08 1197106
20020923 27.08 27.53 26.85 27.19 1096974
20020924 27.17 27.17 26.56 26.63 1458791
20020925 26.65 26.89 26.19 26.48 1839627
20020926 26.74 27.88 26.74 27.49 1093058
20020927 27.42 27.57 26.87 27.04 918527
20020930 26.59 26.60 24.99 25.69 3158345
20021001 25.84 26.07 24.28 25.38 3193251
20021002 25.39 25.61 24.81 25.24 1534421
20021003 25.18 25.92 25.07 25.07 2107689
20021004 25.16 25.42 24.00 24.69 2668315
20021007 24.58 24.80 24.20 24.22 765252
20021008 24.29 24.68 24.04 24.62 804186
20021009 24.22 24.25 23.17 23.49 863035
20021010 23.28 24.23 22.52 23.97 1853164
20021011 24.49 25.39 24.23 24.90 1822174
20021014 24.81 25.38 24.81 25.24 440803
20021015 25.54 26.28 25.31 26.28 1021120
20021016 26.05 26.31 24.49 24.49 1026826
20021017 24.89 25.74 24.80 25.54 928260
20021018 25.52 25.65 25.03 25.52 908010
20021021 25.07 25.70 24.76 25.36 1029734
20021022 25.18 25.25 24.55 24.85 564542
20021023 24.71 24.95 24.22 24.54 683693
20021024 24.62 24.73 23.53 23.87 1232124
20021025 23.90 24.33 23.61 24.22 620705
20021028 24.67 24.71 23.95 24.45 1141166
20021029 24.49 26.05 23.95 25.97 3257917
20021030 25.79 26.81 25.47 26.21 1524911
20021031 26.64 26.90 25.98 26.03 873551
20021101 25.94 26.28 25.39 25.63 1259870
20021104 25.80 26.01 24.96 25.22 795236
20021105 25.21 25.21 24.85 25.19 950860
20021106 25.21 25.38 24.85 25.38 524601
20021107 25.38 26.05 25.35 26.01 1067438
20021108 26.07 26.27 25.21 25.37 637710
20021111 25.25 25.29 24.92 25.06 399072
20021112 25.01 25.49 24.90 25.16 695328
20021113 24.94 25.07 24.33 24.35 1206391
20021114 24.57 25.07 24.54 24.71 1379692
20021115 24.71 25.71 24.71 25.65 907227
20021118 25.67 25.68 25.06 25.40 610300
20021119 25.38 25.76 25.34 25.63 502784
20021120 25.47 25.48 23.82 24.85 1590472
20021121 24.85 25.02 24.13 24.51 1656033
20021122 24.29 24.46 24.04 24.22 1274078
20021125 24.09 24.22 23.49 23.80 1694296
20021126 23.81 23.96 23.13 23.22 1993348
20021127 23.37 24.64 23.37 24.38 1051775
20021129 24.27 24.66 24.22 24.38 926023
20021202 24.60 25.09 24.51 24.91 1462930
20021203 24.94 25.03 24.47 24.95 1654691
20021204 24.85 25.12 24.46 24.70 1827991
20021205 24.89 25.03 24.40 24.65 1214782
20021206 24.85 25.08 24.58 24.74 1524687
20021209 24.74 24.94 24.29 24.40 1412137
20021210 24.54 24.76 24.15 24.76 1457210
20021211 24.76 25.08 24.31 24.81 1296841
20021212 24.78 25.28 24.78 24.95 822617
20021213 24.76 25.01 24.41 24.92 802182
20021216 24.91 24.94 24.02 24.43 2230628
20021217 24.22 24.31 24.03 24.27 1447326
20021218 24.36 24.40 23.99 24.13 690123
20021219 24.04 24.28 23.81 24.13 1545836
20021220 24.13 24.26 23.74 23.86 1916219
20021223 23.95 24.08 23.64 23.85 866152
20021224 23.73 23.77 23.59 23.64 596944
20021226 23.62 23.65 23.42 23.55 795963
20021227 23.41 23.93 22.87 23.19 877480
20021230 23.28 23.72 23.27 23.56 838943
20021231 23.71 23.92 23.41 23.77 855379
20030102 23.95 24.22 23.66 24.15 2292821
20030103 24.27 24.45 24.17 24.45 942783
20030106 24.45 24.91 24.43 24.79 427134
20030107 24.81 24.83 24.10 24.18 557851
20030108 24.18 24.18 23.68 23.94 883144
20030109 23.86 24.13 23.74 24.03 1069169
20030110 24.03 24.09 23.59 23.72 901136
20030113 23.72 23.84 23.32 23.41 1533064
20030114 23.46 23.47 23.17 23.39 809068
20030115 23.41 23.43 23.25 23.38 1314832
20030116 23.45 23.95 23.45 23.82 2017172
20030117 23.82 24.04 23.75 23.77 1361033
20030121 23.68 24.02 23.68 23.86 875925
20030122 23.83 23.97 23.58 23.64 930678
20030123 25.21 25.21 24.10 24.36 3901072
20030124 24.15 24.27 23.75 23.82 1575044
20030127 23.65 23.82 23.50 23.59 816731
20030128 23.66 24.01 23.65 23.86 718998
20030129 23.77 24.07 23.68 23.79 1449991
20030130 25.66 27.45 25.57 26.91 7005182
20030131 26.83 27.19 26.63 27.17 2319698
20030203 27.22 27.24 26.83 27.14 1243088
20030204 26.88 27.06 26.57 26.92 1236757
20030205 26.83 27.01 26.80 26.83 758869
20030206 26.80 26.90 26.34 26.56 1112482
20030207 26.36 26.70 26.11 26.45 927346
20030210 26.29 26.61 26.09 26.43 1602476
20030211 26.43 26.47 26.00 26.21 1267854
20030212 26.14 26.43 25.98 26.27 1190446
20030213 26.38 26.88 26.00 26.19 1262190
20030214 26.07 26.23 25.91 26.23 802071
20030218 26.24 26.38 25.98 26.20 1008530
20030219 26.27 26.36 25.82 25.96 526422
20030220 25.93 26.11 25.74 25.86 648809
20030221 25.84 26.01 25.69 25.84 711558
20030224 25.62 26.19 25.62 25.99 1112371
20030225 25.93 25.94 25.49 25.78 717666
20030226 25.80 26.08 25.68 25.81 1005754
20030227 25.82 26.02 25.67 25.81 681794
20030228 25.71 25.77 25.22 25.26 1378691
20030303 25.48 26.10 25.37 25.87 2220744
20030304 25.44 25.57 25.29 25.39 1526956
20030305 25.28 25.45 24.95 25.29 1459320
20030306 25.21 25.35 24.76 24.94 1377692
20030307 24.67 25.43 24.54 25.17 804847
20030310 24.94 25.04 24.66 24.82 798628
20030311 24.85 24.97 24.31 24.34 1032297
20030312 24.41 24.85 24.31 24.74 1018970
20030313 24.99 25.35 24.91 25.35 640257
20030314 25.37 25.72 25.21 25.59 760202
20030317 25.53 26.74 25.45 26.66 1458987
20030318 26.61 26.99 26.51 26.65 1091270
20030319 26.55 27.02 26.52 26.98 782969
20030320 26.90 27.42 26.74 27.19 1161570
20030321 27.60 27.95 27.38 27.82 783413
20030324 27.60 27.60 26.76 27.07 642812
20030325 27.07 27.34 26.82 27.06 838387
20030326 26.97 27.66 26.97 27.33 699008
20030327 27.28 27.65 27.19 27.40 1102709
20030328 27.20 27.91 27.06 27.91 1444549
20030331 27.33 27.55 27.12 27.34 1228539
20030401 27.47 27.47 26.29 26.56 1935654
20030402 27.01 27.11 26.88 26.99 1891230
20030403 27.10 27.10 26.45 26.54 1113704
20030404 26.92 27.00 26.49 26.94 853269
20030407 27.42 27.42 26.61 26.61 710447
20030408 26.38 26.67 26.13 26.61 584172
20030409 26.74 26.84 26.11 26.24 1090603
20030410 26.25 26.49 26.03 26.38 538971
20030411 26.38 26.74 26.16 26.60 2845119
20030414 26.60 27.00 26.54 26.99 528754
20030415 26.99 27.02 26.76 26.92 955111
20030416 26.97 27.53 26.96 27.46 1714535
20030417 27.54 27.55 27.04 27.46 559739
20030421 27.46 27.51 27.28 27.32 284090
20030422 27.32 27.91 27.10 27.69 968327
20030423 27.82 27.99 27.69 27.82 976989
20030424 27.69 27.87 27.37 27.37 687458
20030425 27.15 27.46 27.00 27.28 862487
20030428 27.37 27.37 26.91 26.92 1998736
20030429 27.06 27.46 26.94 27.28 3480490
20030430 27.68 29.82 27.68 29.26 5716560
20030501 29.08 29.43 28.97 29.13 1339487
20030502 29.07 30.43 29.05 30.41 1666668
20030505 30.42 30.81 30.00 30.08 1448770
20030506 30.08 30.70 30.03 30.29 757314
20030507 30.07 30.33 29.90 29.98 827948
20030508 29.80 30.30 29.72 29.85 547523
20030509 29.94 29.95 29.72 29.80 719332
20030512 29.76 30.05 29.76 29.82 969771
20030513 29.85 30.34 29.77 30.19 774750
20030514 30.19 30.27 29.98 30.09 645255
20030515 29.98 30.19 29.62 30.18 1019858
20030516 30.15 30.38 30.01 30.38 1312944
20030519 29.94 30.57 29.94 30.39 836610
20030520 30.24 30.70 30.24 30.65 1242644
20030521 30.48 30.66 30.13 30.22 1206993
20030522 30.22 30.83 30.17 30.79 1132695
20030523 30.75 31.42 30.62 31.31 839498
20030527 31.26 31.27 30.82 30.91 795185
20030528 31.06 31.11 30.54 30.65 1569824
20030529 30.79 30.79 29.89 29.91 2319253
20030530 30.05 30.19 29.71 30.00 2177208
20030602 30.00 30.25 29.75 29.76 1606252
20030603 29.80 30.19 29.62 30.19 1527622
20030604 30.12 30.51 30.11 30.30 945004
20030605 30.30 30.47 30.12 30.41 1010307
20030606 30.60 30.70 30.24 30.26 474446
20030609 30.16 30.42 29.57 30.21 522090
20030610 30.21 30.21 29.39 29.97 1335600
20030611 29.98 30.70 29.97 30.62 1136027
20030612 31.00 31.90 30.88 31.32 1962086
20030613 31.32 31.51 30.84 31.33 1174009
20030616 31.33 32.04 31.32 31.86 1436109
20030617 31.96 32.41 31.78 32.36 1028299
20030618 32.36 32.36 31.78 32.15 1081052
20030619 32.01 32.02 31.33 31.41 733992
20030620 31.33 31.39 30.71 31.20 802848
20030623 30.84 30.88 30.16 30.39 944782
20030624 30.43 30.70 30.39 30.62 778415
20030625 30.48 30.76 30.41 30.61 604607
20030626 30.75 30.93 30.47 30.56 836277
20030627 30.66 30.66 30.21 30.27 618712
20030630 30.26 30.41 30.15 30.19 923681
20030701 30.07 30.15 29.66 29.92 668133
20030702 30.16 30.60 30.13 30.43 898137
20030703 30.43 30.74 30.39 30.57 733436
20030707 30.79 30.84 30.39 30.75 944449
20030708 30.86 30.88 30.51 30.78 271429
20030709 30.80 30.93 30.12 30.27 1422115
20030710 29.98 30.26 29.97 30.25 452789
20030711 30.48 30.48 30.16 30.39 372382
20030714 30.61 30.75 30.40 30.69 873815
20030715 30.91 31.20 30.66 30.75 614825
20030716 30.97 31.00 30.43 30.87 293197
20030717 30.87 30.93 30.61 30.82 740211
20030718 30.72 31.24 30.43 31.23 558296
20030721 31.23 31.64 31.21 31.39 797851
20030722 31.78 31.78 31.29 31.78 486329
20030723 32.19 32.32 31.42 31.65 443571
20030724 31.65 31.83 31.52 31.78 460341
20030725 31.78 31.78 31.30 31.61 510873
20030728 31.96 32.56 31.86 32.55 1033741
20030729 32.78 33.36 32.51 33.32 2117125
20030730 33.31 34.15 33.18 33.90 2081586
20030731 33.90 33.99 33.32 33.61 783968
20030801 33.39 33.51 32.91 33.08 869484
20030804 32.87 32.98 32.46 32.87 893362
20030805 32.86 32.87 32.42 32.42 619156
20030806 32.42 32.55 32.37 32.46 1098488
20030807 32.27 33.17 32.26 33.11 1131806
20030808 33.65 34.21 33.59 34.11 908910
20030811 34.12 34.13 33.76 34.08 1003088
20030812 34.10 34.13 33.72 34.01 534973
20030813 33.95 33.95 33.32 33.46 1010418
20030814 32.19 32.51 31.29 31.92 4684707
20030815 32.17 32.33 31.77 31.92 672798
20030818 31.87 32.05 30.70 30.91 2024946
20030819 30.88 31.20 30.43 30.52 2765823
20030820 30.34 30.58 30.00 30.11 2517494
20030821 29.94 29.94 29.35 29.61 1955867
20030822 29.69 29.89 29.46 29.83 1542504
20030825 29.76 30.51 29.76 30.38 1099821
20030826 30.43 30.47 30.12 30.38 1184115
20030827 31.24 31.90 30.55 30.57 2094580
20030828 30.61 31.03 30.61 30.92 2242955
20030829 30.98 31.33 30.91 31.06 476667
20030902 31.20 31.64 31.05 31.50 988206
20030903 31.96 32.14 31.60 31.77 795741
20030904 31.69 32.14 31.45 31.94 865819
20030905 31.94 32.10 31.51 31.87 1049622
20030908 32.37 32.37 31.83 31.87 569846
20030909 31.92 31.93 31.39 31.44 631706
20030910 31.35 31.47 30.98 31.05 527310
20030911 31.05 31.24 30.88 30.95 697453
20030912 31.02 31.15 30.65 31.08 657805
20030915 31.08 31.32 30.79 31.05 657916
20030916 30.93 31.14 30.66 31.08 397593
20030917 31.02 31.47 30.88 31.14 490882
20030918 31.24 31.34 30.97 31.06 536861
20030919 31.29 31.81 31.23 31.60 901802
20030922 31.29 31.45 31.14 31.45 632927
20030923 31.33 31.33 30.82 30.88 656250
20030924 31.06 31.16 30.66 30.76 531308
20030925 30.66 30.75 30.34 30.34 681238
20030926 30.34 30.37 29.77 29.84 1238645
20030929 29.80 30.52 29.71 30.43 1134139
20030930 30.48 30.88 30.48 30.70 625598
20031001 30.80 31.55 30.80 31.47 808512
20031002 31.51 31.87 31.42 31.75 572400
20031003 31.75 32.42 31.75 31.89 784301
20031006 31.89 32.05 31.69 31.96 377935
20031007 31.96 32.55 31.96 32.55 663691
20031008 32.60 32.69 32.29 32.60 1065504
20031009 32.73 33.27 32.52 32.62 932344
20031010 32.78 33.31 32.64 33.10 761645
20031013 33.00 33.32 32.77 32.78 477555
20031014 32.55 33.36 32.55 33.31 608272
20031015 33.36 33.36 32.89 33.02 382489
20031016 33.05 33.34 32.91 33.20 224784
20031017 33.23 33.23 32.87 33.00 288310
20031020 33.00 33.06 32.47 32.60 869595
20031021 32.73 33.14 32.69 32.87 843940
20031022 32.87 32.97 32.35 32.46 793075
20031023 32.50 32.70 32.10 32.68 523756
20031024 32.50 32.73 32.33 32.67 537750
20031027 32.82 33.11 32.73 33.10 465228
20031028 33.95 34.13 33.63 34.05 1719421
20031029 34.17 34.89 34.11 34.76 1758292
20031030 34.76 34.76 34.04 34.04 994870
20031031 33.77 33.95 33.61 33.67 1237757
20031103 33.77 33.77 33.59 33.68 563182
20031104 33.59 33.77 33.36 33.45 915796
20031105 33.41 33.54 33.26 33.32 864042
20031106 33.31 33.40 33.23 33.37 979322
20031107 33.41 33.78 33.41 33.54 759313
20031110 33.54 33.55 32.84 32.84 1071834
20031111 32.84 32.84 32.55 32.69 1500746
20031112 32.91 33.81 32.91 33.77 809512
20031113 33.90 34.01 33.63 33.99 877924
20031114 33.95 33.99 33.69 33.89 453344
20031117 33.89 33.95 33.54 33.95 538971
20031118 33.92 33.92 33.19 33.20 548189
20031119 33.77 33.99 33.32 33.38 474557
20031120 33.42 33.50 33.21 33.32 673353
20031121 33.32 33.83 33.32 33.68 704672
20031124 33.63 34.04 33.59 33.95 571401
20031125 33.81 34.06 33.66 33.90 537639
20031126 34.08 34.40 34.04 34.22 472225
20031128 34.13 34.40 34.08 34.22 286422
20031201 34.22 34.66 34.22 34.56 459675
20031202 34.31 35.80 34.30 35.76 1128919
20031203 36.02 36.20 35.63 35.78 910909
20031204 35.78 35.84 34.59 35.26 938896
20031205 35.30 35.46 34.76 35.06 323516
20031208 34.88 35.21 34.53 34.94 802515
20031209 35.07 35.43 34.77 35.22 684459
20031210 35.48 35.48 34.17 34.40 452456
20031211 34.31 34.49 34.14 34.24 903579
20031212 34.29 34.60 34.26 34.53 645894
20031215 34.94 35.11 34.26 34.28 659778
20031216 34.00 34.05 33.21 33.61 1168604
20031217 33.60 33.85 33.48 33.83 1303248
20031218 34.08 34.71 34.06 34.40 955179
20031219 34.26 34.74 34.12 34.12 561604
20031222 34.13 34.81 34.12 34.60 435334
20031223 34.90 35.79 34.90 35.65 1009830
20031224 35.85 36.08 35.76 35.79 271712
20031226 35.94 35.94 35.59 35.76 103793
20031229 35.53 36.12 35.50 36.01 312370
20031230 35.92 36.23 35.89 36.00 564138
20031231 36.00 36.05 35.42 35.63 386192
20040102 35.40 35.60 34.88 35.01 397982
20040105 35.12 35.49 34.81 35.06 417925
20040106 35.06 35.06 34.08 34.69 975012
20040107 34.85 35.12 34.71 34.87 696909
20040108 34.94 35.00 34.67 34.76 419358
20040109 34.73 34.90 34.62 34.64 379802
20040112 34.65 34.71 34.22 34.66 727100
20040113 34.81 34.98 34.49 34.79 401177
20040114 35.01 35.45 34.86 35.28 1371672
20040115 35.28 35.40 35.02 35.11 393244
20040116 36.76 37.43 36.44 36.91 1772959
20040120 36.98 37.37 36.30 36.65 954408
20040121 36.87 37.48 36.87 37.28 1141279
20040122 37.12 37.17 36.59 36.67 464973
20040123 36.94 37.12 36.38 36.41 363935
20040126 36.48 37.30 36.48 37.00 785717
20040127 37.03 37.35 36.76 36.92 821527
20040128 36.85 37.03 36.10 36.22 356002
20040129 37.35 38.22 36.35 38.03 1360874
20040130 37.57 37.57 36.80 37.18 1314817
20040202 37.12 37.38 36.76 36.87 662973
20040203 36.80 36.88 36.53 36.72 833977
20040204 36.58 38.03 36.58 37.57 1212677
20040205 37.44 37.59 37.14 37.19 894578
20040206 37.30 37.69 37.21 37.64 538135
20040209 37.86 38.04 37.57 37.86 519294
20040210 37.71 38.07 37.44 37.89 509047
20040211 37.66 38.10 37.52 37.85 678839
20040212 37.66 38.03 37.57 37.82 458473
20040213 37.82 37.86 37.51 37.59 552128
20040217 37.89 37.94 37.46 37.87 347738
20040218 37.76 37.85 37.48 37.73 573724
20040219 37.95 38.42 37.71 37.87 777233
20040220 37.69 37.94 36.85 37.07 1165849
20040223 37.15 37.52 36.87 37.34 744288
20040224 37.30 37.65 36.85 37.47 1100841
20040225 37.48 37.95 37.39 37.71 1129158
20040226 37.71 38.07 37.62 37.87 462329
20040227 38.25 39.54 38.16 38.66 1696713
20040301 38.75 39.48 38.73 39.20 700766
20040302 39.12 39.18 38.71 38.82 632232
20040303 38.82 38.82 38.17 38.65 723794
20040304 38.65 38.89 38.54 38.71 965536
20040305 38.71 39.64 38.66 39.54 1387979
20040308 39.84 40.09 39.25 39.35 879814
20040309 39.37 39.43 38.75 38.99 720929
20040310 39.03 39.92 39.03 39.39 1083212
20040311 39.39 39.51 39.19 39.24 1191963
20040312 39.18 39.25 38.46 38.62 956391
20040315 38.66 38.79 38.28 38.46 811500
20040316 38.57 38.83 38.46 38.65 574936
20040317 38.65 38.94 38.39 38.77 499240
20040318 38.77 39.27 38.35 39.23 688866
20040319 39.16 39.30 38.90 39.12 491417
20040322 38.98 39.21 38.48 39.03 927854
20040323 39.21 39.25 38.29 38.29 703300
20040324 38.32 38.45 37.94 38.08 643691
20040325 38.66 39.53 38.58 39.24 873754
20040326 39.21 39.39 38.84 39.09 436326
20040329 39.04 39.32 38.93 39.08 720048
20040330 39.08 39.23 38.80 38.86 664405
20040331 38.94 40.46 38.94 40.24 1881270
20040401 40.47 40.47 39.98 40.11 1079025
20040402 40.30 40.70 39.80 39.81 547942
20040405 39.43 39.73 39.33 39.48 835520
20040406 39.48 40.41 39.46 40.41 1958728
20040407 40.30 40.57 40.02 40.42 827146
20040408 40.42 40.84 39.33 39.73 899096
20040412 39.82 39.86 39.45 39.55 328787
20040413 39.78 39.89 39.42 39.71 570749
20040414 39.25 39.65 39.13 39.62 541331
20040415 39.62 39.74 39.33 39.69 416162
20040416 39.92 40.67 39.71 40.16 453184
20040419 40.30 40.30 39.84 39.93 590472
20040420 39.80 40.09 39.35 39.35 612399
20040421 39.12 39.71 39.03 39.57 433241
20040422 39.43 40.39 39.39 40.33 539678
20040423 40.48 40.48 39.63 39.68 623858
20040426 39.80 40.07 39.79 39.93 1249148
20040427 40.04 40.43 39.85 39.93 762909
20040428 40.61 40.61 39.98 40.31 1485932
20040429 41.20 42.11 40.49 41.75 1888762
20040430 41.75 42.08 41.33 41.49 1449902
20040503 41.49 42.07 41.25 41.83 1283305
20040504 41.70 42.08 41.61 41.98 1275261
20040505 41.98 42.72 41.84 42.64 976885
20040506 42.55 42.63 42.28 42.58 1161112
20040507 42.61 42.74 41.82 42.16 1245071
20040510 41.61 42.03 40.91 40.98 984047
20040511 40.75 41.19 40.49 41.07 1225238
20040512 41.16 41.73 40.95 41.70 1436239
20040513 41.61 41.68 40.70 40.82 1420042
20040514 40.66 41.02 40.31 40.98 1188878
20040517 40.57 41.03 40.56 40.69 556095
20040518 40.21 40.21 39.48 39.70 1890966
20040519 39.71 40.57 39.62 39.90 1159238
20040520 39.93 40.11 39.68 39.91 858328
20040521 40.39 40.83 40.07 40.24 970164
20040524 40.24 40.53 40.21 40.43 549043
20040525 40.57 41.52 40.57 41.38 864278
20040526 41.39 41.74 41.18 41.52 574275
20040527 41.53 41.66 41.27 41.29 921793
20040528 41.43 41.61 41.29 41.56 2962608
20040601 41.56 41.62 40.85 41.13 940084
20040602 41.13 41.25 40.90 41.19 620222
20040603 41.19 41.19 40.63 40.66 576920
20040604 40.75 40.93 40.31 40.37 1076381
20040607 40.37 40.74 40.37 40.57 987352
20040608 40.57 40.65 40.04 40.51 1784969
20040609 40.40 42.47 40.40 42.03 6550066
20040610 42.25 42.49 41.82 42.26 1783206
20040614 42.29 42.84 42.14 42.76 1981096
20040615 42.90 43.41 42.66 43.36 1565043
20040616 43.70 43.70 42.94 43.37 1015008
20040617 43.37 43.39 42.78 43.26 1020187
20040618 43.00 43.16 42.63 42.78 960027
20040621 42.97 43.06 42.57 42.70 779216
20040622 42.70 42.98 42.59 42.92 1741116
20040623 42.79 43.03 42.58 42.91 932591
20040624 42.91 43.06 42.47 42.71 724565
20040625 42.86 43.41 42.61 42.75 930608
20040628 42.75 43.61 42.75 43.45 866481
20040629 43.45 43.78 43.21 43.69 714428
20040630 43.84 44.46 43.79 44.27 1122327
20040701 44.24 44.59 43.61 43.95 675093
20040702 43.73 44.10 43.56 43.88 476212
20040706 43.75 44.34 43.72 44.25 947025
20040707 44.20 44.78 44.01 44.29 1084314
20040708 44.11 44.47 44.03 44.25 666499
20040709 44.43 44.70 43.81 44.03 851607
20040712 44.05 44.08 43.27 43.72 971045
20040713 43.52 43.56 43.27 43.40 1111088
20040714 43.20 43.40 42.34 42.48 1295094
20040715 42.02 42.37 41.83 41.96 1331675
20040716 42.18 42.50 42.07 42.33 831002
20040719 42.38 42.47 41.86 42.22 1329692
20040720 42.16 42.39 42.03 42.20 937439
20040721 42.32 42.35 41.19 41.35 811390
20040722 41.34 41.34 40.31 40.86 746602
20040723 40.80 41.02 39.59 40.16 796515
20040726 40.39 40.48 39.86 40.07 384209
20040727 39.89 40.32 39.80 40.28 1670489
20040728 40.11 40.11 39.19 39.85 794642
20040729 39.98 39.99 39.13 39.64 897443
20040730 39.55 39.88 39.23 39.84 943279
20040802 39.50 40.10 39.43 40.03 659337
20040803 40.16 40.21 39.83 39.93 565901
20040804 39.93 39.98 39.35 39.87 642258
20040805 39.78 39.93 39.21 39.30 695807
20040806 38.49 39.09 38.42 38.97 1070541
20040809 39.20 39.85 39.16 39.66 1015119
20040810 39.65 39.84 39.48 39.75 501885
20040811 39.66 40.10 39.39 39.95 586836
20040812 39.84 39.91 39.50 39.70 521167
20040813 39.69 39.75 38.93 39.30 920692
20040816 40.07 40.31 39.33 39.48 1691314
20040817 36.31 37.53 35.25 36.30 8587686
20040818 36.76 38.48 36.66 38.37 5319870
20040819 38.37 38.58 37.94 38.57 3205122
20040820 38.48 38.84 38.35 38.80 1704756
20040823 38.66 39.19 38.58 39.13 1844248
20040824 39.36 39.47 39.03 39.12 1239232
20040825 39.07 39.54 38.92 39.43 725116
20040826 39.34 39.93 39.23 39.85 792989
20040827 39.76 40.06 39.72 39.95 399084
20040830 40.04 40.13 39.47 39.52 616035
20040831 39.62 40.02 39.54 39.89 846979
20040901 39.80 40.14 39.68 39.85 810178
20040902 39.71 40.56 39.69 40.53 776682
20040903 40.31 40.80 40.31 40.57 499902
20040907 40.62 41.27 40.62 41.21 829239
20040908 41.02 41.02 40.51 40.95 1289585
20040909 40.95 41.10 40.31 40.34 798278
20040910 40.37 40.42 40.22 40.37 819654
20040913 40.30 40.33 39.98 40.09 1307876
20040914 40.02 40.12 39.19 40.02 2102077
20040915 39.89 39.98 39.78 39.80 731176
20040916 39.80 39.93 39.50 39.61 574386
20040917 39.53 40.00 39.50 39.93 557748
20040920 39.57 39.58 38.64 38.78 1515902
20040921 38.76 39.00 38.21 38.88 1264574
20040922 38.88 39.13 38.02 38.15 1244520
20040923 38.30 38.39 38.16 38.21 662312
20040924 38.21 38.54 38.15 38.36 712445
20040927 38.03 38.06 37.69 37.81 725116
20040928 37.62 37.99 37.35 37.62 1405829
20040929 37.44 38.16 37.44 38.12 700986
20040930 38.35 38.63 37.94 37.94 865159
20041001 37.98 38.51 37.98 38.24 664626
20041004 37.37 38.54 37.37 37.95 684679
20041005 38.06 38.16 37.55 37.95 672338
20041006 37.95 38.42 37.94 38.16 584522
20041007 37.98 38.30 37.90 38.10 617467
20041008 38.10 38.10 37.13 37.45 893366
20041011 37.26 37.33 36.65 36.73 1350186
20041012 36.50 36.90 36.50 36.67 1304019
20041013 36.62 37.10 36.58 37.05 979860
20041014 37.07 37.07 36.56 36.72 1004211
20041015 36.95 37.84 36.65 37.62 1290467
20041018 37.71 38.37 37.37 38.35 1352390
20041019 38.35 38.78 38.31 38.64 1999827
20041020 38.66 38.67 38.14 38.36 1039690
20041021 38.36 39.14 38.12 38.86 1350406
20041022 38.87 39.19 38.71 38.83 625180
20041025 38.75 38.76 38.14 38.53 902511
20041026 38.48 39.19 38.22 39.19 629698
20041027 39.16 39.53 38.56 39.53 867804
20041028 39.53 40.11 39.12 40.05 897443
20041029 39.82 39.83 38.47 38.98 1576503
20041101 37.66 38.33 37.48 37.80 3133172
20041102 37.57 38.51 37.53 38.44 2739708
20041103 39.93 40.82 39.03 39.27 3002495
20041104 39.03 39.72 39.03 39.57 2141082
20041105 39.93 40.45 39.75 40.22 863947
20041108 40.31 40.37 39.84 40.03 624519
20041109 40.21 40.65 40.01 40.09 620442
20041110 39.95 40.16 39.57 39.77 577691
20041111 39.86 40.20 39.72 39.84 1411448
20041112 39.80 40.51 39.60 40.48 1092467
20041115 40.34 41.00 40.21 40.80 1279448
20041116 40.75 40.94 40.49 40.57 959586
20041117 40.52 40.92 40.52 40.85 901740
20041118 40.75 40.88 40.58 40.79 972698
20041119 40.79 40.89 40.42 40.74 1138304
20041122 40.75 41.18 40.71 41.00 801363
20041123 40.89 40.98 40.24 40.34 1025586
20041124 40.52 40.52 40.02 40.21 653938
20041126 40.48 40.69 40.11 40.30 239759
20041129 40.25 40.34 39.92 40.08 423985
20041130 40.03 40.48 39.57 39.61 867143
20041201 39.56 40.02 39.51 39.88 878602
20041202 39.93 40.82 39.90 40.61 798498
20041203 40.61 41.01 40.53 40.94 1087068
20041206 41.05 41.05 40.43 40.71 854141
20041207 40.80 40.93 40.57 40.76 823840
20041208 40.64 40.85 40.21 40.81 1134499
20041209 40.81 41.67 40.81 41.56 760810
20041210 41.88 42.31 41.35 42.10 899278
20041213 42.10 42.61 42.00 42.58 1075748
20041214 42.35 42.74 42.25 42.63 856143
20041215 42.63 42.98 42.08 42.35 916641
20041216 42.54 43.00 42.38 42.84 671264
20041217 42.82 42.90 42.38 42.61 667333
20041220 42.58 42.63 42.11 42.35 712761
20041221 42.31 42.44 42.11 42.22 1284215
20041222 42.36 42.58 42.12 42.52 434842
20041223 42.40 42.45 41.89 42.08 450240
20041227 42.10 42.12 41.76 41.85 360585
20041228 41.76 42.10 41.67 41.85 490753
20041229 41.67 41.89 41.57 41.87 453079
20041230 41.80 42.02 41.74 41.84 519583
20041231 41.57 42.10 41.52 41.91 537164
20050103 41.93 42.10 41.68 41.75 608255
20050104 41.66 41.76 40.79 40.91 998979
20050105 40.75 40.76 40.01 40.13 1406958
20050106 40.29 40.88 40.14 40.66 1653317
20050107 40.61 41.05 40.48 41.02 921337
20050110 40.95 41.32 40.78 41.22 828952
20050111 41.16 41.31 41.02 41.23 978886
20050112 41.13 41.47 41.13 41.46 795318
20050113 41.46 41.67 41.28 41.44 745849
20050114 41.43 41.99 41.43 41.77 852539
20050118 41.68 42.55 41.57 42.47 799904
20050119 42.44 42.57 42.25 42.35 397495
20050120 42.36 42.73 42.33 42.42 897312
20050121 42.51 42.72 41.99 41.99 756551
20050124 42.00 42.07 41.57 41.78 511393
20050125 41.76 42.00 41.55 41.57 630204
20050126 41.61 41.72 41.16 41.53 1042551
20050127 41.61 41.92 40.20 41.55 1327240
20050128 43.45 43.50 42.17 42.87 1880894
20050131 43.04 43.11 40.84 41.34 2184803
20050201 41.34 41.67 41.10 41.30 1333137
20050202 41.21 41.87 41.18 41.81 598973
20050203 41.58 41.74 40.75 41.20 1001928
20050204 41.20 41.57 41.06 41.57 1204279
20050207 41.48 41.66 40.71 40.76 973535
20050208 40.29 40.44 39.70 40.02 2871683
20050209 40.38 40.57 39.76 40.02 1778353
20050210 39.83 39.93 39.38 39.58 1715016
20050211 39.42 39.65 39.10 39.40 1218366
20050214 40.25 40.60 39.97 40.20 1847587
20050215 40.43 41.07 40.20 40.93 1676140
20050216 40.75 40.97 40.29 40.73 837033
20050217 41.21 41.34 40.79 40.93 1086232
20050218 40.84 41.07 40.46 40.64 683495
20050222 40.65 40.70 39.90 39.90 888576
20050223 40.61 40.61 40.07 40.28 874926
20050224 40.37 40.67 40.27 40.64 538911
20050225 40.65 40.75 40.41 40.43 556056
20050228 40.43 40.50 40.15 40.27 702714
20050301 40.32 40.65 40.19 40.24 1063736
20050302 40.11 40.12 38.64 39.13 2554342
20050303 39.13 39.36 39.10 39.26 1748323
20050304 39.45 39.65 39.36 39.38 1437534
20050307 39.37 39.99 39.37 39.65 921773
20050308 39.64 39.78 39.44 39.74 1286508
20050309 39.51 39.63 38.85 39.10 2105086
20050310 39.38 39.41 38.32 38.60 4557870
20050311 38.92 39.28 38.85 39.08 1341218
20050314 39.19 39.75 39.10 39.74 1520746
20050315 41.57 41.94 40.16 40.68 4527512
20050316 40.61 40.75 40.44 40.59 1032177
20050317 40.66 40.73 40.09 40.28 916095
20050318 40.20 40.28 39.66 39.74 870230
20050321 39.75 40.17 39.74 40.06 817158
20050322 40.16 40.29 39.51 39.61 811261
20050323 39.32 40.79 39.29 40.66 1399750
20050324 42.03 42.58 41.12 41.21 1743736
20050328 41.39 41.39 40.51 41.12 880932
20050329 41.14 41.31 40.46 40.57 759281
20050330 40.70 41.36 40.70 41.25 544808
20050331 41.26 41.42 41.10 41.19 591438
20050401 41.67 41.68 40.94 41.13 867172
20050404 41.02 41.35 40.94 41.22 628566
20050405 41.30 41.35 40.79 41.12 521002
20050406 41.30 41.34 40.89 41.19 711341
20050407 41.19 41.44 40.93 41.28 681311
20050408 41.14 41.38 41.11 41.38 921009
20050411 41.62 41.76 41.12 41.47 615025
20050412 41.53 41.98 41.02 41.83 854396
20050413 41.76 41.99 40.57 40.78 1111130
20050414 41.05 41.26 40.61 40.67 573747
20050415 40.81 40.97 40.02 40.02 619284
20050418 40.11 40.25 39.53 40.05 604869
20050419 40.02 40.05 39.30 39.39 1268380
20050420 39.40 39.40 38.37 38.62 1041896
20050421 38.70 38.91 38.33 38.63 1209630
20050422 38.67 38.99 38.20 38.32 1227976
20050425 38.63 39.15 38.45 38.74 1389704
20050426 38.74 38.74 38.12 38.13 973317
20050427 37.90 38.05 36.63 37.91 1582882
20050428 35.94 36.25 34.32 34.58 6889549
20050429 34.71 35.21 34.20 35.17 3456787
20050502 35.40 35.44 34.87 35.12 4116366
20050503 35.12 35.12 34.58 34.89 2474297
20050504 34.89 34.99 34.50 34.61 2080624
20050505 34.66 34.98 34.50 34.72 2034978
20050506 34.50 34.82 34.22 34.45 1549466
20050509 34.45 34.80 34.05 34.67 1811005
20050510 34.67 34.75 34.34 34.43 1775623
20050511 34.12 34.47 33.78 34.22 1783267
20050512 34.25 34.33 34.03 34.13 1821597
20050513 34.12 34.27 33.74 33.88 1616516
20050516 33.74 34.19 33.74 34.03 1476301
20050517 33.89 34.42 33.81 34.42 1518344
20050518 34.61 36.25 34.56 35.99 2342818
20050519 36.11 36.25 35.75 35.99 1384462
20050520 36.03 36.67 35.93 36.67 1341000
20050523 35.81 36.43 35.81 36.17 1194560
20050524 36.13 36.13 35.60 35.94 889668
20050525 36.08 36.22 35.64 35.86 550159
20050526 35.86 36.39 35.86 36.25 648769
20050527 36.20 36.24 35.77 36.11 412674
20050531 36.10 36.18 35.64 35.80 881587
20050601 35.75 36.52 35.75 36.46 605415
20050602 36.35 36.40 36.11 36.27 873943
20050603 36.23 36.47 36.06 36.06 705663
20050606 36.13 36.21 35.72 36.21 549067
20050607 36.49 36.63 35.93 36.05 700967
20050608 36.40 36.85 36.17 36.58 903974
20050609 36.43 36.43 35.76 35.80 669626
20050610 35.88 36.40 35.66 36.06 492282
20050613 35.99 36.15 35.76 35.94 625618
20050614 35.92 36.30 35.87 36.13 852321
20050615 36.35 36.38 35.98 36.25 535308
20050616 36.16 36.41 35.99 36.31 730670
20050617 36.35 36.41 35.95 36.17 750217
20050620 36.13 36.39 35.90 35.93 578006
20050621 35.99 36.08 35.67 35.87 680983
20050622 35.81 35.85 35.39 35.49 1201986
20050623 35.42 35.42 34.97 35.26 1334011
20050624 35.45 35.75 35.16 35.66 1833173
20050627 35.48 35.70 35.25 35.58 1060569
20050628 35.40 35.80 35.24 35.71 1778353
20050629 35.70 35.72 35.32 35.57 872960
20050630 35.57 35.94 35.37 35.83 1540293
20050701 35.81 35.90 35.02 35.26 1502837
20050705 35.39 35.55 35.14 35.55 1146948
20050706 35.48 35.81 35.33 35.43 870012
20050707 35.26 35.29 34.67 34.74 1536471
20050708 34.66 34.80 34.44 34.73 1914965
20050711 34.67 35.04 34.67 34.94 588380
20050712 34.98 35.65 34.98 35.31 876018
20050713 35.21 35.37 34.91 34.95 806238
20050714 34.94 35.17 34.64 34.67 824911
20050715 34.71 35.26 34.61 35.05 1180036
20050718 35.03 35.04 34.68 34.93 998215
20050719 34.66 34.72 34.29 34.66 1860910
20050720 34.57 34.78 34.03 34.74 1696343
20050721 34.51 34.88 34.26 34.49 1264995
20050722 34.58 35.10 34.51 35.03 1081317
20050725 35.04 35.12 34.75 35.03 862149
20050726 35.05 35.12 34.86 35.04 511283
20050727 35.13 35.50 34.92 35.07 956172
20050728 35.16 36.18 35.07 36.03 1466909
20050729 36.14 36.14 35.74 35.84 1071052
20050801 35.81 35.98 35.23 35.50 1230050
20050802 35.44 35.73 35.35 35.69 983036
20050803 35.77 36.18 35.62 36.02 1653645
20050804 35.99 36.06 35.44 35.65 786691
20050805 35.69 35.86 34.84 35.07 1142471
20050808 35.05 35.18 34.53 34.71 1201876
20050809 34.66 34.72 34.27 34.42 1823891
20050810 34.52 34.52 34.16 34.24 1709338
20050811 34.24 34.61 34.15 34.45 1086559
20050812 34.32 34.48 34.16 34.18 1169225
20050815 34.27 34.61 34.18 34.25 1707918
20050816 35.90 37.62 35.85 37.36 7167905
20050817 37.64 37.90 37.11 37.53 2345657
20050818 37.59 38.47 37.50 38.31 3300956
20050819 38.23 38.24 37.85 37.97 2254474
20050822 37.94 38.14 37.44 37.61 2063370
20050823 37.55 37.69 37.27 37.30 1359236
20050824 37.18 37.18 36.65 36.79 2053651
20050825 36.72 37.08 36.68 37.05 909761
20050826 37.04 37.05 36.51 36.55 853522
20050829 36.55 37.18 36.53 37.17 660890
20050830 37.13 37.44 36.57 36.95 1178835
20050831 36.85 37.11 36.72 36.99 1176651
20050901 36.89 37.30 36.77 37.17 1136574
20050902 37.14 37.31 36.89 37.11 597225
20050906 37.11 37.35 36.84 37.33 629003
20050907 37.48 37.68 37.27 37.59 1323527
20050908 37.63 37.63 36.68 36.78 1260299
20050909 36.78 37.05 36.64 36.92 830371
20050912 36.76 37.24 36.55 36.97 424686
20050913 36.77 37.00 36.57 36.62 842384
20050914 36.58 36.71 36.21 36.26 1023331
20050915 36.42 36.85 36.29 36.79 640578
20050916 36.85 37.24 36.77 37.16 777299
20050919 37.10 37.32 36.99 37.07 850246
20050920 33.65 33.65 31.36 33.41 12062007
20050921 33.15 33.20 32.74 32.95 4553174
20050922 32.87 32.91 32.42 32.66 2006585
20050923 32.55 32.71 32.42 32.42 2135880
20050926 32.65 32.65 31.97 32.05 4135149
20050927 32.28 32.33 32.00 32.16 2934365
20050928 32.16 32.23 31.79 31.79 2600753
20050929 30.91 31.18 30.81 31.06 3979209
20050930 31.09 32.00 31.09 31.90 1531229
20051003 31.97 32.46 31.91 32.32 1828695
20051004 32.03 32.58 32.00 32.22 1652662
20051005 32.28 32.51 31.73 31.87 1548920
20051006 32.05 32.31 31.93 32.17 2005602
20051007 32.19 32.44 32.09 32.16 1503164
20051010 32.14 32.36 32.02 32.06 805910
20051011 32.14 32.16 31.91 32.05 1135700
20051012 31.96 31.96 31.41 31.61 1391451
20051013 31.64 32.00 31.52 31.89 796082
20051014 31.90 32.32 31.70 32.24 778173
20051017 32.14 32.55 32.05 32.38 629221
20051018 32.34 32.66 32.23 32.28 1284542
20051019 32.02 32.21 31.63 31.84 1030975
20051020 31.87 31.87 31.04 31.08 1605705
20051021 31.12 31.39 30.90 30.92 1212906
20051024 31.01 31.30 30.90 31.04 1352684
20051025 30.83 31.03 30.05 30.46 1982670
20051026 28.62 28.86 27.45 28.12 7265204
20051027 28.07 28.20 27.75 28.20 4437639
20051028 28.11 29.69 28.09 29.69 3677812
20051031 29.73 30.43 29.71 30.37 2483579
20051101 30.29 30.49 30.04 30.24 1687607
20051102 30.22 30.44 30.13 30.43 1866370
20051103 30.43 30.54 30.19 30.27 2976626
20051104 30.24 30.40 30.15 30.22 1785451
20051107 30.36 30.67 30.21 30.46 1049649
20051108 30.13 30.40 30.06 30.13 687317
20051109 30.02 30.43 29.67 30.41 5128996
20051110 30.56 31.05 30.27 30.99 760919
20051111 31.09 31.27 30.49 30.56 785271
20051114 30.59 30.93 30.14 30.34 994502
20051115 30.45 30.74 29.65 30.08 1542477
20051116 29.94 30.28 29.53 29.73 911290
20051117 29.74 30.57 29.73 30.47 649533
20051118 30.41 30.91 30.27 30.51 844240
20051121 30.49 30.78 30.42 30.63 584449
20051122 30.63 30.63 29.62 30.17 1081099
20051123 30.20 30.54 29.98 30.37 665477
20051125 30.51 30.98 30.41 30.88 252802
20051128 31.04 31.14 30.42 30.42 1174357
20051129 30.41 30.62 30.19 30.36 810278
20051130 30.31 30.63 30.22 30.23 700749
20051201 30.40 30.81 30.27 30.63 1090381
20051202 30.57 31.20 30.31 31.20 737222
20051205 31.13 31.43 31.06 31.35 1239223
20051206 31.35 31.37 31.06 31.23 1371139
20051207 31.22 31.22 30.67 30.95 915170
20051208 30.86 31.04 30.68 30.74 931142
20051209 30.64 31.04 30.61 30.87 477011
20051212 31.18 32.23 31.12 32.02 1280806
20051213 32.12 32.13 31.46 31.60 1193390
20051214 31.74 31.99 31.29 31.70 992657
20051215 31.55 31.90 31.25 31.37 873620
20051216 31.38 31.74 31.20 31.41 1066583
20051219 31.46 31.64 30.92 30.95 581802
20051220 30.87 31.08 30.31 30.92 664254
20051221 30.88 31.18 30.43 30.64 888513
20051222 30.60 30.95 30.32 30.64 1092916
20051223 30.46 30.96 30.46 30.87 557088
20051227 31.04 31.27 30.31 30.46 528813
20051228 30.35 31.24 30.35 30.95 880527
20051229 30.95 31.27 30.95 31.06 641158
20051230 30.95 31.06 30.78 31.02 523848
20060103 31.12 31.18 30.38 30.89 1349767
20060104 32.89 32.93 32.20 32.43 27414836
20060105 32.35 32.38 31.50 31.86 3653340
20060106 31.79 31.97 31.70 31.74 1653349
20060109 31.81 32.09 31.76 32.09 1222313
20060110 32.00 32.38 31.89 32.30 1207636
20060111 32.42 32.63 32.09 32.25 1309837
20060112 32.27 32.43 32.19 32.32 836387
20060113 32.31 32.56 32.15 32.29 687888
20060117 31.99 32.41 31.86 32.27 1353761
20060118 32.15 32.86 32.01 32.83 1750910
20060119 32.62 32.93 32.51 32.65 2051793
20060120 32.61 32.71 31.58 31.60 2569598
20060123 31.56 31.75 31.47 31.58 1570034
20060124 31.64 32.00 31.59 31.81 1905452
20060125 32.04 32.04 31.50 31.75 916573
20060126 33.85 34.28 32.15 33.08 5878779
20060127 33.35 33.37 32.52 33.29 1156805
20060130 33.27 33.77 33.12 33.21 1158639
20060131 33.08 33.82 32.92 33.79 1380957
20060201 33.73 34.15 33.63 33.96 2252958
20060202 34.03 34.40 33.78 34.38 1538197
20060203 34.10 34.27 33.80 34.01 1158316
20060206 34.01 34.19 33.89 34.07 1607051
20060207 33.94 34.12 33.86 34.03 1416571
20060208 33.98 35.09 33.85 34.97 1827318
20060209 34.94 35.28 34.68 34.70 1934807
20060210 34.65 35.25 34.57 35.08 1043704
20060213 35.07 35.15 34.78 34.98 1163496
20060214 34.93 35.15 34.65 34.95 1078346
20060215 34.81 35.65 34.81 35.60 1087735
20060216 35.71 35.79 35.16 35.72 1062158
20060217 35.64 35.67 35.47 35.47 1466322
20060221 35.47 35.60 35.42 35.44 1003989
20060222 35.58 36.36 35.58 36.14 1415060
20060223 36.15 36.16 35.61 35.63 750051
20060224 35.69 36.04 35.58 35.73 1053848
20060227 35.53 35.85 34.84 34.96 2112445
20060228 34.79 34.89 34.26 34.67 1578344
20060301 34.58 34.80 34.42 34.54 764620
20060302 34.38 34.91 34.20 34.53 928336
20060303 34.39 34.74 34.33 34.47 629611
20060306 34.75 34.83 34.40 34.56 788039
20060307 34.57 34.64 34.10 34.31 976361
20060308 34.19 34.59 34.19 34.42 887326
20060309 34.32 34.50 34.01 34.41 839841
20060310 34.35 34.65 34.28 34.39 1085793
20060313 34.38 35.05 34.38 34.65 954237
20060314 34.50 34.99 34.28 34.89 1092592
20060315 34.84 34.98 34.75 34.91 538418
20060316 34.19 34.94 34.19 34.60 864339
20060317 34.80 34.91 34.50 34.85 727603
20060320 34.89 35.12 34.74 34.91 345347
20060321 35.03 35.05 34.69 34.80 482838
20060322 34.73 35.11 34.51 35.01 458232
20060323 35.02 35.12 34.47 34.53 665549
20060324 34.57 34.80 34.10 34.80 492227
20060327 34.84 35.22 34.76 34.78 596371
20060328 34.78 34.78 34.19 34.28 508847
20060329 34.28 34.37 33.83 34.21 532050
20060330 34.19 34.63 34.05 34.58 486616
20060331 34.53 34.61 34.25 34.46 597882
20060403 34.45 34.78 34.39 34.63 656807
20060404 34.63 34.70 34.33 34.50 518129
20060405 34.68 34.68 33.81 33.81 641374
20060406 33.88 33.98 33.74 33.85 595292
20060407 33.87 34.40 33.83 34.15 625186
20060410 34.19 34.31 33.88 34.10 371356
20060411 33.91 33.99 32.26 33.15 1492007
20060412 33.22 33.50 32.87 33.38 1041869
20060413 33.22 33.49 33.13 33.35 484241
20060417 32.54 33.50 32.54 33.26 735697
20060418 33.24 33.78 33.13 33.64 419273
20060419 33.63 33.90 33.34 33.45 460715
20060420 33.50 33.88 33.43 33.62 405351
20060421 33.64 33.81 33.45 33.67 456829
20060424 33.60 34.16 33.52 33.54 634575
20060425 33.62 33.88 33.46 33.59 529676
20060426 33.58 34.49 33.58 34.22 704184
20060427 34.19 34.70 33.90 34.36 830236
20060428 34.27 34.58 34.17 34.40 435353
20060501 34.36 34.65 33.96 34.40 918192
20060502 34.38 35.12 34.30 34.98 1090757
20060503 34.89 34.89 33.79 34.47 903083
20060504 36.14 37.17 36.14 36.55 2894008
20060505 36.51 37.11 36.46 36.95 1265157
20060508 36.83 37.92 36.81 37.87 1120328
20060509 37.78 38.18 37.67 37.97 1039171
20060510 37.92 38.18 37.63 37.77 837575
20060511 37.65 38.03 37.62 37.81 1061403
20060512 36.97 37.38 36.77 37.06 1435565
20060515 37.06 37.97 36.88 37.94 1342861
20060516 37.99 38.08 37.53 37.90 1152920
20060517 37.82 38.29 37.82 38.02 1571005
20060518 38.01 38.31 37.81 37.99 843079
20060519 37.99 38.35 37.87 38.11 1326996
20060522 38.08 38.65 37.98 38.32 1754255
20060523 38.41 38.45 37.73 37.81 1594424
20060524 37.67 38.08 37.56 37.76 1703424
20060525 38.08 38.10 37.78 37.85 1111262
20060526 37.78 38.37 37.72 38.32 995571
20060530 38.08 38.15 37.46 37.61 928228
20060531 37.71 38.03 37.43 37.94 1400598
20060601 37.99 38.47 37.66 37.88 1838757
20060602 37.83 38.16 36.89 37.21 1981429
20060605 37.27 37.50 36.44 36.61 1059028
20060606 36.69 37.14 36.40 36.59 1113097
20060607 36.66 37.03 36.44 36.52 1625290
20060608 36.35 36.46 35.79 36.22 2237094
20060609 36.30 36.69 36.01 36.06 944093
20060612 36.25 36.25 35.39 35.40 928012
20060613 35.28 36.25 35.21 35.75 1313290
20060614 35.72 35.96 35.33 35.71 948517
20060615 35.74 36.09 35.13 35.77 1240444
20060616 35.61 36.11 35.52 35.54 610077
20060619 35.81 36.40 35.43 36.34 1353868
20060620 36.23 36.32 35.69 35.82 947006
20060621 35.73 36.17 35.54 35.54 1092592
20060622 35.58 35.63 35.11 35.16 1484021
20060623 35.24 35.83 35.14 35.36 633172
20060626 35.41 35.66 35.23 35.30 553635
20060627 35.26 35.34 34.98 35.01 551908
20060628 35.08 35.17 34.56 34.77 590867
20060629 34.96 36.12 34.96 36.02 889053
20060630 35.91 36.17 35.70 35.83 643101
20060703 36.04 36.05 35.62 35.80 272716
20060705 35.70 35.82 34.93 35.43 779189
20060706 35.48 36.07 35.48 36.04 583637
20060707 36.04 36.17 35.48 35.67 399200
20060710 35.67 35.84 35.38 35.40 795054
20060711 35.26 36.01 35.23 36.01 536583
20060712 36.04 36.23 35.44 35.56 428662
20060713 35.40 35.54 34.91 35.00 532482
20060714 34.89 34.90 33.88 34.06 1026436
20060717 33.87 34.38 33.74 34.12 940855
20060718 34.18 34.40 34.03 34.35 1295591
20060719 34.40 35.02 34.40 34.74 903298
20060720 34.68 34.70 34.14 34.19 829804
20060721 34.19 34.38 33.45 33.67 1133926
20060724 33.82 34.07 33.64 34.04 1013594
20060725 34.00 34.25 33.73 34.15 999672
20060726 34.05 34.13 33.80 33.91 675477
20060727 34.33 34.45 33.79 33.87 873836
20060728 34.10 34.89 34.07 34.78 654864
20060731 34.78 34.87 34.30 34.58 1234724
20060801 34.38 34.59 33.82 34.10 887002
20060802 34.10 34.61 34.10 34.49 820091
20060803 34.24 34.86 34.22 34.42 720372
20060804 34.66 35.24 34.63 34.84 716811
20060807 34.70 35.11 34.52 34.95 865418
20060808 35.07 35.16 34.54 34.89 632417
20060809 35.07 35.54 35.05 35.21 775844
20060810 35.16 36.37 35.16 36.13 1365092
20060811 35.90 35.90 34.02 34.07 2881490
20060814 34.10 34.65 33.94 34.25 1860126
20060815 34.65 34.85 33.57 34.45 2310480
20060816 33.01 34.13 32.57 34.05 3122909
20060817 34.05 34.15 32.94 33.01 1606080
20060818 33.01 33.27 32.65 32.99 2808967
20060821 33.00 33.16 32.52 32.59 2516393
20060822 32.36 32.87 32.36 32.74 2566684
20060823 32.37 32.87 32.37 32.76 2501284
20060824 32.66 32.78 32.47 32.54 1782638
20060825 32.51 32.61 32.32 32.38 1219507
20060828 32.43 33.25 32.38 33.11 1181842
20060829 33.11 33.89 33.11 33.77 1695870
20060830 33.71 34.14 33.64 34.06 929199
20060831 34.02 34.25 33.92 34.15 999456
20060901 34.33 34.87 34.28 34.74 1018234
20060905 34.77 34.91 34.47 34.78 680226
20060906 34.59 34.61 34.10 34.27 1106729
20060907 34.19 34.44 34.15 34.29 831423
20060908 34.28 34.87 34.15 34.39 1182814
20060911 34.75 36.00 34.69 35.86 1865953
20060912 35.66 36.86 35.66 36.45 1958981
20060913 36.46 36.68 36.22 36.57 1001830
20060914 36.30 36.77 36.04 36.47 1221449
20060915 36.79 37.23 35.84 35.96 3207735
20060918 36.58 37.36 36.17 36.60 1681732
20060919 36.51 36.99 36.29 36.47 885815
20060920 36.60 36.76 36.21 36.66 905025
20060921 36.43 36.97 36.27 36.85 948301
20060922 36.85 37.01 36.10 36.55 754583
20060925 36.49 36.85 36.14 36.79 859051
20060926 36.67 37.32 36.44 37.27 1118385
20060927 37.14 37.46 36.91 36.95 1034854
20060928 36.88 38.13 36.80 37.89 1502691
20060929 38.02 38.02 37.21 37.37 1042948
20061002 37.21 37.34 36.83 36.93 736129
20061003 36.92 37.26 36.67 36.98 977548
20061004 36.98 37.71 36.90 37.52 894557
20061005 37.52 37.72 37.38 37.52 1102413
20061006 37.53 37.68 37.25 37.52 920458
20061009 37.62 37.76 37.39 37.64 926501
20061010 37.56 37.98 37.16 37.72 1274762
20061011 37.71 37.87 37.21 37.55 932653
20061012 37.57 37.72 37.11 37.25 831531
20061013 37.18 37.21 36.72 36.73 930495
20061016 36.53 37.70 36.45 37.65 907831
20061017 37.32 37.91 37.31 37.56 851496
20061018 37.43 37.82 37.25 37.58 883873
20061019 37.48 37.48 37.05 37.30 1154215
20061020 37.30 37.36 36.88 37.06 1018234
20061023 37.11 37.23 36.60 36.84 1210334
20061024 36.53 37.04 36.24 36.93 1155726
20061025 37.99 40.40 37.99 38.74 5066565
20061026 38.50 38.77 37.51 37.68 2478944
20061027 37.62 38.08 36.94 37.06 4442998
20061030 36.88 37.26 36.88 37.03 1406102
20061031 36.87 37.63 36.62 37.43 1821382
20061101 37.36 37.43 36.75 36.87 1296239
20061102 36.67 36.82 36.51 36.69 1697273
20061103 36.71 36.82 36.18 36.31 1098312
20061106 36.65 37.05 36.62 36.93 774117
20061107 36.93 37.43 36.79 37.02 1390238
20061108 36.79 37.33 36.72 37.09 1206233
20061109 37.06 37.13 36.51 36.60 991254
20061110 36.65 37.25 36.63 37.03 1589568
20061113 37.03 37.13 36.55 36.66 1497727
20061114 36.65 37.17 36.54 37.04 2843286
20061115 37.14 37.61 37.00 37.25 1345451
20061116 37.37 38.02 37.31 37.87 1406426
20061117 37.85 38.06 37.59 38.03 1797855
20061120 38.50 38.52 37.95 38.15 1536794
20061121 38.20 38.54 38.19 38.45 1463516
20061122 38.50 38.59 38.19 38.47 1076296
20061124 38.45 38.94 38.31 38.75 1102736
20061127 38.73 38.84 38.14 38.24 1343184
20061128 38.08 38.36 37.95 38.10 1110830
20061129 38.39 38.53 38.17 38.34 2032583
20061130 38.39 38.61 38.09 38.26 1685617
20061201 38.16 38.20 37.32 37.85 1483589
20061204 37.99 38.71 37.96 38.57 1709360
20061205 38.66 38.95 38.49 38.90 923372
20061206 38.97 38.97 38.54 38.89 1092055
20061207 39.06 39.53 38.88 38.97 949483
20061208 38.96 39.13 38.63 38.96 817148
20061211 38.26 38.54 38.05 38.52 1733574
20061212 38.35 38.87 38.11 38.73 1714593
20061213 39.06 39.12 38.66 38.70 1282293
20061214 38.67 38.92 38.59 38.70 547467
20061215 38.87 38.87 38.38 38.49 1208821
20061218 38.45 38.92 38.37 38.65 1257767
20061219 38.93 39.17 38.71 38.96 1038737
20061220 38.84 38.95 38.45 38.54 770762
20061221 38.39 38.72 38.36 38.58 583190
20061222 38.60 38.69 38.25 38.59 694304
20061226 38.62 38.66 38.37 38.63 350831
20061227 38.64 38.70 38.53 38.67 253366
20061228 38.74 38.89 38.68 38.78 382822
20061229 38.61 38.82 38.28 38.28 482846
20070103 38.45 38.79 38.12 38.53 1043322
20070104 38.53 38.79 38.07 38.53 732906
20070105 38.37 38.64 37.99 38.05 919838
20070108 37.94 37.98 37.20 37.67 1735814
20070109 37.93 38.14 37.56 37.90 1079472
20070110 37.70 38.06 37.60 38.00 355843
20070111 38.20 38.35 38.07 38.26 487964
20070112 38.36 38.88 38.29 38.39 891047
20070116 38.58 38.81 38.40 38.74 644399
20070117 38.57 38.61 38.03 38.26 943405
20070118 38.20 38.57 37.90 38.01 1080645
20070119 38.12 38.44 38.01 38.39 704221
20070122 38.17 38.45 37.79 38.00 530832
20070123 38.00 38.12 37.73 37.81 703155
20070124 38.38 38.85 38.34 38.66 1124685
20070125 38.51 38.81 38.16 38.23 737598
20070126 38.20 38.42 37.92 38.02 975396
20070129 37.91 38.59 37.91 38.22 612195
20070130 38.19 38.87 38.09 38.76 1684415
20070131 42.42 45.15 42.38 44.54 8302432
20070201 44.08 44.68 43.72 44.50 3284909
20070202 44.30 44.42 42.85 43.26 2753757
20070205 43.08 43.95 43.03 43.72 2223992
20070206 44.08 44.31 43.53 43.60 1683989
20070207 43.70 43.78 43.02 43.02 1676844
20070208 43.06 43.55 42.89 43.38 1111356
20070209 43.33 44.50 43.33 43.73 2411563
20070212 43.83 44.07 43.39 43.53 1260006
20070213 43.78 43.87 43.51 43.75 779719
20070214 44.12 44.53 43.93 44.20 1317056
20070215 44.05 44.75 43.84 44.56 1499296
20070216 44.57 45.70 44.38 44.78 1347874
20070220 44.69 45.27 44.20 45.23 931888
20070221 45.11 45.18 44.10 44.11 1295516
20070222 44.12 44.44 43.41 43.79 1433075
20070223 43.99 44.62 43.90 44.41 921971
20070226 44.74 44.78 44.20 44.37 1090135
20070227 44.37 45.00 42.76 42.91 2683058
20070228 43.84 45.10 43.06 44.89 2449952
20070301 44.08 44.36 43.52 43.99 2657252
20070302 43.67 44.09 43.06 43.07 1415374
20070305 42.76 44.05 42.58 43.18 1611263
20070306 43.51 44.44 43.19 44.25 2609586
20070307 44.10 44.76 43.84 44.07 18525370
20070308 44.48 45.13 44.03 45.08 2167795
20070309 45.30 45.54 44.42 44.66 1791798
20070312 44.59 46.35 44.59 46.26 2594763
20070313 46.08 46.08 45.25 45.41 1451737
20070314 45.65 45.69 44.67 45.25 1704676
20070315 45.29 45.40 44.62 44.93 1974571
20070316 44.88 45.12 44.58 44.86 3419163
20070319 45.10 45.29 44.69 45.00 1056652
20070320 44.94 45.84 44.92 45.78 1060917
20070321 45.75 46.40 45.55 46.19 1464213
20070322 47.00 47.00 46.01 46.37 947564
20070323 46.45 46.81 46.04 46.40 1599960
20070326 46.35 46.35 45.53 45.74 2149880
20070327 45.33 45.79 45.30 45.60 1642828
20070328 45.56 45.82 45.15 45.65 1625126
20070329 45.90 45.97 45.34 45.74 2536967
20070330 45.71 46.02 45.29 45.81 1069555
20070402 45.99 46.40 45.73 46.05 1144733
20070403 46.23 46.29 45.93 46.23 1749463
20070404 46.09 46.30 45.90 46.05 826746
20070405 46.17 46.38 46.09 46.22 817788
20070409 46.26 46.42 46.16 46.19 829411
20070410 46.33 46.38 46.06 46.28 684814
20070411 46.09 46.44 45.83 46.06 1143240
20070412 46.28 46.58 46.05 46.45 1223856
20070413 46.53 46.89 46.29 46.75 918346
20070416 46.47 47.18 46.37 47.13 915893
20070417 47.12 47.47 46.80 47.30 992457
20070418 47.24 47.54 46.97 47.01 795395
20070419 46.88 47.27 46.81 47.04 595027
20070420 47.30 47.79 46.95 47.55 914720
20070423 47.50 48.05 47.50 47.85 1063690
20070424 47.96 48.07 47.35 47.69 854471
20070425 47.81 48.50 47.81 48.28 1260646
20070426 49.05 49.05 47.76 47.84 775027
20070427 47.04 48.07 47.04 47.73 783878
20070430 47.75 48.62 47.73 48.22 1057078
20070501 48.23 48.30 47.38 47.70 1878599
20070502 48.22 48.22 47.45 47.83 5329433
20070503 44.86 45.57 42.89 44.36 7681173
20070504 44.83 45.25 44.53 44.95 2974066
20070507 45.01 45.29 44.68 44.83 2092936
20070508 44.87 44.92 44.38 44.61 2132711
20070509 44.54 44.92 44.15 44.41 2375734
20070510 44.09 44.31 43.78 44.08 2254276
20070511 44.08 44.28 43.78 44.13 1657863
20070514 44.07 44.37 43.94 44.25 1214473
20070515 44.09 44.39 43.93 44.09 1484047
20070516 44.13 44.44 43.93 44.05 1714913
20070517 43.93 44.26 43.70 44.05 1437767
20070518 44.26 44.51 44.06 44.08 889447
20070521 44.17 44.35 43.64 44.23 869933
20070522 44.54 44.87 44.15 44.32 1018903
20070523 44.55 44.65 44.07 44.11 789636
20070524 44.11 44.63 43.67 44.05 1488526
20070525 44.09 44.61 44.09 44.31 638854
20070529 44.44 44.83 44.38 44.49 659434
20070530 44.31 44.77 44.31 44.45 859163
20070531 44.32 44.63 44.22 44.36 1579273
20070601 44.27 44.64 44.03 44.27 1492898
20070604 44.08 44.52 44.08 44.41 906402
20070605 44.42 44.58 43.76 43.82 1242091
20070606 43.63 43.87 43.21 43.23 1054306
20070607 43.24 43.38 42.87 42.87 1322601
20070608 42.87 43.16 42.59 43.09 1229082
20070611 42.83 43.61 42.79 43.57 1513585
20070612 44.05 44.05 43.20 43.27 1711394
20070613 43.30 43.85 43.11 43.85 1425504
20070614 43.85 43.93 43.44 43.56 1169472
20070615 43.66 43.83 43.02 43.20 1880305
20070618 43.18 43.37 43.15 43.31 708593
20070619 43.32 43.39 42.92 43.28 1143347
20070620 43.37 43.49 42.73 42.73 976035
20070621 42.74 43.01 42.47 43.00 670205
20070622 42.25 42.97 42.24 42.59 1059318
20070625 42.60 42.89 42.39 42.47 1189733
20070626 42.63 42.87 42.23 42.39 1006107
20070627 42.27 42.39 41.89 42.27 1266191
20070628 42.25 43.33 42.19 42.95 973476
20070629 42.97 43.40 42.30 42.68 1076913
20070702 42.67 42.75 42.39 42.72 795181
20070703 42.55 42.90 42.01 42.35 636934
20070705 42.41 43.01 42.41 43.01 723629
20070706 42.98 43.24 42.74 43.21 725762
20070709 43.55 43.63 43.40 43.49 922078
20070710 43.22 43.37 42.88 42.98 884755
20070711 42.87 44.12 42.62 43.69 1067635
20070712 43.86 44.33 43.09 44.31 1284959
20070713 44.17 44.21 43.67 44.18 803286
20070716 43.93 44.22 43.82 44.13 651010
20070717 44.26 44.99 44.07 44.53 1029247
20070718 44.17 44.50 43.91 44.27 798381
20070719 44.54 44.68 44.26 44.53 536697
20070720 44.52 44.63 44.05 44.19 947350
20070723 44.29 44.42 44.01 44.07 1112742
20070724 44.07 44.23 43.84 43.90 1456535
20070725 44.00 44.40 43.62 43.69 1663515
20070726 43.26 43.75 42.99 43.46 1951644
20070727 43.28 43.65 42.98 42.98 1831466
20070730 42.72 42.84 42.22 42.68 1006853
20070731 43.02 43.11 42.15 42.22 1722698
20070801 42.10 42.51 41.82 42.19 1832319
20070802 42.40 42.42 41.72 42.02 1317589
20070803 42.19 42.22 41.60 41.77 2097522
20070806 41.78 42.29 41.73 42.17 1461121
20070807 41.97 42.06 41.16 41.71 2082486
20070808 40.97 41.92 40.73 41.25 2225165
20070809 41.07 41.12 39.95 40.56 2732217
20070810 38.89 41.18 38.89 40.65 3739923
20070813 40.69 42.17 40.36 41.47 1207328
20070814 41.62 41.95 41.20 41.38 1128204
20070815 41.47 41.47 40.46 40.46 1623313
20070816 38.34 38.55 36.02 37.79 4959834
20070817 38.27 38.50 36.45 37.80 2859540
20070820 38.07 38.57 37.61 38.37 1543337
20070821 38.07 39.09 38.01 38.85 1295302
20070822 38.35 38.94 38.22 38.78 1005040
20070823 39.08 39.62 38.79 39.27 1642721
20070824 39.42 40.14 39.19 40.04 647811
20070827 40.11 40.35 39.62 39.78 1308952
20070828 39.69 39.98 38.71 38.71 1136629
20070829 38.93 39.19 38.37 39.04 1253501
20070830 39.00 39.19 38.49 38.96 1307992
20070831 39.00 39.31 38.79 39.00 1243371
20070904 39.16 39.36 37.70 39.28 6740968
20070905 38.95 39.19 38.64 38.89 1198584
20070906 38.90 39.00 38.12 38.65 1227162
20070907 38.35 38.82 38.14 38.33 1336144
20070910 38.36 38.68 37.47 37.70 1542803
20070911 37.90 37.97 37.45 37.61 2077261
20070912 37.51 38.21 37.16 37.80 1392874
20070913 38.04 38.33 37.71 38.00 1394260
20070914 37.51 37.77 37.16 37.60 1371760
20070917 37.40 37.99 37.29 37.66 1077979
20070918 37.82 38.89 37.75 38.89 1170432
20070919 39.24 39.24 38.38 38.58 1627472
20070920 38.40 38.72 37.99 38.10 1274615
20070921 38.18 40.45 38.10 39.93 3199280
20070924 39.86 40.19 39.59 39.74 1503775
20070925 39.57 40.19 39.08 40.04 1570102
20070926 40.30 40.41 39.47 39.91 1639842
20070927 39.99 40.16 39.81 40.13 901817
20070928 40.08 40.11 39.56 39.82 1378905
20071001 40.12 40.46 39.59 40.24 1017837
20071002 40.45 40.88 40.23 40.36 1002374
20071003 40.38 41.05 40.04 41.05 1109970
20071004 41.06 42.09 40.88 41.40 1521263
20071005 41.39 41.68 41.08 41.22 640667
20071008 41.12 41.44 41.07 41.16 543628
20071009 41.19 41.50 40.41 40.71 1768444
20071010 40.46 40.66 40.23 40.38 1555280
20071011 40.66 40.70 40.14 40.46 1034152
20071012 40.27 40.63 40.24 40.46 918772
20071015 40.43 40.43 39.88 40.23 1420386
20071016 40.08 40.23 39.50 39.65 1460374
20071017 39.90 39.90 39.29 39.40 777800
20071018 39.15 41.13 39.15 40.99 1547495
20071019 40.90 41.49 40.89 40.95 1509213
20071022 40.77 41.59 40.48 41.59 1035431
20071023 41.80 41.86 41.29 41.55 1184828
20071024 41.46 41.97 40.08 40.62 1827414
20071025 42.20 44.12 41.83 41.94 3949782
20071026 42.53 43.05 41.76 42.30 975822
20071029 42.48 42.64 41.54 41.74 1251688
20071030 41.67 41.88 41.13 41.21 1051960
20071031 40.30 41.17 40.21 41.17 1446298
20071101 41.04 41.04 40.34 40.49 1231108
20071102 40.50 40.69 39.14 39.58 1576820
20071105 39.56 39.72 38.81 39.15 1118501
20071106 39.23 39.46 39.15 39.35 1008133
20071107 38.96 39.19 38.63 38.66 1620967
20071108 38.70 38.91 38.09 38.52 1321748
20071109 40.90 42.30 40.10 41.50 4166572
20071112 41.21 41.42 40.28 40.32 1867402
20071113 40.58 41.70 40.36 41.69 2212262
20071114 42.03 42.03 41.33 41.35 1279200
20071115 41.08 41.61 40.94 41.10 1085444
20071116 41.37 42.67 41.26 41.81 1644321
20071119 41.56 41.64 40.22 40.23 1429770
20071120 40.36 40.69 39.64 40.23 1135669
20071121 40.04 40.25 39.52 39.60 1154757
20071123 39.82 39.87 39.30 39.34 592787
20071126 39.31 39.97 39.25 39.54 1623846
20071127 39.66 40.26 39.33 39.71 2054228
20071128 40.09 41.36 39.78 41.36 1563384
20071129 41.07 41.26 40.65 41.08 1244224
20071130 41.28 42.17 41.28 42.09 1630884
20071203 41.90 42.11 40.68 40.91 1692413
20071204 40.91 41.63 40.57 41.02 1207648
20071205 41.65 41.83 41.01 41.33 1038100
20071206 41.31 41.32 40.72 41.03 989244
20071207 40.77 41.52 40.23 41.37 2346492
20071210 41.55 41.97 41.20 41.81 1288386
20071211 41.79 42.55 41.11 41.29 1083588
20071212 42.30 42.46 41.56 42.23 1607218
20071213 41.90 42.12 41.61 42.02 850465
20071214 42.01 42.01 40.94 41.12 1591740
20071217 40.84 40.89 40.31 40.63 1530037
20071218 40.84 41.16 39.94 41.05 1791589
20071219 41.27 41.71 40.67 41.23 1782218
20071220 41.27 42.03 41.17 42.02 1200044
20071221 42.43 42.82 42.02 42.69 1641018
20071224 42.74 43.01 42.00 42.33 403489
20071226 42.15 42.43 41.83 42.11 1315236
20071227 41.87 42.24 41.31 41.59 948811
20071228 42.12 42.12 41.32 41.61 434025
20071231 41.60 41.66 41.23 41.42 514259
20080102 41.39 41.43 40.52 40.95 939123
20080103 41.15 41.52 40.96 41.08 1330188
20080104 40.77 41.16 39.42 39.76 3443769
20080107 39.93 39.93 39.23 39.82 1776427
20080108 39.99 40.31 39.56 39.74 1715672
20080109 39.82 39.95 39.13 39.85 2027660
20080110 39.58 40.06 39.27 39.72 1843500
20080111 39.42 39.66 36.81 36.81 4916631
20080114 36.74 37.46 35.95 36.64 2466318
20080115 36.30 36.45 35.39 36.13 3378591
20080116 37.04 37.97 36.33 36.83 2584353
20080117 37.04 37.31 36.09 36.41 2599305
20080118 36.77 37.18 36.16 36.82 2486008
20080122 35.30 37.58 35.17 37.24 2739452
20080123 36.23 39.18 35.86 39.02 3537797
20080124 38.95 38.95 36.91 37.11 2692701
20080125 37.24 38.19 36.80 37.27 1919522
20080128 37.46 37.89 36.70 37.84 1661445
20080129 40.11 41.08 38.92 39.13 2539287
20080130 38.97 39.36 38.49 38.60 1541304
20080131 38.02 40.99 38.02 40.10 3539587
20080201 42.97 43.54 41.41 42.58 5603047
20080204 42.87 43.21 41.73 41.87 3239076
20080205 41.32 41.94 40.40 41.02 3638564
20080206 41.35 42.33 41.16 41.41 2526968
20080207 41.27 42.40 41.05 42.05 2651005
20080208 41.97 41.98 41.06 41.36 1308708
20080211 41.36 41.82 41.17 41.65 1352616
20080212 41.83 42.23 41.30 41.64 2079886
20080213 42.09 42.35 41.55 41.69 1190357
20080214 41.79 41.83 41.28 41.32 1864874
20080215 41.10 41.47 40.95 41.27 1275435
20080219 41.78 41.78 40.24 40.47 1614168
20080220 40.09 40.26 39.67 39.93 1948584
20080221 40.03 40.47 39.69 39.81 1270170
20080222 39.82 40.36 39.40 40.36 1087168
20080225 40.35 41.19 40.28 40.89 1580579
20080226 40.70 41.53 40.67 41.33 966184
20080227 41.17 41.91 40.89 41.08 2433571
20080228 40.61 41.08 40.53 40.70 809822
20080229 40.32 40.64 39.92 40.44 1670711
20080303 40.31 41.26 40.29 41.25 1698825
20080304 40.84 41.26 40.76 41.11 2282579
20080305 40.80 42.00 40.80 41.79 1911204
20080306 41.60 41.65 41.31 41.41 2670695
20080307 41.37 41.78 40.88 41.53 2251095
20080310 41.76 42.03 41.46 41.84 1910888
20080311 42.26 42.73 41.81 42.71 2174546
20080312 42.72 43.35 42.67 42.84 1339349
20080313 42.52 43.44 42.43 43.26 2026818
20080314 43.48 43.48 41.78 42.10 2277419
20080317 41.19 42.42 40.94 42.08 2070620
20080318 42.68 43.08 42.23 43.08 1445486
20080319 43.50 43.50 42.20 42.25 1864137
20080320 42.31 43.07 41.93 43.04 2056406
20080324 43.21 43.25 42.90 43.02 1538461
20080325 42.97 43.08 42.53 42.78 1353248
20080326 42.55 43.00 42.41 42.93 1067057
20080327 43.35 44.31 43.18 43.46 2606465
20080328 43.71 43.86 42.23 43.00 1948900
20080331 43.59 43.87 43.28 43.54 1699667
20080401 44.12 45.02 43.42 45.02 2729344
20080402 45.05 45.24 44.45 44.61 1526773
20080403 44.67 45.56 44.16 45.37 1789483
20080404 45.40 45.40 43.30 44.89 1311972
20080407 44.22 44.41 43.46 43.71 2445154
20080408 43.47 43.83 43.47 43.79 1233949
20080409 42.74 43.06 41.68 42.40 2893498
20080410 42.70 43.33 42.52 43.16 1758316
20080411 42.95 43.37 42.78 43.10 1539303
20080414 43.23 43.76 43.16 43.63 937860
20080415 43.61 43.78 42.39 42.71 1910362
20080416 43.02 43.17 41.83 42.51 2184233
20080417 42.58 42.58 41.75 42.35 1766003
20080418 42.74 42.88 41.93 42.12 1333031
20080421 42.12 42.33 41.83 42.19 852466
20080422 42.16 42.36 41.63 41.97 1324397
20080423 41.99 42.13 41.72 41.79 1039785
20080424 41.98 43.22 41.96 42.86 1166771
20080425 43.14 43.35 42.76 43.35 1105489
20080428 43.16 43.78 42.71 43.60 894900
20080429 43.43 44.29 43.36 44.06 1464228
20080430 43.91 44.10 43.32 43.32 1744944
20080501 43.32 43.32 42.48 42.97 1743680
20080502 42.97 42.99 41.79 42.10 3013956
20080505 42.14 43.25 41.91 43.12 2948778
20080506 43.66 46.49 43.63 46.22 6137944
20080507 46.16 46.48 44.75 45.23 3171371
20080508 45.58 45.59 44.65 45.41 1539093
20080509 44.96 45.89 44.80 45.66 2038295
20080512 45.62 46.37 45.35 46.30 1320185
20080513 46.23 46.62 45.63 46.23 2353231
20080514 46.18 46.29 45.38 45.44 1976697
20080515 45.59 45.95 45.07 45.82 1390943
20080516 45.58 46.50 45.16 45.63 976714
20080519 45.56 46.11 45.29 45.49 1334189
20080520 45.18 45.68 44.81 44.89 942493
20080521 45.11 45.36 44.40 44.49 1208678
20080522 44.11 45.18 44.11 44.92 1195727
20080523 44.77 44.83 44.19 44.20 734746
20080527 44.18 45.04 44.18 44.59 706001
20080528 44.59 44.69 44.28 44.43 678940
20080529 44.44 46.29 44.14 45.40 1751577
20080530 45.31 45.54 45.13 45.21 1154241
20080602 45.22 45.31 44.54 44.79 795501
20080603 44.99 44.99 44.30 44.64 1293440
20080604 44.59 44.89 44.29 44.70 1647125
20080605 44.60 45.56 44.49 45.23 846991
20080606 44.88 44.97 43.91 43.91 1610167
20080609 43.82 44.69 43.71 44.60 1620485
20080610 44.06 45.96 44.06 45.86 2682909
20080611 45.60 45.91 45.11 45.27 1796854
20080612 45.41 45.87 45.09 45.24 989244
20080613 45.44 46.51 45.41 46.38 1909519
20080616 45.96 46.94 45.66 46.29 2541288
20080617 46.54 46.58 45.28 45.60 2205398
20080618 45.49 45.49 44.19 44.66 1967431
20080619 44.58 45.13 44.38 44.91 1013567
20080620 44.51 45.03 43.64 43.73 1206572
20080623 43.98 44.16 43.35 43.53 786657
20080624 43.24 43.91 43.00 43.39 1218997
20080625 43.46 44.86 43.40 44.34 1920575
20080626 43.91 43.92 43.24 43.83 2089257
20080627 43.90 45.75 43.80 43.80 2316273
20080630 43.90 44.59 43.35 44.11 1290702
20080701 43.58 44.14 43.34 43.80 1748524
20080702 43.95 44.11 42.15 42.56 2527810
20080703 42.83 43.89 42.66 43.50 1359144
20080707 43.72 43.84 42.88 43.20 1698193
20080708 43.06 43.46 42.06 43.23 2035662
20080709 43.24 44.05 42.89 43.74 2155909
20080710 43.51 43.51 42.13 42.51 2125268
20080711 42.18 42.27 40.45 40.73 4082697
20080714 40.85 41.39 40.07 40.65 2155383
20080715 39.98 40.58 38.70 40.04 2768514
20080716 39.41 40.84 39.41 40.76 2754825
20080717 40.74 41.83 40.24 41.80 2425042
20080718 41.48 41.71 40.14 41.23 2560557
20080721 41.38 41.69 40.60 41.14 1767161
20080722 40.93 41.52 40.76 41.49 1344824
20080723 41.63 42.70 41.37 42.17 1680188
20080724 41.98 42.19 40.81 40.92 1729676
20080725 41.09 41.34 40.51 40.75 1419794
20080728 40.77 40.93 40.54 40.54 1114018
20080729 40.70 41.50 40.67 41.38 1622275
20080730 41.61 42.38 41.51 42.10 1753051
20080731 41.79 42.50 41.52 41.88 1216891
20080801 41.86 42.62 41.65 41.96 1363461
20080804 42.09 43.08 41.56 42.52 1676397
20080805 42.91 44.49 42.78 43.92 2697229
20080806 43.91 44.11 43.54 44.07 1650179
20080807 43.81 43.94 43.00 43.51 1287122
20080808 43.43 44.51 43.43 44.06 1209626
20080811 43.91 43.91 42.85 43.35 2287422
20080812 42.74 43.40 41.88 43.13 1926367
20080813 43.02 43.34 42.16 42.70 2370605
20080814 45.59 48.91 44.89 48.67 12567765
20080815 48.49 49.42 48.49 49.37 4304342
20080818 49.18 49.18 47.79 48.05 2788730
20080819 47.95 48.43 47.64 47.98 2159384
20080820 47.99 48.44 47.60 47.68 1397892
20080821 47.35 47.60 47.01 47.54 2504961
20080822 47.82 48.11 47.63 47.90 1705458
20080825 47.92 47.92 47.13 47.40 1059159
20080826 47.31 47.64 47.06 47.08 1074006
20080827 47.12 47.67 46.89 47.06 920697
20080828 47.25 47.77 47.15 47.53 1710934
20080829 47.37 48.03 47.27 47.27 1250269
20080902 47.86 48.23 47.01 47.20 2129059
20080903 47.00 48.12 46.95 48.07 1599321
20080904 49.24 52.00 48.18 48.44 3809983
20080905 48.44 50.29 48.44 50.12 3299831
20080908 50.43 51.14 49.27 51.04 3379855
20080909 51.06 51.62 49.43 49.74 3255396
20080910 49.47 50.33 49.27 49.32 1970801
20080911 49.18 50.17 48.61 50.17 1782850
20080912 49.69 50.74 49.68 50.73 1661972
20080915 50.23 51.62 50.13 50.91 2154435
20080916 50.33 50.79 48.99 49.69 2828637
20080917 49.56 49.56 47.88 47.89 2941513
20080918 48.30 49.12 47.83 49.01 2512016
20080919 49.03 50.62 47.88 48.40 2742611
20080922 48.00 49.18 47.39 47.43 1272592
20080923 47.11 48.49 47.10 47.22 1161295
20080924 47.21 48.24 46.87 47.90 1722937
20080925 47.97 48.58 47.51 48.13 1481286
20080926 47.78 48.54 47.49 48.32 801187
20080929 47.91 48.15 45.69 46.28 1984595
20080930 46.37 47.53 46.11 47.40 1303338
20081001 47.02 47.88 46.30 47.86 1130444
20081002 47.29 48.33 45.55 45.82 2323959
20081003 46.19 46.62 42.94 43.81 3666467
20081006 43.10 44.11 40.94 43.21 3450297
20081007 42.79 44.96 41.18 41.18 2006917
20081008 40.51 40.89 38.33 39.58 2843694
20081009 39.10 40.52 37.68 37.68 2318484
20081010 36.44 39.17 34.45 37.75 4878304
20081013 37.93 41.14 37.93 39.84 2307218
20081014 41.66 41.66 37.80 38.56 2378923
20081015 37.30 38.74 36.28 36.28 2637738
20081016 36.21 36.98 34.09 35.50 4366255
20081017 34.72 35.22 34.25 34.69 2977418
20081020 35.13 35.86 34.77 35.60 4637284
20081021 35.17 35.84 34.25 34.38 3111669
20081022 34.26 34.51 31.88 32.77 3435871
20081023 32.77 33.60 30.93 32.13 3847468
20081024 30.71 31.65 30.26 30.81 2382819
20081027 30.39 31.80 30.14 30.95 3538007
20081028 30.92 33.85 29.95 33.59 5724347
20081029 33.14 34.48 32.74 33.03 2139273
20081030 33.58 33.67 32.47 33.16 3157156
20081031 32.99 34.28 32.09 34.23 2455578
20081103 34.11 34.46 32.98 33.23 1296704
20081104 33.70 35.12 32.96 34.98 2650373
20081105 34.54 34.54 32.45 32.48 1942161
20081106 32.48 32.63 31.30 31.49 3743332
20081107 31.61 32.06 31.01 31.93 2321222
20081110 32.26 32.45 31.25 31.64 2318484
20081111 31.43 31.61 30.94 31.27 2368710
20081112 30.85 30.85 29.09 29.23 3544957
20081113 29.32 30.23 27.35 30.23 3322996
20081114 28.41 29.74 27.74 28.42 3279719
20081117 28.20 29.09 27.82 28.24 1858346
20081118 28.02 28.02 26.85 27.68 3215595
20081119 27.64 28.12 26.52 26.52 1968800
20081120 26.25 26.56 23.41 23.48 4537043
20081121 23.93 24.36 23.02 24.36 4447332
20081124 24.27 25.70 24.27 25.29 2754931
20081125 25.63 26.16 25.00 25.62 2214664
20081126 25.63 26.79 24.63 26.79 1634384
20081128 27.06 27.49 26.47 27.05 764535
20081201 26.43 26.43 24.23 24.26 2216655
20081202 24.62 26.29 24.17 26.24 2756017
20081203 25.77 26.91 25.38 26.76 2880723
20081204 26.56 27.42 25.60 25.96 2673602
20081205 26.09 27.32 25.51 27.25 2121553
20081208 27.73 27.94 26.69 26.98 2266270
20081209 26.97 27.99 26.65 27.25 2324651
20081210 27.19 28.47 26.98 28.12 3271036
20081211 27.90 28.57 27.51 27.80 2977786
20081212 27.63 28.96 27.40 28.70 2695572
20081215 28.79 28.97 27.82 28.30 3004604
20081216 29.04 29.47 28.11 29.45 3055766
20081217 29.44 29.95 28.60 29.33 1570947
20081218 29.48 29.83 28.42 28.85 1708341
20081219 28.97 29.30 28.53 28.73 1874513
20081222 28.88 29.00 28.01 28.52 1204152
20081223 28.61 28.74 28.04 28.19 763297
20081224 28.24 28.84 28.15 28.61 402278
20081226 28.74 29.04 28.23 28.62 701820
20081229 28.67 28.67 28.10 28.56 846228
20081230 28.62 29.48 28.62 29.44 1219625
20081231 29.43 30.17 29.24 30.02 1250878
20090102 30.55 31.83 30.14 31.65 1532473
20090105 31.03 31.29 29.73 30.13 2299896
20090106 30.35 30.73 29.46 30.23 2761072
20090107 29.59 30.06 29.53 29.97 3129208
20090108 29.77 30.18 29.37 30.18 3119924
20090109 30.25 30.48 29.52 29.64 3452371
20090112 29.65 29.65 28.23 28.61 2022015
20090113 28.58 28.90 27.59 27.85 2565915
20090114 27.47 27.90 26.97 27.49 1708031
20090115 27.08 28.64 26.94 28.14 3062780
20090116 24.87 25.68 23.75 25.31 13063825
20090120 24.71 26.21 23.99 25.32 4753483
20090121 25.34 25.61 24.91 25.46 3388419
20090122 25.00 25.87 24.76 25.76 3541800
20090123 25.24 25.29 24.29 24.53 2939621
20090126 24.81 25.16 24.56 24.86 1598282
20090127 24.76 25.24 24.67 25.02 1869665
20090128 25.45 26.23 25.25 26.08 2308870
20090129 26.08 26.24 25.79 25.97 2326199
20090130 26.14 26.18 25.33 25.45 1942590
20090202 25.33 25.33 24.72 25.08 2554981
20090203 25.16 25.57 25.10 25.38 3002954
20090204 24.96 25.59 24.87 25.39 3130652
20090205 25.10 26.27 24.00 26.00 6258828
20090206 25.89 27.77 25.42 27.26 4053003
20090209 27.29 28.02 27.29 27.85 2340949
20090210 27.66 27.85 25.74 25.96 2862157
20090211 26.30 26.46 25.81 26.01 2785415
20090212 25.70 26.54 25.40 26.54 2031917
20090213 26.60 26.66 26.03 26.07 1671104
20090217 24.24 25.75 24.24 24.97 2311758
20090218 24.90 24.95 24.37 24.70 2208919
20090219 24.93 25.17 24.30 24.43 1794882
20090220 24.22 24.49 23.72 23.98 2895164
20090223 24.23 24.23 22.58 22.60 4119740
20090224 22.75 23.08 22.42 22.79 2978302
20090225 22.70 22.96 22.23 22.57 1890810
20090226 22.76 22.89 22.12 22.18 2144864
20090227 21.91 22.42 21.73 21.96 1688124
20090302 21.58 21.81 20.46 20.47 2917238
20090303 21.12 21.20 20.31 20.33 3862591
20090304 20.58 21.45 20.38 21.08 3261134
20090305 20.95 20.95 19.78 19.95 2937146
20090306 19.88 20.46 19.63 20.03 4538728
20090309 19.70 19.91 19.21 19.34 2449770
20090310 19.60 20.38 19.53 20.38 2458641
20090311 20.52 20.82 20.12 20.46 1876885
20090312 20.37 21.04 20.06 20.94 2060283
20090313 21.03 21.52 20.82 21.46 1550627
20090316 21.85 22.13 21.60 21.60 1585285
20090317 21.79 22.36 21.64 22.36 2056363
20090318 22.28 23.37 22.12 22.97 3111775
20090319 22.86 23.34 22.79 22.88 2267817
20090320 22.93 23.15 22.46 22.50 1772293
20090323 22.67 24.04 22.67 24.04 1586316
20090324 23.82 24.63 23.81 24.29 2015413
20090325 24.40 25.06 23.95 24.48 1828199
20090326 24.69 25.23 24.22 25.21 2104017
20090327 25.03 25.08 24.39 24.93 1622728
20090330 24.47 24.74 23.53 23.89 1905560
20090331 23.96 24.45 23.54 23.90 2013041
20090401 23.57 24.52 23.30 24.36 1371562
20090402 24.93 26.33 24.67 25.97 2862260
20090403 26.04 26.09 25.41 25.87 1417463
20090406 25.78 26.01 25.43 26.01 2125060
20090407 24.53 24.71 23.67 24.22 2979643
20090408 24.21 24.95 24.07 24.95 2112785
20090409 25.73 26.00 25.17 25.89 1996537
20090413 25.93 26.25 25.51 26.15 1717315
20090414 26.05 26.05 25.33 25.57 2515372
20090415 25.46 25.68 25.13 25.44 1258718
20090416 25.48 26.18 25.22 26.06 1588483
20090417 26.08 27.22 26.08 27.13 2273490
20090420 26.68 26.80 25.60 25.62 1315449
20090421 25.49 26.60 25.49 26.52 1569813
20090422 26.03 27.38 25.72 27.05 3021521
20090423 27.10 27.18 26.67 27.12 2227486
20090424 27.28 28.43 27.19 28.39 2154869
20090427 27.74 27.99 27.22 27.34 2812130
20090428 27.07 27.75 26.84 27.53 2437496
20090429 27.97 28.20 27.31 27.75 2535383
20090430 28.26 29.61 28.03 28.99 2603667
20090501 28.65 30.72 28.65 30.18 3922108
20090504 31.89 35.87 31.58 35.75 11795824
20090505 35.33 35.39 33.32 33.51 6500504
20090506 33.75 33.94 31.98 32.54 4852195
20090507 33.06 33.47 32.39 32.61 1921754
20090508 33.05 33.49 32.77 32.87 2048420
20090511 32.76 33.13 32.15 32.82 1887097
20090512 32.86 32.89 31.79 32.21 2068844
20090513 31.45 31.73 31.01 31.02 2569113
20090514 31.17 31.72 31.06 31.21 2239554
20090515 31.11 31.83 31.02 31.10 2175499
20090518 31.27 32.43 31.17 32.34 2263175
20090519 32.21 32.50 31.89 32.07 1357431
20090520 32.41 33.23 32.05 32.15 1975495
20090521 31.84 31.90 30.73 31.06 2055950
20090522 31.09 31.88 30.97 31.41 1622212
20090526 31.24 32.39 31.14 32.25 1710507
20090527 32.18 32.51 31.52 31.62 960207
20090528 31.93 32.24 30.79 31.44 1079652
20090529 31.48 32.07 31.22 32.07 1679769
20090601 32.44 33.45 32.44 33.32 1191568
20090602 33.12 33.62 33.04 33.36 1311323
20090603 33.19 33.50 32.47 32.78 1368055
20090604 32.88 33.28 32.20 32.92 1176199
20090605 33.24 33.54 32.53 32.69 807032
20090608 32.60 32.86 32.20 32.57 725235
20090609 32.74 33.02 32.36 32.68 1034680
20090610 32.89 33.19 31.95 32.62 1340927
20090611 32.71 33.57 32.71 33.11 1895864
20090612 33.03 33.18 32.44 32.89 966911
20090615 32.51 32.64 31.41 31.68 1632939
20090616 31.74 31.81 30.26 30.32 2140944
20090617 30.23 30.56 30.03 30.17 1517001
20090618 30.25 30.42 29.83 30.41 1252013
20090619 30.68 30.93 30.36 30.48 1063149
20090622 30.09 30.22 29.64 29.66 1076971
20090623 30.52 31.09 30.26 30.65 1581778
20090624 30.65 31.99 30.65 31.44 1698851
20090625 31.39 32.42 31.24 32.36 1678531
20090626 32.22 32.47 31.67 31.82 1847385
20090629 31.82 32.34 31.63 32.17 650246
20090630 32.23 32.23 31.26 31.67 1282648
20090701 31.66 32.62 31.58 32.48 1257480
20090702 32.15 32.15 31.40 31.44 903888
20090706 31.24 31.80 31.05 31.51 841586
20090707 31.33 31.51 30.35 30.53 2088029
20090708 30.78 30.78 29.94 30.22 2077715
20090709 30.27 30.31 29.51 29.63 1681832
20090710 29.32 29.78 29.08 29.35 1096156
20090713 29.36 30.44 29.23 30.41 1618189
20090714 30.43 30.90 30.02 30.81 1461507
20090715 31.10 32.02 31.05 32.02 1328033
20090716 31.75 32.53 31.75 32.37 878926
20090717 32.28 32.45 32.03 32.20 879339
20090720 32.53 33.00 32.17 33.00 900587
20090721 33.29 33.53 32.48 32.90 1063561
20090722 32.76 33.15 32.74 33.04 971966
20090723 33.08 34.62 32.92 34.47 1219831
20090724 34.36 34.58 33.74 34.53 1108534
20090727 34.63 34.69 33.79 34.41 807857
20090728 34.15 34.79 33.93 34.66 1235097
20090729 34.51 35.17 34.22 34.66 1506789
20090730 34.94 36.07 34.88 35.40 2150125
20090731 35.49 35.81 35.19 35.33 1080478
20090803 35.48 35.72 34.93 35.50 1848313
20090804 35.34 35.82 35.05 35.57 1132567
20090805 35.50 35.61 34.77 35.25 985169
20090806 35.21 35.57 34.88 35.09 1141232
20090807 35.47 36.70 35.25 36.07 1768270
20090810 36.01 36.27 35.71 36.17 1709269
20090811 36.06 36.38 35.66 35.85 1129370
20090812 35.81 37.04 35.78 36.49 2251932
20090813 35.48 36.84 35.42 36.65 2792222
20090814 36.25 36.42 34.73 34.98 2864839
20090817 34.51 34.54 33.83 33.93 2895371
20090818 34.00 34.17 33.60 33.78 2465861
20090819 33.57 34.04 33.48 33.93 1605605
20090820 33.87 34.40 33.12 34.30 2418001
20090821 34.47 34.98 34.12 34.75 1571051
20090824 34.74 35.06 34.41 34.52 774849
20090825 34.63 35.17 34.45 34.84 895636
20090826 34.77 35.01 34.61 34.80 1043757
20090827 34.88 35.24 34.56 35.14 814871
20090828 35.87 36.04 35.20 35.45 1662749
20090831 35.16 35.29 34.64 34.76 877585
20090901 34.50 35.06 33.58 33.64 1464086
20090902 33.66 33.66 32.66 32.96 2560964
20090903 32.95 33.12 32.13 32.65 1851201
20090904 32.70 33.56 32.63 33.52 1108637
20090908 33.58 33.92 33.44 33.61 1154951
20090909 33.48 34.17 32.79 33.24 2177872
20090910 33.19 33.64 33.12 33.43 2377670
20090911 33.47 33.57 33.07 33.20 1703905
20090914 32.99 33.62 32.86 33.56 1165987
20090915 33.46 34.06 33.41 33.84 1613135
20090916 33.84 34.45 33.75 34.41 1245102
20090917 34.40 34.96 34.19 34.34 1306888
20090918 34.69 36.04 34.48 35.67 3267117
20090921 35.29 35.76 35.13 35.64 1889263
20090922 35.73 36.37 35.39 36.18 2252138
20090923 36.31 36.75 35.77 35.85 1964148
20090924 36.14 36.21 34.94 35.04 1557538
20090925 34.99 35.51 34.71 34.74 896564
20090928 34.92 35.75 34.83 35.25 779182
20090929 35.43 35.98 35.38 35.59 971347
20090930 35.65 36.05 34.98 35.95 1079446
20091001 35.73 35.88 34.80 34.84 1795088
20091002 34.67 35.52 34.51 35.23 1769714
20091005 35.24 35.65 34.90 35.57 1453462
20091006 35.70 36.40 35.69 35.79 1579612
20091007 36.51 37.41 36.47 37.38 2436464
20091008 37.64 38.70 37.57 38.32 2151775
20091009 38.31 38.51 37.96 38.47 920185
20091012 37.77 38.23 37.45 37.55 1990967
20091013 37.39 37.63 37.05 37.34 1322257
20091014 37.57 37.81 37.18 37.65 1037877
20091015 37.52 37.94 37.01 37.93 717190
20091016 40.20 41.34 39.60 39.86 5116461
20091019 40.55 40.71 39.96 40.43 1703905
20091020 40.72 40.91 40.19 40.63 1405085
20091021 40.38 41.88 40.38 41.03 2823889
20091022 41.33 41.73 40.84 41.45 1344743
20091023 41.49 41.60 40.47 40.72 1062427
20091026 40.81 41.76 40.22 40.39 1260781
20091027 40.39 40.89 39.88 39.96 1587142
20091028 39.92 40.38 38.76 38.81 1973329
20091029 39.14 40.30 38.91 39.88 2588298
20091030 42.82 44.05 41.20 41.20 10369077
20091102 41.83 43.12 41.44 43.04 3529423
20091103 42.54 43.35 42.30 43.30 2759731
20091104 43.65 43.82 43.22 43.37 1845941
20091105 43.44 44.83 43.33 44.76 3722207
20091106 44.69 45.38 43.93 45.32 3301465
20091109 45.69 45.98 45.34 45.70 2434401
20091110 45.60 46.16 45.24 45.42 2674014
20091111 45.62 45.98 44.75 45.11 2516301
20091112 45.19 45.27 44.70 45.04 3447213
20091113 45.14 45.36 44.73 45.21 1695035
20091116 45.38 47.42 45.30 47.37 3693944
20091117 47.18 47.59 47.06 47.51 2332284
20091118 47.42 47.56 46.24 46.68 2254923
20091119 46.41 46.48 45.43 46.16 1418701
20091120 45.96 46.48 45.51 46.40 2146824
20091123 46.93 47.73 46.56 46.82 1681625
20091124 46.78 47.16 46.35 46.58 1821185
20091125 47.21 47.37 46.83 47.29 1226364
20091127 46.15 46.32 45.25 46.08 815434
20091130 46.21 46.21 45.52 45.93 1611087
20091201 46.25 47.77 46.25 47.73 2111034
20091202 47.66 48.58 47.52 48.54 2065760
20091203 48.49 49.08 48.24 48.38 2713356
20091204 48.81 49.04 47.85 47.87 3997128
20091207 47.90 48.53 47.47 48.12 2235536
20091208 47.93 47.93 46.64 46.92 3441812
20091209 47.22 47.36 46.18 46.61 1683484
20091210 46.67 47.46 46.67 47.27 2514826
20091211 47.61 48.64 47.38 48.35 1799115
20091214 48.79 49.47 48.64 49.31 2012533
20091215 49.16 49.24 48.80 48.96 1308855
20091216 49.21 49.59 48.54 48.58 1199954
20091217 48.36 48.40 47.16 47.22 1576520
20091218 47.43 47.43 46.18 46.57 2037108
20091221 46.64 47.54 46.64 47.04 1419796
20091222 46.93 47.42 46.80 47.14 1501880
20091223 47.31 47.52 47.12 47.41 806665
20091224 47.50 48.05 47.50 47.85 195064
20091228 47.93 48.45 47.93 48.34 1121235
20091229 48.29 48.88 48.14 48.47 815740
20091230 48.31 48.46 48.02 48.22 594471
20091231 48.29 48.50 47.43 47.43 585294
20100104 47.75 47.95 47.30 47.60 1788715
20100105 47.46 47.55 46.73 47.42 1654933
20100106 47.68 47.95 47.23 47.56 2267350
20100107 47.49 48.25 46.96 48.16 1970421
20100108 47.93 48.42 47.61 48.36 1132656
20100111 48.53 48.87 47.60 48.82 1667985
20100112 48.63 49.45 48.40 48.60 1917500
20100113 48.73 49.13 48.42 49.01 1634438
20100114 48.99 49.20 48.47 48.94 1531553
20100115 49.08 49.43 48.55 48.80 2322617
20100119 48.83 49.50 48.47 49.03 1629339
20100120 48.57 48.78 47.86 48.09 1602624
20100121 51.54 52.73 51.28 52.50 8815400
20100122 52.46 52.94 51.86 52.14 2905667
20100125 52.58 52.79 51.93 52.14 2193526
20100126 52.10 52.93 51.83 52.52 2354329
20100127 52.41 52.71 51.73 52.60 1938811
20100128 52.14 52.70 51.77 52.02 2703669
20100129 52.24 52.28 51.10 51.51 2740276
20100201 51.82 52.90 51.44 52.76 3016098
20100202 52.51 55.20 52.49 54.92 3742107
20100203 54.51 55.82 54.24 55.48 2761383
20100204 54.99 55.29 54.35 54.76 2670530
20100205 54.56 54.63 53.16 54.33 2307220
20100208 54.34 55.88 54.30 54.60 2427133
20100209 55.04 55.53 54.49 55.16 2622707
20100210 54.83 55.45 54.43 54.98 1960938
20100211 54.99 55.85 54.57 55.77 1668495
20100212 55.11 55.75 54.76 55.57 1960224
20100216 55.84 57.32 55.84 57.23 1573461
20100217 57.38 57.87 57.17 57.72 1349438
20100218 57.63 58.50 57.51 58.36 1563978
20100219 58.24 58.25 57.56 57.69 1510751
20100222 57.70 58.16 57.69 57.95 1151418
20100223 57.83 58.34 57.46 57.53 1267457
20100224 57.76 58.91 57.76 58.85 2437126
20100225 58.47 59.52 57.85 59.40 2180474
20100226 59.57 59.57 58.84 58.97 1278571
20100301 59.28 61.03 59.13 60.96 3097366
20100302 60.92 61.00 60.25 60.52 2909134
20100303 60.43 60.69 59.89 60.00 1508304
20100304 60.17 60.41 59.82 59.90 1637191
20100305 60.24 60.75 59.21 60.47 1309161
20100308 60.80 61.15 60.11 61.14 1400626
20100309 60.80 60.98 60.26 60.46 1305694
20100310 60.29 60.86 60.14 60.67 1137958
20100311 60.55 62.06 60.51 61.97 1629237
20100312 62.14 62.36 61.74 62.28 1050776
20100315 62.29 62.30 61.30 61.89 1701838
20100316 61.86 62.28 61.66 62.22 1047207
20100317 62.25 62.95 62.16 62.70 943812
20100318 62.77 63.04 62.18 62.57 881407
20100319 62.66 63.75 61.53 61.91 1388900
20100322 61.64 63.80 60.79 63.70 1506265
20100323 63.56 64.12 63.23 64.04 952479
20100324 63.87 63.99 62.45 62.46 1670228
20100325 62.73 63.34 62.14 62.17 1266641
20100326 62.24 62.80 61.97 62.69 1723659
20100329 62.91 63.91 62.83 63.82 1272861
20100330 63.96 64.48 63.58 64.24 1469964
20100331 64.09 64.22 63.21 63.62 1254201
20100401 63.90 64.47 63.81 64.31 993266
20100405 64.41 64.71 63.36 63.50 1562959
20100406 63.15 63.43 61.62 62.06 2988873
20100407 62.14 62.46 61.33 62.26 1652690
20100408 62.04 63.11 61.31 62.80 1226466
20100409 63.00 64.30 62.87 64.20 1375032
20100412 64.25 64.93 64.10 64.65 1167936
20100413 64.54 64.89 64.14 64.58 1991426
20100414 64.61 65.50 64.59 65.42 1244310
20100415 65.41 66.14 65.11 65.91 1042618
20100416 65.57 66.80 65.56 66.58 1883035
20100419 66.41 66.78 65.17 66.12 1994077
20100420 66.42 67.31 65.97 67.23 1367487
20100421 67.18 67.18 65.69 66.33 2310789
20100422 66.05 67.68 65.53 67.64 2350964
20100423 67.61 68.26 67.18 68.16 1398383
20100426 67.87 69.91 67.87 68.63 3805123
20100427 64.45 66.60 63.40 65.77 6543971
20100428 66.27 66.52 64.68 65.31 2211166
20100429 65.52 65.84 64.72 64.93 2126533
20100430 64.73 65.36 64.42 64.65 1663804
20100503 64.82 65.08 64.45 64.85 1560715
20100504 64.23 64.43 63.26 63.80 2415611
20100505 63.35 63.69 61.45 61.59 3426211
20100506 61.39 61.67 55.41 59.62 4670318
20100507 59.58 59.58 56.93 57.40 4388989
20100510 59.75 61.76 59.41 61.61 4149569
20100511 61.51 62.66 60.80 61.92 2673385
20100512 62.14 62.72 61.72 62.67 1452018
20100513 62.47 63.18 61.97 61.98 1724067
20100514 61.72 61.72 59.47 59.86 3077992
20100517 59.83 60.66 58.98 60.58 2616589
20100518 60.96 61.41 58.91 59.26 2534505
20100519 59.01 59.28 58.06 58.92 1745786
20100520 57.79 58.08 56.73 56.93 2874567
20100521 56.24 57.89 55.41 57.76 2400316
20100524 57.62 57.95 56.99 57.46 1674715
20100525 55.73 56.54 55.26 56.46 2308239
20100526 56.81 57.33 55.37 55.38 4239913
20100527 56.26 57.65 56.26 57.56 2267350
20100528 57.50 57.91 57.05 57.15 1524211
20100601 56.53 57.84 56.08 56.80 2356878
20100602 56.92 57.68 56.22 57.56 1735080
20100603 57.86 58.56 57.85 58.36 1849181
20100604 57.03 57.24 54.14 54.27 3199028
20100607 54.35 55.01 53.67 53.83 3767293
20100608 53.75 55.14 53.12 54.99 2387570
20100609 55.06 57.16 54.99 55.89 2353105
20100610 56.42 57.06 56.37 56.99 1543687
20100611 56.40 56.75 55.64 56.74 1846734
20100614 56.89 57.59 56.31 57.04 1930552
20100615 57.28 59.13 56.93 59.09 1875387
20100616 58.55 58.85 57.97 58.30 1945847
20100617 58.69 58.69 57.43 58.58 1497087
20100618 58.41 59.01 58.18 58.78 1522579
20100621 59.62 59.63 57.52 57.84 1580395
20100622 57.78 58.53 56.51 56.65 1447531
20100623 56.58 56.58 55.30 56.23 1414086
20100624 55.93 56.11 55.26 55.42 1234521
20100625 55.63 55.96 54.86 55.15 1245126
20100628 55.37 55.61 54.81 55.11 623226
20100629 54.73 54.73 53.73 54.32 1773725
20100630 54.34 55.52 54.26 54.65 1869677
20100701 54.70 55.96 54.32 55.81 2373906
20100702 55.11 56.88 55.01 56.28 1899349
20100706 57.04 58.74 56.86 57.53 2638410
20100707 57.74 59.24 57.74 59.22 2125921
20100708 59.71 60.41 59.12 60.31 1366977
20100709 60.18 61.51 60.02 60.99 1940136
20100712 60.71 61.23 60.31 60.95 1358921
20100713 61.50 62.79 61.26 62.50 1779232
20100714 62.19 63.87 61.81 63.86 2347191
20100715 63.72 63.75 62.88 63.68 3190157
20100716 63.25 63.38 61.95 62.25 1681649
20100719 62.66 62.86 61.27 61.60 1450590
20100720 61.06 61.24 59.79 61.22 2360855
20100721 61.46 61.84 59.56 59.98 1711015
20100722 60.56 61.32 60.26 61.07 1650243
20100723 59.75 61.48 59.34 61.46 2599255
20100726 60.37 61.75 60.22 61.75 2537360
20100727 62.03 62.66 61.75 62.21 2381452
20100728 62.14 62.14 60.70 60.80 1368201
20100729 61.03 61.71 60.58 61.19 1733856
20100730 60.68 61.35 60.47 61.05 1569994
20100802 61.99 62.91 61.24 62.23 2010188
20100803 62.17 62.26 60.97 61.57 1755677
20100804 61.81 62.30 61.58 62.06 1427138
20100805 61.75 62.58 61.55 62.09 1470372
20100806 61.49 62.50 61.32 62.24 1316605
20100809 62.42 63.05 62.42 62.70 1215453
20100810 62.08 62.15 61.55 61.75 1648407
20100811 60.56 60.81 58.94 59.19 2705097
20100812 53.67 58.01 53.56 57.67 9246417
20100813 57.34 57.59 56.19 56.70 2161406
20100816 56.42 56.48 55.74 56.32 2495044
20100817 56.61 57.97 56.16 57.43 2300592
20100818 57.47 58.09 57.01 57.59 1679100
20100819 57.37 57.51 56.32 56.92 1346074
20100820 56.45 56.82 56.01 56.28 1290399
20100823 56.58 56.75 55.39 55.47 1672574
20100824 54.62 55.67 54.43 55.38 1751089
20100825 54.94 55.98 54.79 55.82 1729472
20100826 55.95 56.30 55.46 55.56 1426832
20100827 55.97 56.44 55.13 56.25 985312
20100830 56.13 56.14 54.58 54.64 1569382
20100831 54.24 55.50 54.24 54.99 1873654
20100901 55.73 57.05 55.73 56.96 1400320
20100902 56.86 57.29 56.57 57.23 1051795
20100903 57.62 58.65 57.34 57.98 1593957
20100907 57.65 57.65 56.28 56.47 1546950
20100908 56.62 57.51 56.49 57.23 1037826
20100909 57.72 57.97 56.98 57.22 958903
20100910 57.40 57.79 57.23 57.51 951051
20100913 58.19 58.28 57.43 57.70 1359125
20100914 57.47 58.43 57.25 57.83 1181192
20100915 57.99 58.40 57.41 58.17 1183843
20100916 58.10 58.42 57.70 58.05 1310793
20100917 58.22 58.44 57.57 57.73 1812167
20100920 57.81 59.23 57.81 59.19 1325170
20100921 59.21 59.69 59.01 59.16 1282242
20100922 59.14 59.47 58.65 59.20 1288462
20100923 58.79 59.37 58.49 58.88 2008965
20100924 59.63 60.86 59.49 60.23 1206480
20100927 60.49 60.68 60.01 60.12 720503
20100928 60.38 61.68 59.75 61.59 1731613
20100929 61.47 63.44 61.32 62.89 2489538
20100930 62.97 63.19 61.38 62.01 1286525
20101001 62.77 62.81 61.42 62.07 1227485
20101004 61.62 62.44 61.25 61.72 702556
20101005 62.25 62.61 61.72 62.54 1331696
20101006 62.24 62.53 61.34 61.34 1500962
20101007 61.62 62.42 61.48 61.78 1112364
20101008 61.78 64.69 61.78 64.39 1834090
20101011 64.35 64.59 64.00 64.14 725907
20101012 64.20 66.54 64.20 65.71 2299980
20101013 66.03 66.03 64.88 65.25 1833478
20101014 65.30 65.60 64.32 65.22 1063623
20101015 65.76 66.36 65.71 65.93 1196691
20101018 66.07 66.52 65.41 65.75 1005706
20101019 64.98 65.69 64.14 64.25 1456606
20101020 64.11 65.21 63.95 64.96 1160187
20101021 65.36 66.42 64.75 64.83 1837761
20101022 65.00 65.38 64.71 64.98 986842
20101025 65.46 65.69 64.22 64.23 1187106
20101026 63.91 64.10 63.25 63.56 1227179
20101027 63.06 64.02 62.69 63.52 1190573
20101028 63.60 64.27 62.42 63.17 1491887
20101029 67.91 72.88 67.91 69.80 6141913
20101101 69.01 69.61 67.78 68.51 2326084
20101102 68.81 69.38 68.09 69.19 1451916
20101103 69.18 69.95 68.72 69.62 1338834
20101104 70.40 71.73 70.31 70.74 1816858
20101105 70.62 71.06 70.38 70.77 979500
20101108 71.30 71.50 69.95 70.44 1115729
20101109 70.42 70.42 69.14 69.65 1480773
20101110 69.47 69.48 68.72 69.13 1590592
20101111 68.75 70.49 68.42 70.49 1339854
20101112 69.84 70.52 69.34 70.39 1309875
20101115 70.49 71.70 69.94 71.32 1516257
20101116 70.72 70.81 69.29 69.61 1237478
20101117 69.01 70.99 68.87 70.94 1203421
20101118 72.44 73.69 71.70 73.04 3666855
20101119 72.82 74.18 72.59 73.92 3585893
20101122 73.60 74.82 73.37 74.79 2773211
20101123 74.15 74.41 73.72 74.08 1464458
20101124 74.87 75.46 74.61 75.19 1341593
20101126 74.60 75.64 74.58 75.07 468937
20101129 74.39 74.58 73.40 74.19 1446385
20101130 73.78 74.48 73.30 74.21 1754702
20101201 75.56 76.42 75.56 76.42 1509885
20101202 76.10 77.30 75.91 77.30 1426395
20101203 77.11 77.22 76.33 76.60 1292226
20101206 76.59 77.35 76.49 77.15 1234480
20101207 77.74 78.07 77.10 77.30 1025301
20101208 77.08 77.49 76.53 76.68 840553
20101209 76.96 77.83 76.71 77.49 1250834
20101210 77.50 77.84 76.66 77.35 915663
20101213 77.44 77.44 75.60 75.98 2460176
20101214 76.00 78.68 76.00 78.19 1608317
20101215 77.89 78.24 77.52 77.68 810064
20101216 77.75 77.79 76.91 77.59 595837
20101217 77.43 78.68 77.40 78.55 944839
20101220 78.55 78.75 77.73 78.33 885276
20101221 78.82 79.40 78.54 79.32 887699
20101222 79.30 79.37 78.71 79.05 499829
20101223 78.79 79.48 78.70 79.16 364145
20101227 78.80 79.22 78.55 78.90 453793
20101228 79.01 79.04 78.38 78.85 531428
20101229 79.01 79.15 78.90 78.98 276112
20101230 78.85 79.34 78.58 78.92 515679
20101231 78.86 80.67 78.80 79.94 1044886
20110103 80.47 80.52 79.42 79.68 1073557
20110104 79.95 81.04 79.66 80.96 1581463
20110105 81.53 82.37 80.99 81.83 1774489
20110106 82.25 82.35 79.86 80.31 1544614
20110107 80.61 80.91 78.92 79.86 1939349
20110110 79.49 80.70 79.31 80.55 1334223
20110111 80.72 82.12 80.58 82.03 1530480
20110112 82.46 83.07 82.40 82.73 1822241
20110113 82.54 83.24 82.45 83.01 841865
20110114 83.01 83.22 82.70 83.20 829549
20110118 83.40 83.42 82.56 83.02 1173402
20110119 82.88 83.39 82.53 82.92 1010460
20110120 82.71 82.91 82.26 82.83 1184810
20110121 83.07 83.89 82.82 82.95 928081
20110124 83.12 83.33 82.47 82.67 819655
20110125 82.62 82.70 80.09 80.36 1973370
20110126 80.39 81.11 80.02 80.68 1615585
20110127 80.67 81.07 80.35 80.69 1892808
20110128 80.71 80.92 79.21 79.32 845096
20110131 79.85 80.58 79.74 79.74 1235590
20110201 80.11 80.75 80.05 80.60 1454764
20110202 80.13 80.49 78.96 79.80 1635978
20110203 85.19 91.96 84.91 91.07 5717192
20110204 90.97 93.44 90.18 92.12 2035761
20110207 90.08 92.58 89.45 90.49 2519437
20110208 89.92 92.00 89.69 91.61 1087994
20110209 91.18 92.12 90.33 92.04 1193290
20110210 91.55 92.12 90.35 91.95 939893
20110211 91.54 93.87 91.22 93.26 1556022
20110214 92.82 94.65 92.22 93.85 1014700
20110215 93.47 94.01 92.60 92.85 762716
20110216 93.47 94.21 93.14 93.34 811881
20110217 92.92 93.45 92.34 92.87 880632
20110218 92.66 94.35 92.48 93.59 1071437
20110222 92.65 92.65 89.87 90.00 1380057
20110223 90.30 91.26 88.74 89.54 1298687
20110224 89.45 91.18 89.40 90.59 1132515
20110225 90.78 92.20 90.78 92.11 843884
20110228 92.24 93.70 91.89 93.52 1233470
20110301 93.58 94.07 90.60 90.85 1674644
20110302 90.71 92.16 90.12 91.96 1110204
20110303 92.06 92.46 90.51 91.04 1351083
20110304 90.92 91.59 90.15 91.53 816626
20110307 91.66 92.15 89.95 90.03 1187132
20110308 90.35 91.93 90.16 91.54 997740
20110309 91.25 91.98 90.60 91.83 847014
20110310 90.71 92.23 90.47 91.38 874474
20110311 91.13 92.28 89.57 91.99 780686
20110314 91.24 91.38 89.13 90.15 692653
20110315 87.12 88.79 85.91 88.23 1222769
20110316 88.18 89.05 86.68 86.70 1390153
20110317 87.88 88.25 87.28 87.32 706888
20110318 87.69 88.73 86.54 88.50 1413574
20110321 89.49 91.09 88.88 91.03 920711
20110322 91.38 91.90 89.51 89.97 597453
20110323 89.81 89.97 89.20 89.62 599371
20110324 89.89 91.65 89.48 91.61 858523
20110325 91.61 94.22 91.61 93.58 1306259
20110328 93.63 95.75 93.54 95.06 1570357
20110329 94.92 95.02 93.90 94.16 1048318
20110330 94.79 95.16 94.57 94.96 1026714
20110331 94.91 95.58 94.72 95.45 1289197
20110401 95.82 95.98 94.33 95.02 1473441
20110404 95.40 95.40 94.57 94.60 1178147
20110405 94.30 94.68 94.02 94.34 1227817
20110406 94.75 95.18 93.93 94.07 788763
20110407 94.10 95.35 93.16 95.10 1447091
20110408 95.68 95.81 93.84 94.16 773922
20110411 94.52 94.76 93.71 94.15 555253
20110412 93.71 94.57 93.05 93.61 618956
20110413 94.07 95.23 93.40 95.07 1021969
20110414 94.54 94.67 93.79 94.05 633494
20110415 94.43 95.80 93.71 95.47 1148971
20110418 94.29 94.29 92.47 93.62 1606197
20110419 93.67 93.92 92.94 93.77 1480810
20110420 94.98 94.98 93.65 93.75 1884631
20110421 94.21 94.40 93.12 93.70 636623
20110425 93.31 93.68 92.79 92.98 596342
20110426 93.39 94.16 93.04 93.60 686192
20110427 94.10 94.80 93.71 94.55 807036
20110428 94.57 96.43 94.37 96.09 1165023
20110429 96.16 96.28 95.47 96.08 812689
20110502 96.96 96.97 95.37 95.69 1007633
20110503 95.77 95.77 94.38 95.27 824299
20110504 95.09 95.36 94.20 94.90 1299293
20110505 91.93 97.06 91.93 96.08 2899432
20110506 96.36 97.61 94.74 97.13 1700287
20110509 97.48 102.03 97.17 101.57 2224042
20110510 101.34 103.02 100.84 101.34 1971654
20110511 100.69 101.26 98.46 99.07 1148971
20110512 98.70 100.52 98.06 100.37 932826
20110513 99.89 100.69 98.73 99.22 592910
20110516 99.11 99.64 98.03 99.17 781292
20110517 98.94 99.76 98.80 99.28 842875
20110518 99.39 101.60 99.25 101.03 1080624
20110519 101.13 101.90 100.54 100.84 1013590
20110520 100.80 101.06 99.56 99.70 855494
20110523 98.68 98.68 97.13 97.38 1074668
20110524 97.78 98.68 97.78 97.91 561109
20110525 97.96 98.11 96.34 97.96 805925
20110526 97.48 98.68 97.17 98.66 557979
20110527 98.70 100.83 98.64 99.47 748582
20110531 100.54 101.54 100.34 101.54 1221961
20110601 101.43 101.93 99.23 99.34 801483
20110602 99.25 100.10 98.06 98.54 747371
20110603 97.42 97.82 96.87 97.16 838735
20110606 96.92 96.92 95.70 96.19 840956
20110607 96.60 97.17 95.80 95.87 815314
20110608 95.94 96.06 94.06 94.33 1505039
20110609 94.14 96.58 94.14 95.87 1258911
20110610 95.39 95.63 94.25 95.17 936763
20110613 95.88 96.60 94.92 95.88 779475
20110614 97.27 99.25 97.07 98.66 1321705
20110615 97.69 98.23 95.65 96.23 1023382
20110616 96.43 96.73 94.55 95.93 938479
20110617 96.63 97.38 96.29 96.40 789974
20110620 96.44 98.45 96.39 98.30 659540
20110621 98.91 101.84 98.77 101.44 905972
20110622 100.81 102.89 100.46 100.58 1273852
20110623 99.19 99.73 97.49 99.59 1012984
20110624 99.79 100.29 98.94 99.90 1363904
20110627 100.13 100.93 99.67 100.15 658430
20110628 100.69 102.26 100.14 102.20 672361
20110629 102.50 105.56 102.50 104.14 1681105
20110630 104.47 104.76 103.46 104.19 932018
20110701 104.23 104.72 103.05 104.09 1657785
20110705 104.13 105.39 103.83 104.97 1649304
20110706 104.76 106.02 104.59 105.54 782705
20110707 104.88 105.93 103.41 104.79 1087792
20110708 104.50 105.05 103.48 104.89 1025301
20110711 103.34 104.08 103.01 103.30 732632
20110712 103.46 103.99 101.85 102.95 1143923
20110713 103.43 106.09 103.13 104.31 1823755
20110714 104.71 105.30 103.50 104.02 776547
20110715 104.19 104.73 103.48 104.17 998749
20110718 103.94 104.17 102.87 103.85 770894
20110719 104.56 106.31 104.56 105.90 555051
20110720 105.90 106.11 104.44 105.14 602803
20110721 105.81 107.19 105.46 106.23 833789
20110722 106.41 107.74 106.07 106.22 890324
20110725 105.47 106.60 105.16 105.89 690634
20110726 105.51 106.35 105.16 105.42 686394
20110727 104.75 105.29 103.50 103.66 1005311
20110728 103.99 105.41 103.96 104.43 920913
20110729 103.26 104.95 102.53 103.92 969876
20110801 105.08 105.15 102.17 103.66 930807
20110802 102.96 104.63 100.69 100.83 1250431
20110803 101.05 101.24 98.35 99.78 2096940
20110804 98.58 99.11 94.02 94.02 2307835
20110805 95.45 95.66 91.76 94.57 2231008
20110808 92.02 93.07 86.25 86.66 2490766
20110809 87.67 90.33 84.84 90.19 3861131
20110810 88.47 93.04 87.09 90.51 2935372
20110811 90.88 98.43 90.63 97.27 2864401
20110812 97.27 103.22 96.59 99.90 3533229
20110815 93.77 95.46 87.26 93.38 7196992
20110816 94.24 95.94 91.85 93.06 2521355
20110817 93.19 95.44 93.15 94.19 1571468
20110818 91.95 92.33 88.75 90.63 2769503
20110819 89.29 90.57 87.45 87.73 2557194
20110822 89.34 89.97 86.93 87.64 2137019
20110823 88.06 91.25 88.06 91.20 2173060
20110824 90.98 92.49 90.03 92.41 2115919
20110825 92.79 93.58 91.78 92.34 1316657
20110826 91.87 95.42 90.48 95.00 1443861
20110829 95.85 97.40 95.66 95.88 1643449
20110830 95.69 97.31 95.17 96.61 1340079
20110831 97.37 98.15 95.92 96.74 1144428
20110901 96.39 98.58 95.75 97.24 1446485
20110902 95.66 96.97 94.78 95.12 1063058
20110906 92.50 94.42 91.48 94.29 1137462
20110907 95.92 96.92 95.70 96.49 1603370
20110908 96.09 97.98 95.99 96.52 1007532
20110909 95.54 95.54 92.73 93.50 1144024
20110912 92.16 93.63 91.54 92.51 1299798
20110913 92.90 94.94 92.41 94.70 1028127
20110914 95.17 97.50 93.92 96.37 981082
20110915 100.17 100.17 97.03 98.07 2258670
20110916 99.13 100.93 98.41 100.74 1420540
20110919 99.03 100.84 98.91 100.26 1514529
20110920 100.71 105.41 100.71 101.91 2099161
20110921 101.77 102.99 98.66 98.66 1283241
20110922 95.79 96.41 92.38 93.06 2124399
20110923 92.59 94.89 91.53 94.24 1712603
20110926 96.40 96.95 91.56 93.73 2124097
20110927 95.80 98.65 94.91 96.20 1834052
20110928 96.21 96.32 89.65 90.04 2501669
20110929 91.38 91.92 85.38 88.10 3212090
20110930 87.39 88.52 86.18 87.01 2370326
20111003 86.27 87.17 83.14 83.40 2129447
20111004 81.88 86.72 80.74 86.55 2826744
20111005 86.51 87.61 85.41 87.14 1214592
20111006 86.81 89.57 86.74 88.95 1590851
20111007 89.66 93.44 89.53 90.80 1974784
20111010 92.18 93.39 91.64 93.26 989764
20111011 92.79 94.02 92.37 93.27 784623
20111012 94.61 96.83 93.87 95.62 1408728
20111013 95.23 96.32 94.57 95.82 802795
20111014 96.75 97.92 95.77 97.04 641267
20111017 96.77 97.74 94.46 94.75 719709
20111018 94.55 95.71 92.42 94.93 1011268
20111019 95.15 95.62 93.11 93.53 821573
20111020 94.24 95.64 93.59 94.50 1021969
20111021 95.49 96.35 95.24 96.04 1134837
20111024 96.30 98.49 96.02 98.41 890929
20111025 97.76 97.89 95.53 95.70 782100
20111026 96.54 96.67 94.29 96.18 868618
20111027 98.84 101.89 98.53 101.17 1358453
20111028 101.00 101.83 99.71 100.45 963011
20111031 99.91 100.60 97.49 97.52 1152706
20111101 94.85 97.57 93.23 96.84 2204053
20111102 98.29 100.39 97.68 99.88 2051409
20111103 112.88 119.59 110.51 117.79 4721269
20111104 115.86 118.26 114.61 116.82 2080888
20111107 116.23 116.63 115.03 116.57 1858483
20111108 115.29 116.87 114.82 116.44 1408930
20111109 114.41 115.32 112.70 113.84 1442447
20111110 115.00 115.95 112.87 114.88 1318071
20111111 115.72 115.88 113.59 113.97 1204193
20111114 113.05 115.37 112.32 114.26 1118482
20111115 113.77 115.28 113.18 114.64 2396070
20111116 113.34 115.09 112.55 113.25 1086479
20111117 112.88 113.95 110.53 111.92 1053669
20111118 112.28 113.10 111.28 111.47 777859
20111121 109.66 109.66 107.13 107.91 1374605
20111122 108.18 111.34 108.18 109.93 1410445
20111123 108.69 108.69 106.01 107.61 1073100
20111125 106.35 108.56 105.21 107.23 412400
20111128 110.53 114.18 110.53 112.26 1076700
20111129 112.92 112.92 110.98 111.05 812600
20111130 114.92 118.16 114.92 117.98 1423600
20111201 117.00 118.25 115.40 115.59 712300
20111202 117.46 118.99 115.84 116.08 779800