20000103 13.20 13.24 12.87 12.98 907367
20000104 12.94 13.16 12.87 12.98 1516301
20000105 13.02 13.53 13.02 13.46 906007
20000106 13.46 13.57 13.42 13.50 618791
20000107 13.50 13.65 13.46 13.57 650402
20000110 13.57 13.75 13.50 13.60 698328
20000111 13.53 13.79 13.53 13.75 825111
20000112 13.60 13.83 13.60 13.79 1595328
20000113 13.86 13.86 13.75 13.75 989453
20000114 13.86 13.86 13.65 13.68 1426057
20000118 13.60 13.68 13.42 13.46 955123
20000119 13.42 13.53 13.24 13.42 1092443
20000120 13.39 13.46 13.27 13.39 697818
20000121 13.39 13.53 13.27 13.53 1402604
20000124 13.53 13.75 13.50 13.60 952574
20000125 13.57 13.72 13.35 13.42 1147677
20000126 13.42 13.72 13.42 13.60 2303173
20000127 13.60 13.68 13.53 13.60 1383229
20000128 13.60 13.65 13.24 13.35 1553520
20000131 13.39 13.57 13.35 13.39 891732
20000201 13.42 13.60 13.39 13.50 501015
20000202 13.46 13.60 13.42 13.46 6237702
20000203 13.61 13.83 13.57 13.68 1040931
20000204 13.72 13.72 13.27 13.35 1157611
20000207 13.23 13.31 13.16 13.16 521886
20000208 13.16 13.35 13.16 13.23 340848
20000209 13.23 13.38 13.23 13.35 879116
20000210 13.35 13.38 13.08 13.16 744716
20000211 13.16 13.27 12.90 12.98 1572847
20000214 12.98 13.01 12.86 12.93 1051295
20000215 12.93 13.12 12.90 12.93 658459
20000216 12.93 13.08 12.83 12.93 769958
20000217 12.90 12.93 12.56 12.56 1521694
20000218 12.48 12.53 12.23 12.23 2000285
20000222 12.23 12.26 11.89 12.00 1199736
20000223 11.96 12.15 11.96 12.04 845181
20000224 12.04 12.04 11.59 11.70 674173
20000225 11.52 11.67 11.29 11.37 3162242
20000228 11.37 11.55 11.33 11.48 1472883
20000229 11.44 11.55 11.07 11.07 1378100
20000301 11.81 11.81 11.29 11.37 1471545
20000302 11.48 11.52 11.25 11.33 897169
20000303 11.29 11.67 11.29 11.48 1371080
20000306 11.40 11.55 10.99 11.07 1806208
20000307 11.07 11.07 10.84 10.88 1193384
20000308 10.77 10.99 10.77 10.88 1016859
20000309 10.88 11.07 10.77 11.07 657456
20000310 11.07 11.07 10.88 10.95 446662
20000313 10.88 10.99 10.77 10.88 648095
20000314 10.88 11.07 10.84 10.99 900847
20000315 10.95 11.59 10.95 11.40 1031235
20000316 11.33 12.15 11.33 12.04 822447
20000317 12.04 12.04 11.67 11.67 1360214
20000320 11.70 11.81 11.59 11.70 966710
20000321 11.70 12.04 11.70 11.85 912549
20000322 11.81 11.85 11.52 11.67 1339987
20000323 11.55 11.89 11.48 11.67 880787
20000324 11.67 11.96 11.63 11.93 918399
20000327 11.96 12.11 11.93 12.00 542447
20000328 11.85 12.00 11.74 11.85 832644
20000329 11.81 12.11 11.78 12.04 844513
20000330 12.19 12.38 12.11 12.30 759092
20000331 12.19 12.48 12.08 12.34 944143
20000403 12.34 12.60 12.30 12.60 1136716
20000404 12.56 12.98 12.56 12.83 833480
20000405 12.90 13.27 12.83 13.16 1283486
20000406 13.20 13.27 12.93 13.08 1363223
20000407 13.08 13.12 12.86 12.93 958519
20000410 12.93 13.20 12.90 13.05 1633193
20000411 12.98 13.31 12.98 13.31 1255736
20000412 13.46 13.91 13.38 13.76 1255569
20000413 13.83 14.66 13.76 14.58 1273121
20000414 14.43 14.96 14.36 14.47 2001455
20000417 14.36 14.88 14.28 14.84 2432739
20000418 14.96 15.33 14.96 15.07 1185360
20000419 15.07 15.07 14.43 14.77 655617
20000420 14.81 14.84 14.47 14.62 959355
20000424 14.66 15.40 14.58 15.40 1579366
20000425 15.40 15.74 15.29 15.67 1458172
20000426 15.48 16.07 15.48 16.00 721480
20000427 15.89 15.89 15.33 15.44 1223975
20000428 15.52 15.52 15.07 15.22 767617
20000501 15.25 15.37 15.07 15.10 844513
20000502 14.99 15.03 14.66 14.99 1949802
20000503 14.84 15.03 14.65 14.88 2098131
20000504 14.88 15.07 14.42 14.80 1635100
20000505 14.76 14.76 14.46 14.54 683350
20000508 14.61 15.18 14.42 14.84 1145228
20000509 14.80 14.92 14.69 14.80 736536
20000510 14.84 15.07 14.69 14.80 575331
20000511 14.58 14.92 14.58 14.92 712495
20000512 14.88 14.92 14.58 14.65 1061580
20000515 14.69 15.07 14.65 14.99 1503370
20000516 15.15 15.15 14.73 14.92 1359454
20000517 14.88 14.88 14.16 14.42 566275
20000518 14.54 14.95 14.54 14.84 566769
20000519 14.73 15.07 14.65 15.03 1306927
20000522 14.95 15.37 14.95 15.26 746416
20000523 15.15 15.30 14.95 15.10 758930
20000524 15.22 15.56 15.07 15.22 856575
20000525 15.15 15.18 14.99 15.18 703439
20000526 15.33 15.41 15.22 15.37 768974
20000530 15.37 15.37 14.92 15.22 1346611
20000531 15.26 15.49 15.15 15.26 822984
20000601 15.41 15.41 15.07 15.26 796802
20000602 15.64 15.64 14.92 14.99 578460
20000605 14.88 14.88 14.39 14.46 644325
20000606 14.50 14.88 14.46 14.76 632963
20000607 14.88 14.99 14.80 14.88 389756
20000608 14.92 14.92 14.50 14.88 509631
20000609 14.88 15.10 14.80 15.03 567263
20000612 15.03 15.18 14.99 15.15 514900
20000613 15.15 15.49 15.15 15.33 405729
20000614 15.22 15.26 14.95 14.99 644819
20000615 14.84 15.41 14.84 15.33 727809
20000616 15.33 15.49 15.33 15.37 1008064
20000619 15.37 15.49 15.18 15.18 1104227
20000620 15.18 15.22 14.95 15.10 518193
20000621 15.15 15.45 15.03 15.03 731267
20000622 14.99 15.03 14.69 14.95 748391
20000623 14.80 15.03 14.61 14.84 966569
20000626 14.80 15.41 14.76 15.18 1125634
20000627 15.22 15.26 14.65 14.80 835992
20000628 14.73 15.26 14.34 15.22 667378
20000629 15.15 15.30 14.65 14.73 718588
20000630 14.61 15.26 14.12 14.19 1465497
20000703 14.31 14.69 14.31 14.61 412644
20000705 14.73 15.07 14.34 14.50 483943
20000706 14.54 14.73 14.42 14.58 451999
20000707 14.50 14.80 14.50 14.76 293593
20000710 14.61 14.99 14.61 14.84 1042314
20000711 14.84 15.07 14.61 15.07 690101
20000712 14.80 15.03 14.73 14.92 469782
20000713 14.84 14.88 14.69 14.76 810140
20000714 14.80 14.88 14.58 14.65 686149
20000717 14.61 14.88 14.58 14.76 318951
20000718 14.76 15.03 14.69 14.92 452328
20000719 15.07 15.56 15.07 15.45 992915
20000720 15.49 15.60 15.33 15.37 633622
20000721 15.45 15.45 15.33 15.33 443107
20000724 15.30 15.30 15.15 15.22 301333
20000725 15.15 15.37 15.15 15.30 497775
20000726 15.22 15.41 15.03 15.10 1270701
20000727 15.22 15.41 15.15 15.30 774408
20000728 15.30 15.37 15.22 15.26 501233
20000731 15.33 15.64 15.30 15.49 2211419
20000801 15.52 16.32 15.52 16.32 1307750
20000802 16.32 16.47 16.13 16.32 4301481
20000803 16.48 16.75 16.40 16.60 3319056
20000804 16.44 16.75 16.13 16.59 811823
20000807 15.09 15.67 15.01 15.64 5896106
20000808 15.55 15.63 15.13 15.59 2967699
20000809 15.71 15.74 15.36 15.54 3011375
20000810 15.67 15.71 15.40 15.48 515832
20000811 15.47 15.75 15.47 15.75 737297
20000814 15.82 15.82 15.36 15.67 552364
20000815 15.67 15.78 15.55 15.74 877743
20000816 15.59 15.63 15.43 15.52 395195
20000817 15.51 15.55 15.16 15.32 699629
20000818 15.21 15.28 15.01 15.09 1066086
20000821 15.09 15.09 14.66 14.74 938142
20000822 14.74 14.90 14.63 14.63 864266
20000823 14.59 14.70 14.51 14.70 847056
20000824 14.59 14.66 14.44 14.44 734375
20000825 14.32 14.36 14.13 14.13 631273
20000828 14.28 14.78 14.28 14.59 727556
20000829 14.59 14.74 14.44 14.63 1109437
20000830 14.36 14.82 14.36 14.74 1142397
20000831 14.78 15.26 14.70 15.26 2232188
20000901 15.24 15.40 15.13 15.37 896090
20000905 15.36 15.71 15.28 15.71 1159445
20000906 15.71 16.01 15.67 15.78 1793641
20000907 15.71 15.86 15.71 15.82 736486
20000908 15.82 16.32 15.82 16.30 1056344
20000911 16.28 16.94 16.20 16.52 1235432
20000912 16.40 16.82 16.40 16.51 752397
20000913 16.86 17.17 16.82 16.94 1099695
20000914 16.86 16.90 16.55 16.78 1280569
20000915 17.01 17.09 16.90 16.91 1844299
20000918 16.94 16.94 16.67 16.81 649945
20000919 16.75 16.86 16.20 16.24 865078
20000920 16.24 16.28 15.82 15.93 828059
20000921 16.05 16.28 15.93 15.98 1194841
20000922 16.09 16.55 16.05 16.24 529958
20000925 16.09 16.20 15.90 15.98 452348
20000926 15.98 16.48 15.98 16.32 619096
20000927 16.32 16.59 15.98 16.52 505278
20000928 16.63 17.01 16.63 16.63 737460
20000929 16.70 16.90 16.59 16.60 732102
20001002 16.63 17.13 16.40 17.13 678197
20001003 17.05 17.09 16.32 16.32 1132493
20001004 16.36 16.51 15.78 15.90 700765
20001005 15.93 16.24 15.51 15.55 938629
20001006 15.55 15.86 15.43 15.55 954379
20001009 15.67 15.86 15.47 15.51 492452
20001010 15.55 16.09 15.51 15.90 957951
20001011 15.82 16.17 15.74 15.90 729829
20001012 15.86 15.98 15.51 15.67 872709
20001013 15.67 15.93 15.67 15.78 810849
20001016 15.93 16.01 15.78 15.98 390000
20001017 15.98 16.09 15.67 15.74 619258
20001018 15.67 16.01 15.24 15.40 786007
20001019 15.43 15.74 15.21 15.59 852089
20001020 15.67 15.90 15.63 15.67 591332
20001023 15.71 16.01 15.59 15.67 579154
20001024 15.82 15.93 15.63 15.78 688750
20001025 15.86 16.01 15.36 15.47 829845
20001026 15.40 15.47 15.13 15.16 572335
20001027 15.21 15.71 14.97 15.51 621369
20001030 15.63 16.13 15.59 15.98 552364
20001031 16.01 16.01 15.55 15.93 501544
20001101 15.98 16.20 15.90 16.05 898363
20001102 16.13 16.24 15.90 15.93 5550919
20001103 16.09 16.17 15.62 15.70 472512
20001106 15.70 16.13 15.70 15.90 542757
20001107 15.82 16.01 15.51 15.78 686127
20001108 15.66 16.13 15.62 15.94 437470
20001109 16.13 16.32 16.06 16.29 451551
20001110 16.29 16.44 16.17 16.32 528996
20001113 16.41 16.68 16.37 16.48 624043
20001114 16.48 16.52 16.21 16.44 798775
20001115 16.44 16.76 16.44 16.68 481473
20001116 16.84 17.31 16.76 17.26 881501
20001117 17.15 17.50 17.11 17.46 804535
20001120 17.50 17.73 17.34 17.42 897342
20001121 17.46 17.46 17.11 17.34 854619
20001122 17.42 17.50 17.19 17.34 340023
20001124 17.42 17.57 17.11 17.42 276019
20001127 17.50 17.81 17.38 17.69 749812
20001128 17.73 18.28 17.66 17.85 1100076
20001129 17.85 18.44 17.85 18.35 1125997
20001130 18.44 18.67 18.16 18.44 1707797
20001201 18.47 18.71 18.32 18.67 1568428
20001204 18.71 19.29 18.59 18.98 1300889
20001205 19.02 19.06 18.63 18.94 1233845
20001206 18.67 19.06 18.63 18.82 651565
20001207 18.87 19.22 18.79 18.82 1109356
20001208 18.67 18.94 18.24 18.79 771093
20001211 18.63 18.67 18.28 18.55 458592
20001212 18.40 19.10 18.40 18.87 1467621
20001213 18.87 19.60 18.87 19.45 1549386
20001214 19.29 19.45 18.94 19.10 660045
20001215 19.06 19.06 18.63 18.67 1564908
20001218 18.82 18.90 18.67 18.79 1039111
20001219 18.87 19.02 18.71 18.87 833817
20001220 18.90 19.14 18.71 19.02 1018150
20001221 18.87 19.45 18.82 19.37 1072074
20001222 19.29 19.49 19.18 19.41 558118
20001226 19.49 20.00 19.34 19.92 716849
20001227 19.84 20.08 19.76 19.92 603241
20001228 19.84 20.00 19.60 19.84 609802
20001229 19.80 20.00 19.60 19.72 792854
20010102 19.65 19.84 19.14 19.14 727570
20010103 19.18 19.72 18.71 18.75 1244406
20010104 18.67 18.71 17.22 17.69 1857088
20010105 17.73 18.32 17.50 17.57 1205043
20010108 17.42 17.81 17.34 17.57 859259
20010109 17.57 17.66 17.31 17.46 518756
20010110 17.11 17.54 17.11 17.31 796855
20010111 17.31 17.31 16.32 16.41 1351773
20010112 16.29 16.79 16.09 16.79 1087115
20010116 16.44 16.56 15.74 16.41 1315290
20010117 16.41 16.52 16.01 16.13 1776602
20010118 16.29 16.99 16.17 16.87 1255286
20010119 16.91 17.34 16.56 17.26 1889090
20010122 17.15 18.01 16.95 17.93 3026448
20010123 17.89 18.28 17.77 17.81 1703317
20010124 17.66 17.85 17.26 17.54 2295358
20010125 17.54 17.73 17.19 17.50 1287128
20010126 17.66 17.66 16.91 17.38 616042
20010129 17.38 17.77 17.35 17.62 1466661
20010130 18.03 18.03 17.47 17.57 1174641
20010131 17.57 17.57 17.06 17.41 901662
20010201 17.41 17.50 17.21 17.47 944385
20010202 17.62 17.81 17.31 17.37 5927447
20010205 17.52 17.74 17.42 17.61 1454920
20010206 17.61 17.61 17.35 17.35 1172365
20010207 17.29 17.48 17.26 17.29 1203304
20010208 17.54 17.80 17.36 17.74 1757838
20010209 17.64 17.83 17.64 17.74 1835027
20010212 18.02 18.34 17.65 17.80 2120265
20010213 17.80 18.08 17.64 17.71 1956889
20010214 17.74 17.89 17.61 17.69 1201726
20010215 17.62 17.67 17.43 17.55 381212
20010216 17.71 17.93 17.66 17.74 1445607
20010220 17.90 17.95 17.58 17.62 651612
20010221 17.52 18.24 17.52 17.76 893757
20010222 17.74 17.99 17.62 17.74 964159
20010223 17.90 17.93 17.11 17.40 692496
20010226 17.83 17.90 17.47 17.63 754532
20010227 17.63 18.05 17.55 17.73 759267
20010228 17.88 17.98 17.58 17.85 872763
20010301 17.85 17.95 17.65 17.72 1282072
20010302 17.99 17.99 17.48 17.64 1087441
20010305 17.64 17.85 17.55 17.73 850505
20010306 17.89 17.89 17.43 17.57 767475
20010307 17.42 17.95 17.42 17.77 1102279
20010308 17.90 17.99 17.68 17.83 854294
20010309 17.80 17.80 17.49 17.71 641194
20010312 17.86 17.86 17.58 17.61 772685
20010313 17.61 17.73 17.38 17.50 706860
20010314 17.23 17.33 16.85 17.09 1062974
20010315 17.10 17.42 17.04 17.36 669765
20010316 16.79 17.36 16.79 17.18 1154212
20010319 17.23 17.36 16.88 17.02 1402198
20010320 17.04 17.23 16.76 16.94 1105910
20010321 16.78 17.48 16.77 16.95 1279073
20010322 17.10 17.23 16.05 16.40 1791776
20010323 16.24 16.57 15.90 16.47 1254448
20010326 16.47 17.14 16.38 17.10 875446
20010327 17.14 17.39 17.14 17.26 732906
20010328 17.30 17.45 16.76 17.23 1553420
20010329 17.26 17.52 16.87 17.43 886969
20010330 17.48 17.74 17.33 17.69 939692
20010402 17.58 17.95 17.48 17.74 1906218
20010403 17.74 17.88 17.17 17.73 1068657
20010404 17.80 17.99 17.55 17.61 1725636
20010405 17.61 17.83 17.31 17.74 1161789
20010406 17.58 17.73 16.98 17.36 859345
20010409 17.43 17.91 17.28 17.64 992572
20010410 17.74 18.47 17.74 18.05 1419403
20010411 17.90 17.90 17.40 17.67 1179626
20010412 17.73 17.89 17.54 17.73 1219089
20010416 17.57 18.11 17.57 18.03 606467
20010417 17.90 18.63 17.90 18.24 1502907
20010418 18.50 18.50 17.67 17.98 1687120
20010419 18.05 18.18 17.57 18.07 1503696
20010420 18.24 18.32 17.61 17.78 1622716
20010423 17.99 18.30 17.90 18.12 970789
20010424 18.19 18.82 18.19 18.64 2793188
20010425 18.91 18.93 18.57 18.72 2165569
20010426 18.73 18.80 18.44 18.69 2844016
20010427 18.85 19.04 18.69 19.01 1488542
20010430 19.04 19.42 19.01 19.20 1590830
20010501 19.07 19.40 18.94 19.10 1557208
20010502 19.07 19.09 18.88 19.01 2002981
20010503 18.98 19.15 18.67 18.90 1098945
20010504 18.92 19.23 18.78 19.22 660146
20010507 19.28 19.28 18.96 19.12 867309
20010508 19.05 19.05 18.70 18.85 956627
20010509 18.69 18.89 18.61 18.77 1250303
20010510 18.92 18.92 18.67 18.80 765364
20010511 18.73 19.12 18.73 19.07 474962
20010514 18.99 19.41 18.99 19.21 966292
20010515 19.09 19.15 18.93 19.02 660146
20010516 19.09 19.11 18.73 19.11 800749
20010517 18.98 19.31 18.90 18.95 908928
20010518 18.92 19.14 18.83 18.84 1105803
20010521 18.92 19.00 18.75 18.86 2133979
20010522 18.80 18.98 18.64 18.88 494447
20010523 18.76 19.26 18.76 19.16 1370953
20010524 19.17 19.62 19.12 19.25 5301901
20010525 19.41 19.57 19.20 19.41 2276296
20010529 19.41 19.49 19.12 19.41 1509685
20010530 19.28 19.67 19.28 19.50 1697051
20010531 19.41 19.70 19.34 19.66 1821598
20010601 19.75 19.79 19.15 19.74 1173455
20010604 19.74 20.01 19.74 19.92 1687698
20010605 19.92 19.95 19.60 19.73 2601147
20010606 19.57 19.65 19.31 19.37 2363900
20010607 19.37 19.50 18.67 18.76 4139514
20010608 18.76 19.25 18.73 19.16 1212892
20010611 19.09 19.73 19.09 19.63 1471962
20010612 20.21 20.46 19.66 19.89 3205489
20010613 19.95 20.30 19.80 19.89 1978256
20010614 19.89 20.00 19.34 19.43 3466118
20010615 19.34 20.36 19.34 19.77 1932895
20010618 19.77 20.11 19.67 19.98 812595
20010619 19.89 20.37 19.89 20.30 1379370
20010620 20.30 20.57 20.24 20.46 1729006
20010621 20.34 20.45 19.89 20.27 1476483
20010622 20.27 20.48 19.95 20.20 1392932
20010625 19.98 20.30 19.82 19.83 994662
20010626 19.84 20.27 19.66 20.16 1574998
20010627 20.02 20.43 20.00 20.36 948522
20010628 20.24 20.66 20.24 20.61 1240326
20010629 20.61 20.66 20.40 20.63 1526052
20010702 20.63 20.84 20.53 20.82 1194654
20010703 20.84 21.07 20.79 21.01 960524
20010705 20.91 21.01 20.69 20.85 908617
20010706 20.85 21.01 20.69 20.79 707377
20010709 20.95 21.04 20.81 21.04 1202760
20010710 20.91 21.07 20.77 20.85 1508282
20010711 20.98 21.03 20.46 20.53 1416158
20010712 20.37 20.38 20.18 20.30 1832354
20010713 20.21 20.21 19.76 19.87 1511399
20010716 19.88 20.14 19.86 19.98 1242665
20010717 20.02 20.07 19.83 19.98 2128835
20010718 19.95 20.05 19.80 20.00 2061495
20010719 20.02 20.14 19.91 20.05 3402208
20010720 20.01 20.08 19.74 20.00 2522584
20010723 19.92 19.93 19.37 19.73 2535834
20010724 19.66 19.66 19.25 19.37 2334595
20010725 19.29 19.41 19.12 19.35 3219050
20010726 19.37 19.44 19.25 19.44 2549395
20010727 19.53 19.57 19.15 19.39 1276958
20010730 19.40 19.60 19.09 19.51 1680684
20010731 19.50 19.51 19.15 19.46 1217568
20010801 19.50 19.76 19.34 19.66 1941936
20010802 19.60 19.75 19.50 19.68 1621762
20010803 19.69 19.83 19.52 19.78 3974126
20010806 19.66 19.67 19.26 19.28 817895
20010807 19.33 19.70 19.33 19.62 4229185
20010808 19.63 19.63 19.32 19.33 1142807
20010809 19.26 19.65 19.24 19.46 838325
20010810 19.49 19.88 19.33 19.76 1852750
20010813 19.81 19.83 19.50 19.55 577715
20010814 19.49 19.65 19.33 19.51 884351
20010815 19.49 19.66 19.23 19.40 795685
20010816 19.47 19.62 19.26 19.55 529533
20010817 19.54 19.61 19.42 19.59 1030589
20010820 19.81 19.98 19.72 19.95 569710
20010821 19.94 19.98 19.81 19.83 971940
20010822 19.91 19.94 19.69 19.81 1066763
20010823 19.85 20.01 19.78 19.88 1637551
20010824 19.85 20.07 19.81 19.97 1155737
20010827 20.04 20.53 20.01 20.46 4299071
20010828 20.47 20.85 20.47 20.85 4550291
20010829 20.85 21.05 20.79 21.02 3010027
20010830 20.98 21.31 20.98 21.22 2240818
20010831 21.22 21.44 21.10 21.37 1856445
20010904 21.37 21.73 21.31 21.53 1765008
20010905 21.53 21.53 21.28 21.45 1663873
20010906 21.44 21.76 21.28 21.48 2229889
20010907 21.48 21.73 21.37 21.54 1437744
20010910 21.47 21.47 21.09 21.31 1964045
20010917 21.48 21.48 20.66 21.11 1870145
20010918 20.95 20.99 20.63 20.98 3910079
20010919 20.97 21.70 20.94 21.60 5172339
20010920 21.60 22.48 21.60 22.38 4050313
20010921 22.09 22.57 21.44 21.80 3486607
20010924 21.76 21.92 21.60 21.76 2303777
20010925 22.09 22.12 21.70 22.12 3987662
20010926 21.89 22.17 21.76 22.05 3924395
20010927 21.86 22.56 21.73 22.48 3689953
20010928 22.53 23.57 22.50 23.35 6570522
20011001 23.13 23.22 22.91 23.14 1864295
20011002 23.14 23.65 23.06 23.65 1350310
20011003 23.64 24.02 23.39 23.96 2075031
20011004 23.97 24.02 23.32 23.84 1539649
20011005 23.87 24.00 23.78 23.84 1489004
20011008 23.80 23.80 23.34 23.50 1268879
20011009 23.50 23.56 22.94 22.97 1375093
20011010 22.91 23.03 22.61 22.87 1742380
20011011 22.87 22.93 22.51 22.57 903747
20011012 22.41 22.70 22.28 22.45 1333839
20011015 22.41 22.89 22.35 22.70 1607533
20011016 22.77 23.22 22.66 23.15 1426969
20011017 23.16 23.45 23.00 23.30 1707437
20011018 23.30 23.32 22.93 23.07 2198025
20011019 23.07 23.71 23.06 23.58 2335334
20011022 23.48 23.91 23.42 23.69 1673417
20011023 23.55 23.58 23.23 23.39 1964045
20011024 23.39 23.39 23.03 23.13 1188217
20011025 23.00 23.41 22.93 22.93 2497426
20011026 22.93 22.93 22.36 22.57 2230505
20011029 22.51 22.51 22.09 22.27 2041320
20011030 22.09 22.26 21.92 22.09 2936754
20011031 22.09 22.44 21.96 22.39 2497272
20011101 22.44 22.80 22.09 22.74 4279213
20011102 22.80 23.01 22.41 22.86 4306459
20011105 22.78 23.52 22.64 23.48 2016074
20011106 23.55 23.55 22.87 23.20 4080176
20011107 22.96 23.02 22.28 22.43 3131789
20011108 22.54 22.89 22.43 22.74 2247537
20011109 22.89 23.07 22.66 22.95 1244436
20011112 23.15 23.15 22.65 22.99 1520182
20011113 23.05 23.18 22.80 23.05 2182826
20011114 23.05 23.15 22.67 22.78 1655695
20011115 22.72 22.86 22.49 22.76 1023047
20011116 22.76 23.01 22.53 22.63 1473133
20011119 22.56 22.61 22.20 22.32 2021733
20011120 22.39 22.89 22.23 22.86 2147044
20011121 23.02 23.02 22.17 22.65 1423648
20011123 22.44 22.72 22.25 22.63 280162
20011126 22.84 22.89 22.61 22.65 1641078
20011127 22.65 22.71 22.22 22.43 1048627
20011128 22.40 22.61 22.01 22.03 1373706
20011129 22.17 22.40 21.74 22.09 2174299
20011130 22.15 22.47 22.14 22.19 1510742
20011203 22.19 22.39 22.03 22.37 1678230
20011204 22.36 23.22 22.32 23.05 2303113
20011205 22.99 22.99 22.22 22.67 2767968
20011206 22.47 22.56 22.14 22.26 1355130
20011207 22.20 22.59 22.13 22.46 2122835
20011210 22.43 22.55 22.19 22.42 1181856
20011211 22.26 22.55 22.03 22.16 1076187
20011212 22.07 22.19 21.57 22.12 1494602
20011213 22.00 22.59 21.87 22.40 1452121
20011214 22.23 22.56 22.20 22.51 1590984
20011217 22.51 22.66 22.27 22.43 1597836
20011218 22.43 22.61 22.30 22.59 1216572
20011219 22.43 23.32 22.33 23.16 1783747
20011220 23.05 23.12 22.72 23.00 988788
20011221 23.00 23.10 22.84 22.99 1995239
20011224 22.99 23.14 22.92 22.95 607982
20011226 22.99 23.25 22.89 22.97 971887
20011227 22.81 23.12 22.81 22.89 1392587
20011228 22.89 23.15 22.55 23.09 1627222
20011231 22.95 23.32 22.86 22.97 1119124
20020102 22.82 23.10 22.61 23.07 1754056
20020103 22.92 23.04 22.81 22.99 2736297
20020104 23.05 23.05 22.71 22.81 622142
20020107 22.81 22.98 22.67 22.95 948134
20020108 22.86 22.89 22.53 22.56 1589766
20020109 22.63 22.86 22.46 22.77 1982297
20020110 22.66 22.79 22.56 22.62 2122987
20020111 22.65 22.82 22.59 22.73 1433545
20020114 22.63 23.12 22.63 22.92 1337620
20020115 22.95 23.15 22.95 23.12 2014881
20020116 23.12 23.30 22.97 23.14 1576671
20020117 23.22 23.54 23.21 23.47 2639154
20020118 23.38 23.68 23.38 23.68 1553527
20020122 23.66 23.70 23.41 23.66 1692543
20020123 23.68 23.87 23.66 23.87 1928244
20020124 23.81 23.89 23.71 23.85 2011074
20020125 23.82 23.85 23.62 23.80 1226469
20020128 23.64 23.95 23.64 23.95 1537235
20020129 24.01 24.28 23.83 23.85 2181912
20020130 23.61 23.74 23.23 23.64 2128925
20020131 23.77 24.43 23.60 24.43 1318892
20020201 24.27 24.99 24.27 24.96 1923981
20020204 24.96 25.20 24.86 25.15 2077004
20020205 25.60 25.60 25.00 25.34 2744033
20020206 25.32 25.44 24.97 25.34 2686589
20020207 25.28 25.63 25.20 25.63 1192750
20020208 25.46 25.52 25.04 25.17 1288037
20020211 24.77 24.77 24.28 24.51 2201558
20020212 24.45 24.84 24.31 24.47 1672201
20020213 24.53 24.92 24.41 24.87 1242353
20020214 24.87 24.87 24.71 24.86 410248
20020215 24.86 24.94 24.77 24.86 804363
20020219 24.86 24.86 24.37 24.57 1275523
20020220 24.54 24.57 23.88 24.27 1407447
20020221 24.28 24.54 23.55 23.80 3424311
20020222 23.21 24.01 23.15 23.76 1685620
20020225 23.70 23.94 23.45 23.91 2221611
20020226 24.04 24.27 23.94 24.16 1575105
20020227 24.28 24.57 24.18 24.48 1200740
20020228 24.49 24.53 24.28 24.28 1259240
20020301 24.41 24.60 24.10 24.54 2080037
20020304 24.61 25.12 24.44 25.08 1549474
20020305 24.94 25.28 24.80 25.20 1131838
20020306 25.24 25.52 25.20 25.50 1821917
20020307 25.37 25.54 25.30 25.47 1232855
20020308 25.47 25.60 25.24 25.34 1372770
20020311 25.30 25.95 25.20 25.63 1191543
20020312 25.63 25.93 24.31 24.53 6026016
20020313 23.98 24.28 23.71 24.03 2305590
20020314 24.04 24.08 23.65 23.71 1999525
20020315 23.88 23.90 23.65 23.65 2238497
20020318 22.55 23.51 22.48 23.25 2908071
20020319 22.05 22.32 20.67 21.39 11688372
20020320 21.38 21.48 20.10 21.12 6802788
20020321 21.13 22.42 21.13 22.36 3879941
20020322 22.19 22.38 21.93 22.29 2178038
20020325 22.22 22.58 22.02 22.31 2146075
20020326 22.22 22.75 22.21 22.68 3285451
20020327 22.82 22.87 22.55 22.72 2956318
20020328 22.72 23.02 22.66 22.94 2253876
20020401 22.88 22.95 22.74 22.78 3381643
20020402 22.78 22.78 22.27 22.38 1868204
20020403 22.38 22.56 21.99 22.56 1412121
20020404 22.56 22.88 22.42 22.42 1777590
20020405 22.32 22.52 21.63 22.02 2710561
20020408 22.02 22.10 21.75 22.08 1581136
20020409 22.05 22.21 21.95 22.12 2474002
20020410 22.12 22.72 22.07 22.54 2681161
20020411 21.62 22.05 21.39 21.73 4489509
20020412 21.59 22.22 21.46 21.91 1958817
20020415 21.85 21.85 21.52 21.56 2323683
20020416 21.56 21.89 21.56 21.88 1561988
20020417 21.82 21.88 21.69 21.83 780089
20020418 21.79 21.79 20.97 21.49 2843391
20020419 21.49 21.89 21.19 21.85 2699254
20020422 21.86 21.89 21.66 21.79 1292861
20020423 21.79 22.08 21.62 21.62 1266326
20020424 21.95 22.37 21.84 22.12 2652816
20020425 22.05 22.08 21.72 21.85 1138924
20020426 21.75 21.95 21.62 21.90 1045597
20020429 21.90 22.19 21.83 21.89 956793
20020430 21.89 22.20 21.89 22.09 3009239
20020501 21.92 22.00 21.70 21.75 903118
20020502 21.75 21.95 21.51 21.93 1250043
20020503 22.54 22.57 22.08 22.33 1987577
20020506 22.47 22.60 22.34 22.51 1253452
20020507 22.47 22.48 21.96 21.96 1304282
20020508 21.96 21.97 21.64 21.80 1952995
20020509 21.87 22.15 21.67 21.71 1099473
20020510 21.66 22.00 21.41 21.53 1588541
20020513 21.53 21.64 21.29 21.53 1001540
20020514 21.64 22.07 21.52 21.97 1109012
20020515 21.97 22.27 21.76 22.13 3143394
20020516 22.14 22.49 21.80 21.98 2990309
20020517 21.87 22.06 21.48 22.04 1513564
20020520 22.04 22.37 21.95 22.19 978733
20020521 22.21 22.90 22.17 22.69 1162376
20020522 22.68 23.10 22.68 23.02 2240831
20020523 23.14 23.28 22.76 22.78 2174499
20020524 22.74 23.25 22.67 23.15 1331113
20020528 23.15 23.26 22.99 23.18 1082927
20020529 23.19 23.31 23.01 23.17 2168388
20020530 23.14 23.27 22.91 23.01 2857347
20020531 23.45 23.47 23.08 23.15 1292954
20020603 23.17 23.21 22.45 22.59 1384179
20020604 22.59 23.04 22.55 22.86 2325498
20020605 22.91 23.01 22.68 22.82 1335585
20020606 22.82 22.87 22.34 22.41 2217429
20020607 22.57 22.90 22.41 22.78 1960597
20020610 22.74 23.11 22.64 22.83 1450362
20020611 22.91 23.14 22.68 22.78 786892
20020612 22.71 22.98 22.51 22.64 1744012
20020613 22.68 22.98 22.61 22.78 1353323
20020614 22.78 22.82 22.14 22.61 1325896
20020617 22.54 22.76 22.24 22.72 660339
20020618 22.68 23.18 22.68 23.04 1017191
20020619 23.11 23.47 23.06 23.45 1630874
20020620 23.41 23.56 22.68 22.84 1309946
20020621 22.44 22.97 22.44 22.95 1669332
20020624 22.96 23.01 22.51 22.66 1683344
20020625 22.61 22.90 22.37 22.58 1187269
20020626 22.31 22.39 21.88 22.23 2110701
20020627 22.27 22.64 21.94 22.31 2306567
20020628 21.94 22.51 21.88 22.39 1499105
20020701 22.29 22.51 22.13 22.14 790917
20020702 22.14 22.14 21.40 21.57 1711665
20020703 21.47 21.56 20.66 21.00 2764929
20020705 20.88 21.00 20.74 20.83 822518
20020708 20.83 20.86 20.31 20.31 1736857
20020709 20.33 20.52 19.79 20.09 2281376
20020710 20.06 20.06 18.83 18.93 1466460
20020711 18.78 19.45 18.72 19.43 2243962
20020712 19.64 20.47 19.39 20.06 2532394
20020715 19.56 20.80 18.78 20.62 2775363
20020716 20.26 20.52 19.66 19.77 1593311
20020717 19.76 20.24 19.32 19.49 1193530
20020718 19.50 19.66 18.85 18.97 1080840
20020719 18.77 18.83 17.89 18.31 1859832
20020722 18.31 18.85 17.95 18.38 1846714
20020723 18.25 18.52 16.67 16.81 1963727
20020724 16.79 19.69 16.70 19.56 2831112
20020725 19.52 20.56 19.05 19.86 2449367
20020726 20.06 20.53 19.36 19.50 3556442
20020729 19.59 19.99 18.27 18.47 4988469
20020730 18.42 20.39 18.40 20.13 4728060
20020731 20.13 20.78 19.51 20.63 2963925
20020801 20.39 21.60 19.92 21.14 2767910
20020802 21.33 21.62 20.90 21.11 5039597
20020805 20.88 21.66 20.74 20.84 1438818
20020806 21.22 21.99 21.18 21.90 1447655
20020807 22.07 22.24 21.55 21.96 1701131
20020808 21.90 22.13 21.08 22.13 1865205
20020809 22.07 22.30 21.66 21.90 1459143
20020812 21.46 22.28 21.46 22.22 981059
20020813 22.03 22.13 21.46 21.59 822581
20020814 21.49 22.24 21.39 22.07 1490220
20020815 22.34 22.47 22.10 22.35 1021709
20020816 22.32 22.44 22.13 22.41 950571
20020819 22.17 22.44 21.96 22.33 920378
20020820 22.30 22.70 22.13 22.54 963090
20020821 22.78 23.02 22.20 22.98 969276
20020822 23.05 23.49 22.79 23.46 1068840
20020823 23.36 23.48 22.58 22.68 760133
20020826 22.96 23.46 22.83 23.32 556881
20020827 23.42 23.61 22.95 23.19 684282
20020828 23.19 23.57 22.78 23.54 1357959
20020829 23.25 23.25 22.59 22.72 950866
20020830 22.68 22.68 21.88 22.41 1517762
20020903 21.73 22.12 21.58 21.74 1762401
20020904 21.90 22.03 21.12 21.37 1460910
20020905 21.05 21.42 20.91 21.15 1431453
20020906 21.25 21.35 20.99 21.23 1133498
20020909 21.12 21.38 20.72 21.08 1042624
20020910 21.18 21.18 20.59 20.84 1066631
20020911 21.22 21.27 20.68 21.05 1049841
20020912 20.71 20.74 20.18 20.43 1289766
20020913 20.41 21.12 20.36 20.94 929657
20020916 20.71 20.97 20.06 20.77 907711
20020917 21.22 21.22 20.26 20.37 1124072
20020918 20.27 21.05 20.06 20.69 747172
20020919 20.52 20.91 20.26 20.71 1259868
20020920 20.72 20.84 20.10 20.69 2226198
20020923 20.52 20.59 19.72 20.32 1176799
20020924 20.30 20.30 19.53 19.69 1230116
20020925 19.79 20.38 19.63 20.24 1138358
20020926 20.50 21.17 20.35 20.72 2024714
20020927 20.72 20.98 20.10 20.61 1536467
20020930 20.33 20.61 20.09 20.25 2121185
20021001 20.50 20.75 20.18 20.61 2189230
20021002 20.64 21.08 20.28 20.75 2282461
20021003 20.88 20.98 20.20 20.21 2353304
20021004 20.21 20.37 19.55 20.10 1541622
20021007 20.10 20.71 19.62 19.83 2125014
20021008 19.89 19.95 18.15 19.07 3240249
20021009 19.01 19.01 17.38 17.60 3133615
20021010 17.72 19.78 17.59 19.63 3002385
20021011 19.98 20.00 19.07 19.69 1443531
20021014 19.01 20.33 19.01 20.02 2090844
20021015 20.19 20.23 18.92 19.15 3059237
20021016 19.15 19.45 17.65 17.86 3425385
20021017 18.37 19.15 17.71 19.11 2646252
20021018 18.81 19.43 18.21 19.32 1577854
20021021 19.28 20.06 19.12 20.04 1552816
20021022 20.04 20.44 19.04 19.71 1501413
20021023 19.79 20.54 19.79 20.54 1550312
20021024 20.67 21.03 20.33 20.69 1864174
20021025 20.76 21.22 20.34 21.08 1869623
20021028 21.45 21.59 21.22 21.35 1393307
20021029 21.37 21.79 21.15 21.64 2147254
20021030 21.73 22.00 21.51 21.94 1913072
20021031 22.03 22.11 21.65 22.03 1476081
20021101 21.73 22.03 21.56 21.82 1000795
20021104 21.86 22.75 21.83 22.43 4422203
20021105 22.51 22.66 22.15 22.59 1749381
20021106 22.66 23.25 22.66 23.12 1307449
20021107 22.87 23.03 22.04 22.46 1731908
20021108 22.47 22.47 21.75 21.94 1819420
20021111 21.95 21.95 21.41 21.69 832609
20021112 21.69 21.69 20.77 20.90 2068708
20021113 20.91 21.45 20.80 21.21 1427724
20021114 21.63 21.63 21.21 21.39 799118
20021115 20.95 21.78 20.91 21.78 1822624
20021118 22.15 22.20 21.53 21.75 1090924
20021119 21.56 21.74 21.19 21.55 1002538
20021120 21.60 22.08 21.41 21.78 1373994
20021121 21.80 21.95 21.50 21.74 1098059
20021122 21.74 22.43 21.63 22.40 1030204
20021125 22.40 22.70 22.04 22.20 1059326
20021126 22.20 22.20 21.64 21.64 788925
20021127 21.76 21.81 21.49 21.67 831735
20021129 21.67 21.78 21.39 21.76 536871
20021202 22.08 22.08 21.47 21.62 1501695
20021203 21.77 21.78 21.38 21.38 1883635
20021204 20.84 21.33 20.60 20.60 2915295
20021205 20.70 20.99 20.49 20.93 1772970
20021206 21.15 21.22 20.85 21.21 2138165
20021209 21.12 21.75 21.11 21.52 1939259
20021210 21.60 21.70 21.50 21.70 1150479
20021211 21.70 22.10 21.50 22.09 840472
20021212 21.95 22.04 21.62 21.84 1148878
20021213 21.85 22.16 21.78 21.98 1269299
20021216 21.67 22.50 21.67 22.50 1735111
20021217 22.53 22.59 22.37 22.59 1172612
20021218 22.59 22.66 22.39 22.49 1054084
20021219 22.49 22.56 22.24 22.53 985647
20021220 22.53 22.70 22.51 22.64 2669357
20021223 22.66 22.88 22.59 22.66 1283569
20021224 22.86 22.97 22.68 22.73 322822
20021226 22.77 23.02 22.66 22.71 619287
20021227 22.68 22.83 22.62 22.67 721216
20021230 22.59 22.78 22.40 22.66 1511160
20021231 22.63 22.66 22.44 22.64 707819
20030102 22.63 22.68 22.56 22.66 1295800
20030103 22.66 22.92 22.66 22.82 1341959
20030106 22.99 24.17 22.99 23.97 2728621
20030107 23.97 23.97 23.18 23.25 1708610
20030108 23.25 23.34 23.03 23.25 1172758
20030109 23.25 23.25 22.93 23.11 970503
20030110 22.94 23.14 22.88 22.99 702723
20030113 22.99 23.16 22.66 22.83 1250660
20030114 23.01 23.23 22.80 23.05 1266678
20030115 23.11 23.14 22.77 22.77 1329582
20030116 22.92 22.94 22.45 22.49 1496453
20030117 22.32 22.42 21.94 21.98 1398602
20030121 22.06 22.24 21.36 21.36 1255029
20030122 21.37 21.61 21.03 21.47 1266386
20030123 21.47 21.98 21.47 21.80 1248476
20030124 21.67 21.81 21.29 21.58 1537370
20030127 21.50 21.53 20.95 20.97 1348075
20030128 20.99 21.43 20.95 21.42 1156158
20030129 21.26 21.64 20.97 21.58 1264057
20030130 21.39 21.68 21.26 21.26 2241840
20030131 21.26 21.54 21.03 21.43 1476796
20030203 21.39 21.65 21.29 21.38 1359869
20030204 21.50 21.50 21.12 21.30 3783579
20030205 21.56 21.56 21.04 21.14 1871214
20030206 21.15 21.26 20.96 21.16 906118
20030207 21.19 21.19 20.33 20.39 1899265
20030210 20.54 20.74 20.38 20.58 1474904
20030211 20.58 20.58 19.81 19.88 1441819
20030212 19.89 19.89 19.12 19.22 2829837
20030213 19.12 20.37 18.80 20.29 2733888
20030214 20.47 20.67 20.02 20.33 1750954
20030218 20.42 20.66 20.33 20.58 1563517
20030219 20.54 20.61 20.40 20.58 1939687
20030220 20.77 21.11 20.73 20.99 1706936
20030221 21.41 21.58 21.00 21.10 2192433
20030224 20.92 21.07 20.47 20.57 2228971
20030225 20.33 20.79 20.19 20.44 1901998
20030226 20.44 20.46 19.96 19.99 1622208
20030227 20.19 20.49 20.17 20.38 1023500
20030228 20.54 20.70 20.33 20.51 1409740
20030303 20.68 20.83 20.47 20.47 884252
20030304 20.61 20.65 20.21 20.28 805710
20030305 20.26 20.76 20.21 20.76 1408301
20030306 20.58 20.89 20.40 20.87 1428297
20030307 20.44 20.65 20.23 20.51 1760736
20030310 20.44 20.54 20.23 20.44 1202882
20030311 20.47 20.72 20.14 20.19 1900847
20030312 20.19 20.38 19.99 20.33 1811372
20030313 20.61 20.68 20.29 20.64 1003217
20030314 20.68 20.79 20.44 20.65 1110386
20030317 20.70 21.26 20.70 21.06 1802022
20030318 21.16 21.63 21.05 21.53 2060090
20030319 21.59 21.68 21.36 21.58 1095857
20030320 21.58 21.68 21.35 21.52 1401972
20030321 21.55 22.08 21.55 22.08 2211134
20030324 22.08 22.08 21.38 21.42 1218274
20030325 21.62 22.07 21.46 21.77 1070252
20030326 21.79 21.79 21.47 21.52 1319401
20030327 21.46 21.86 21.34 21.78 842104
20030328 21.74 21.98 21.69 21.85 966391
20030331 21.85 22.17 21.80 21.90 1520793
20030401 21.90 22.25 21.90 22.25 2089724
20030402 22.63 22.63 22.09 22.09 2065125
20030403 22.25 22.36 21.97 22.18 1105207
20030404 22.18 22.30 21.93 22.24 1774546
20030407 22.59 22.59 21.75 21.82 2553499
20030408 21.84 22.00 21.70 21.75 1159871
20030409 21.83 21.99 21.59 21.70 973296
20030410 21.70 21.79 21.52 21.58 1576751
20030411 21.65 21.67 21.25 21.31 1548556
20030414 21.65 22.15 21.65 22.08 1745488
20030415 22.36 22.55 22.20 22.44 1900991
20030416 22.45 22.59 22.31 22.42 1740741
20030417 22.31 22.57 22.27 22.35 1286747
20030421 22.36 22.59 22.11 22.38 968405
20030422 22.38 22.78 22.22 22.67 1103625
20030423 22.67 22.93 22.59 22.77 1014150
20030424 22.80 23.52 22.80 23.33 1451601
20030425 23.34 23.36 23.00 23.11 1192093
20030428 23.14 23.61 23.13 23.43 1129087
20030429 23.48 23.75 23.41 23.50 1154117
20030430 23.52 23.61 23.20 23.45 1941557
20030501 23.45 23.73 23.29 23.48 2010606
20030502 23.50 23.60 23.23 23.41 3687477
20030505 23.59 23.59 23.02 23.43 1566308
20030506 23.41 23.42 23.16 23.33 1221353
20030507 23.33 23.33 23.04 23.23 1429321
20030508 23.16 23.24 23.06 23.24 1347528
20030509 23.29 23.31 23.06 23.31 1877122
20030512 23.37 23.44 23.10 23.27 1437572
20030513 23.27 23.47 22.74 23.33 846384
20030514 23.36 23.47 23.06 23.18 1121209
20030515 23.18 23.46 23.18 23.44 1540987
20030516 23.59 24.08 23.59 23.94 1467444
20030519 23.80 23.96 23.61 23.76 990767
20030520 23.87 24.07 23.85 24.06 1072276
20030521 24.58 24.58 24.01 24.14 2261622
20030522 24.14 24.53 24.07 24.45 1357628
20030523 24.60 25.51 24.60 25.27 4355675
20030527 25.31 25.83 25.14 25.76 2707432
20030528 25.83 26.05 25.62 25.76 1560333
20030529 25.80 26.24 25.26 25.48 1748956
20030530 25.53 25.98 25.53 25.88 2004436
20030602 26.14 26.25 26.00 26.15 1656494
20030603 26.19 26.19 25.91 26.06 1472850
20030604 26.01 26.34 25.95 26.19 1682810
20030605 26.22 26.33 25.95 26.01 2047253
20030606 26.10 26.36 25.48 25.67 2360912
20030609 25.69 25.91 25.60 25.81 1562467
20030610 25.83 26.46 25.80 26.02 2056357
20030611 26.22 26.49 26.19 26.49 1005987
20030612 26.49 26.61 26.20 26.32 1720933
20030613 26.47 26.50 26.14 26.19 1535013
20030616 26.40 26.88 26.33 26.88 866299
20030617 26.88 26.89 26.36 26.46 1139417
20030618 26.62 26.62 26.36 26.47 1179247
20030619 26.71 27.14 26.57 26.85 1492765
20030620 26.88 26.97 26.69 26.71 1572993
20030623 26.71 26.81 26.59 26.71 1383802
20030624 26.68 26.92 26.41 26.77 1369861
20030625 26.77 26.99 26.57 26.57 1066301
20030626 26.52 27.04 26.38 27.02 1391910
20030627 26.98 27.00 26.26 26.29 1375551
20030630 26.99 27.35 26.98 27.03 2727347
20030701 27.03 27.24 26.69 27.02 1863040
20030702 26.99 27.13 26.83 27.07 1410118
20030703 27.03 27.14 26.95 26.99 1067724
20030707 26.99 27.07 26.61 26.62 1898602
20030708 26.50 26.52 26.17 26.18 2388367
20030709 26.07 26.17 25.65 25.67 1653791
20030710 25.39 25.43 24.99 25.22 1351653
20030711 25.38 25.53 25.22 25.40 1013100
20030714 25.48 25.80 25.34 25.45 1398738
20030715 25.50 25.55 24.94 24.95 1268437
20030716 25.03 25.04 24.42 24.53 1797605
20030717 24.53 24.60 24.37 24.48 1893766
20030718 24.64 24.74 24.46 24.61 1294042
20030721 24.66 24.66 24.11 24.17 907551
20030722 24.17 24.36 23.83 24.27 2805726
20030723 24.32 24.53 24.24 24.29 1026898
20030724 24.29 24.55 24.04 24.44 1521641
20030725 24.36 24.48 23.96 24.16 2352093
20030728 24.22 24.41 24.15 24.25 1912400
20030729 24.25 24.32 24.01 24.08 2225776
20030730 24.18 24.47 24.18 24.29 1321070
20030731 24.39 24.50 24.13 24.25 1616806
20030801 24.15 24.19 23.94 24.11 990767
20030804 24.11 24.13 23.85 24.08 5538763
20030805 24.17 24.28 21.86 22.27 7705976
20030806 22.11 22.62 21.89 22.58 5140178
20030807 22.67 22.67 22.10 22.29 3830336
20030808 22.11 22.13 21.66 22.12 4613427
20030811 22.10 22.27 21.96 22.07 1636669
20030812 22.07 22.27 21.92 22.21 1517643
20030813 22.20 22.32 21.96 22.14 1467135
20030814 22.13 22.20 21.95 22.04 1579970
20030815 21.68 22.00 21.54 21.76 1878659
20030818 18.91 19.84 18.35 19.72 23651852
20030819 19.33 20.18 19.33 19.87 10955113
20030820 19.83 20.79 19.76 20.75 9450273
20030821 20.63 20.88 20.41 20.44 9835487
20030822 20.26 20.41 19.97 20.11 5417059
20030825 20.11 20.86 20.01 20.29 2617713
20030826 20.31 20.75 20.29 20.75 4682507
20030827 20.72 20.79 20.56 20.78 4160259
20030828 20.74 20.80 20.62 20.79 1650738
20030829 20.68 20.85 20.59 20.80 2240800
20030902 20.90 21.40 20.89 21.39 2566079
20030903 21.68 21.93 21.51 21.58 2880807
20030904 21.68 21.68 21.36 21.64 2221947
20030905 21.52 21.60 21.47 21.50 1645110
20030908 21.48 21.76 21.48 21.75 3229019
20030909 21.68 22.31 21.54 22.20 5833648
20030910 22.21 22.83 22.17 22.62 6735483
20030911 22.57 22.57 22.11 22.11 7190199
20030912 21.39 22.63 21.31 22.61 24834226
20030915 22.57 22.86 22.32 22.59 4347661
20030916 22.67 22.72 22.23 22.41 3934730
20030917 22.35 22.35 22.13 22.13 2134577
20030918 22.14 22.57 22.11 22.44 1683800
20030919 22.44 22.59 22.29 22.57 2271611
20030922 22.52 22.55 22.11 22.33 1510749
20030923 22.35 22.45 22.20 22.25 1195459
20030924 22.20 22.28 21.93 22.09 2508958
20030925 22.13 22.35 22.08 22.19 1945628
20030926 22.13 22.58 21.89 22.55 3971450
20030929 22.57 22.92 22.42 22.92 2469283
20030930 22.89 23.00 22.40 22.67 2114177
20031001 22.92 23.04 22.65 23.03 2163138
20031002 23.03 23.10 22.79 23.06 1511875
20031003 23.35 23.44 22.82 22.94 1607123
20031006 22.90 22.99 22.70 22.99 1587286
20031007 22.94 22.94 22.50 22.74 1991353
20031008 23.10 23.13 22.87 22.96 3817111
20031009 23.14 23.31 23.07 23.16 2544272
20031010 22.62 22.99 22.62 22.87 2798784
20031013 23.03 23.14 22.89 23.09 1296616
20031014 23.12 23.59 23.03 23.47 2028214
20031015 23.47 23.54 23.32 23.54 2670473
20031016 23.65 23.71 23.46 23.60 1868107
20031017 23.63 23.63 23.40 23.48 2064231
20031020 23.46 23.52 23.38 23.48 1371042
20031021 23.49 23.87 23.48 23.60 1481908
20031022 23.60 23.63 23.38 23.60 1248500
20031023 23.46 23.95 23.36 23.93 2302001
20031024 23.93 24.20 23.79 24.18 3446670
20031027 24.18 24.47 24.10 24.24 2599564
20031028 24.10 24.29 23.95 24.29 1911721
20031029 24.24 24.49 24.13 24.46 1600229
20031030 24.52 24.70 24.47 24.70 1788334
20031031 24.70 24.76 24.42 24.44 1343326
20031103 24.54 24.74 24.17 24.66 1407622
20031104 24.66 24.71 24.45 24.56 3037256
20031105 24.61 24.83 24.51 24.79 2529738
20031106 24.75 24.90 24.43 24.81 1249700
20031107 24.81 24.90 24.68 24.75 3307252
20031110 24.75 24.98 24.68 24.92 1309402
20031111 24.86 25.03 24.83 24.89 961211
20031112 24.89 25.06 24.87 24.91 971231
20031113 24.91 25.01 24.83 24.90 1553358
20031114 24.90 24.97 24.84 24.97 990714
20031117 24.97 25.01 24.61 24.87 1319283
20031118 24.87 24.91 24.32 24.42 1394153
20031119 24.36 24.58 23.43 23.92 7479692
20031120 23.71 24.50 23.45 24.22 3848464
20031121 24.25 24.32 23.89 24.07 1842125
20031124 24.04 24.24 23.95 24.07 2141886
20031125 24.12 24.23 23.95 24.10 1642841
20031126 24.20 24.65 24.13 24.65 1380376
20031128 24.65 24.90 24.63 24.90 573220
20031201 24.95 25.12 24.75 25.11 1827791
20031202 25.11 25.12 24.83 25.01 1922980
20031203 24.86 25.33 24.83 25.10 1339879
20031204 25.04 25.59 25.04 25.59 1344471
20031205 25.38 25.83 25.33 25.35 1191668
20031208 25.29 25.63 25.12 25.60 1241072
20031209 25.60 25.69 25.01 25.06 1907115
20031210 25.06 25.16 24.88 25.00 1649938
20031211 25.08 25.16 24.86 24.86 1152841
20031212 24.97 25.01 24.84 24.86 1654531
20031215 24.91 25.15 24.78 24.78 3050076
20031216 24.47 25.17 24.47 25.16 2614907
20031217 25.01 25.27 24.96 25.27 1223676
20031218 25.27 25.44 25.10 25.31 1997433
20031219 25.24 25.29 24.82 25.09 3713753
20031222 25.15 25.34 25.11 25.29 2096936
20031223 25.29 25.29 24.93 25.22 2008983
20031224 25.33 25.44 25.15 25.27 894412
20031226 25.27 25.48 25.27 25.36 353618
20031229 25.29 25.43 25.16 25.37 1225764
20031230 25.40 25.42 25.21 25.27 1578268
20031231 25.29 25.34 25.25 25.29 1458587
20040102 25.37 25.74 25.32 25.39 1383159
20040105 25.41 25.74 25.41 25.66 1984769
20040106 25.78 25.90 25.69 25.85 1361450
20040107 25.79 26.05 25.72 25.99 1836141
20040108 26.17 26.47 26.12 26.47 1545982
20040109 26.46 26.46 26.08 26.17 1201967
20040112 26.15 26.27 25.87 26.01 1378706
20040113 25.94 26.42 25.90 26.22 3241288
20040114 26.23 26.47 26.22 26.42 1848248
20040115 26.39 26.45 26.23 26.36 1272802
20040116 26.37 26.61 26.31 26.59 1130714
20040120 26.55 26.66 26.39 26.57 1173855
20040121 26.57 26.71 26.41 26.71 1959023
20040122 26.65 26.75 26.52 26.59 1538606
20040123 26.69 26.95 26.47 26.73 1899043
20040126 26.68 26.69 26.32 26.59 1015903
20040127 26.63 26.63 26.34 26.39 1187772
20040128 26.51 27.20 26.44 26.72 3302242
20040129 26.79 27.16 26.61 26.81 1650773
20040130 26.80 27.11 26.67 26.96 1558646
20040202 26.95 27.07 26.87 26.98 1272384
20040203 26.95 27.15 26.84 27.15 1612364
20040204 27.12 27.12 26.56 26.78 2264058
20040205 26.93 26.94 26.17 26.27 1796972
20040206 26.32 26.45 26.30 26.42 1654366
20040209 26.49 26.64 26.43 26.56 1116184
20040210 26.61 26.88 26.59 26.88 1152008
20040211 26.76 27.20 26.64 27.00 1460918
20040212 26.99 27.30 26.88 27.18 1056662
20040213 27.18 27.42 27.04 27.22 1086010
20040217 27.37 27.41 27.23 27.36 1613858
20040218 27.36 27.69 27.29 27.69 1279458
20040219 27.80 27.83 27.43 27.72 1679167
20040220 27.82 27.82 27.29 27.52 1157795
20040223 27.60 27.72 27.21 27.38 972889
20040224 27.25 27.34 26.96 27.34 2107674
20040225 27.22 27.59 27.17 27.54 2099545
20040226 27.47 27.67 27.30 27.62 2114150
20040227 27.72 28.25 27.69 28.04 2469769
20040301 28.17 28.23 28.02 28.04 2201367
20040302 28.04 28.04 27.62 27.87 1799866
20040303 27.78 27.96 27.51 27.87 1018358
20040304 27.87 28.01 27.70 27.94 1149941
20040305 27.91 28.27 27.81 28.21 918051
20040308 28.22 28.36 27.99 28.03 1566047
20040309 28.04 28.21 27.88 28.15 1841752
20040310 28.16 28.27 27.59 27.70 1374253
20040311 27.70 27.76 27.12 27.18 1567149
20040312 27.17 27.51 26.90 27.51 1015327
20040315 27.51 27.63 27.17 27.47 984463
20040316 27.58 27.86 27.51 27.69 1366399
20040317 27.91 28.09 27.54 28.09 2516478
20040318 28.09 28.22 27.91 28.05 1646926
20040319 28.05 28.20 27.94 28.05 991903
20040322 28.05 28.10 27.70 28.01 1769140
20040323 28.01 28.15 27.80 28.04 1157657
20040324 28.04 28.28 27.98 28.22 1264715
20040325 28.23 28.35 28.06 28.23 1110397
20040326 28.29 28.57 28.17 28.31 1497569
20040329 28.31 28.45 28.01 28.31 2268192
20040330 28.31 28.37 28.11 28.30 1798901
20040331 28.27 28.49 28.07 28.36 1160413
20040401 28.39 28.52 28.28 28.46 895042
20040402 28.52 28.61 28.25 28.39 978263
20040405 28.31 28.46 28.20 28.40 1355238
20040406 28.20 28.44 28.19 28.43 1104059
20040407 28.38 28.38 28.04 28.08 1618818
20040408 28.20 28.39 28.02 28.28 880299
20040412 28.42 28.47 27.74 27.92 1662496
20040413 27.92 27.92 26.95 27.59 2532461
20040414 27.51 27.87 27.09 27.78 2379934
20040415 27.78 28.18 27.75 28.01 2343422
20040416 28.09 28.09 27.96 28.01 1621161
20040419 28.01 28.01 27.88 27.98 942852
20040420 27.99 28.28 27.78 27.94 1353585
20040421 27.94 28.16 27.78 28.13 1440113
20040422 28.12 28.54 28.01 28.49 1458989
20040423 28.35 28.58 28.12 28.49 1484617
20040426 28.49 28.78 28.26 28.52 1152283
20040427 28.45 28.62 28.27 28.44 1127482
20040428 28.36 28.55 28.26 28.44 1650508
20040429 28.49 28.52 28.25 28.32 2008470
20040430 28.32 28.49 28.25 28.38 2341079
20040503 28.34 28.58 28.28 28.56 2115941
20040504 28.61 28.66 28.20 28.48 1651335
20040505 28.54 28.72 28.28 28.28 4064662
20040506 28.21 28.45 28.04 28.23 1887335
20040507 28.07 28.56 27.21 27.55 2564483
20040510 27.30 27.49 27.03 27.37 1787851
20040511 27.52 27.72 27.00 27.13 1849125
20040512 27.21 27.33 26.92 27.17 1874917
20040513 27.15 27.21 26.98 27.04 2917932
20040514 27.08 27.49 27.00 27.31 1490353
20040517 27.11 27.26 26.91 27.02 2028305
20040518 27.26 27.52 27.17 27.26 1052432
20040519 27.46 27.55 27.05 27.11 1509595
20040520 27.11 27.55 27.04 27.30 1651794
20040521 27.31 27.49 27.00 27.13 1894432
20040524 27.27 27.51 27.27 27.43 970688
20040525 27.48 27.89 27.20 27.85 940938
20040526 27.92 28.24 27.68 28.17 1232431
20040527 28.21 28.73 28.21 28.40 1414478
20040528 28.51 28.66 28.41 28.58 1570187
20040601 28.58 28.63 28.20 28.37 808293
20040602 28.51 28.60 28.31 28.57 817845
20040603 28.57 28.74 28.38 28.52 1068262
20040604 28.69 28.89 28.63 28.80 1009308
20040607 28.83 29.11 28.73 28.83 1270233
20040608 28.83 28.83 28.51 28.57 1561999
20040609 28.48 28.64 27.36 27.46 5595137
20040610 27.53 27.92 27.49 27.77 2751989
20040614 27.70 27.87 27.49 27.68 1112614
20040615 27.85 28.03 27.68 27.74 1555448
20040616 27.66 27.97 27.66 27.89 1140180
20040617 27.87 27.88 27.66 27.85 864790
20040618 27.68 27.82 27.42 27.77 1554902
20040621 27.81 28.08 27.74 27.90 1355524
20040622 27.85 27.96 27.64 27.85 1152871
20040623 27.85 27.93 27.77 27.85 991704
20040624 27.81 27.85 27.57 27.59 1531703
20040625 27.63 27.63 27.30 27.41 1898662
20040628 27.41 27.72 27.38 27.53 1022818
20040629 27.61 27.65 27.26 27.30 1104562
20040630 27.36 27.50 27.04 27.41 1347882
20040701 27.55 27.59 27.14 27.31 975191
20040702 27.39 27.59 27.27 27.34 755071
20040706 27.34 27.59 27.27 27.53 956632
20040707 27.51 27.81 27.37 27.79 898361
20040708 27.79 27.84 27.66 27.74 1202682
20040709 27.74 27.92 27.56 27.80 1373674
20040712 27.74 27.83 27.48 27.55 914191
20040713 27.62 27.71 27.44 27.70 535496
20040714 27.69 28.05 27.63 28.02 934251
20040715 28.03 28.21 27.99 28.04 765033
20040716 28.16 28.28 28.01 28.24 981060
20040719 28.29 28.62 28.27 28.56 1294933
20040720 28.51 28.70 28.36 28.67 1308853
20040721 28.65 28.67 28.19 28.20 2688532
20040722 28.33 28.56 27.90 28.14 1962392
20040723 28.14 28.14 27.78 27.85 958270
20040726 27.97 28.02 27.68 27.72 976829
20040727 27.73 27.96 27.56 27.79 1198588
20040728 27.79 28.06 27.70 27.99 1436176
20040729 28.18 28.58 28.10 28.51 1232568
20040730 28.52 28.70 28.47 28.65 1273508
20040802 28.65 29.00 28.57 28.97 2312839
20040803 29.02 29.21 28.88 28.95 1240073
20040804 28.94 29.50 28.74 29.48 3544467
20040805 29.57 29.85 29.50 29.60 2596645
20040806 29.60 29.85 29.52 29.52 2433898
20040809 29.51 29.51 29.16 29.19 2079614
20040810 29.10 29.10 28.89 28.99 2433087
20040811 28.97 29.04 28.76 29.03 1671531
20040812 29.03 29.37 28.82 29.08 1155581
20040813 29.11 29.12 28.81 28.90 815219
20040816 28.80 29.16 28.80 29.06 705460
20040817 28.97 29.04 28.82 28.99 1123816
20040818 28.99 29.38 28.94 29.38 812786
20040819 29.33 29.47 29.07 29.20 550148
20040820 29.04 29.36 29.04 29.24 613679
20040823 29.16 29.44 29.13 29.32 1371045
20040824 29.35 29.59 29.33 29.52 1369423
20040825 29.47 29.84 29.38 29.74 1706000
20040826 29.68 29.85 29.67 29.72 977425
20040827 29.80 29.81 29.65 29.68 1111380
20040830 29.72 29.82 29.64 29.69 850634
20040831 29.76 29.90 29.62 29.77 2000268
20040901 29.87 30.35 29.87 30.25 2301430
20040902 30.41 30.85 30.37 30.68 1625573
20040903 30.70 30.79 30.33 30.66 1572856
20040907 30.69 30.75 30.49 30.72 2310892
20040908 30.43 30.44 30.11 30.28 1952417
20040909 30.24 30.44 30.04 30.22 1627330
20040910 30.23 30.26 29.90 30.18 1009731
20040913 30.18 30.19 29.96 30.19 1992563
20040914 30.26 31.24 30.24 30.60 1255203
20040915 30.66 30.66 30.20 30.52 1266692
20040916 30.52 30.78 30.52 30.75 1256014
20040917 30.70 30.89 30.61 30.83 2288319
20040920 30.76 30.78 30.63 30.70 1593942
20040921 30.70 30.70 30.43 30.50 1332926
20040922 30.47 30.50 30.18 30.43 1227222
20040923 30.41 30.49 30.27 30.31 872127
20040924 30.31 30.31 29.99 30.18 1323464
20040927 30.18 30.57 30.07 30.57 1779803
20040928 30.55 30.75 30.55 30.72 1176398
20040929 30.34 30.56 30.04 30.56 1397538
20040930 30.56 30.63 30.01 30.39 1490266
20041001 30.39 30.62 30.26 30.36 1405649
20041004 30.53 30.53 30.33 30.47 1862934
20041005 30.47 30.58 30.36 30.38 2603944
20041006 30.38 30.70 30.11 30.51 2632871
20041007 30.51 30.51 30.13 30.16 1306568
20041008 30.07 30.23 29.82 30.17 1551093
20041011 30.33 30.37 30.16 30.34 1336306
20041012 30.34 30.71 30.27 30.68 1379290
20041013 30.78 30.81 30.44 30.66 1527708
20041014 30.66 30.81 30.55 30.69 1010002
20041015 30.70 30.92 30.66 30.83 1403756
20041018 30.84 30.87 30.60 30.72 1291429
20041019 30.76 30.78 30.33 30.41 1243713
20041020 30.52 30.53 30.13 30.37 1551363
20041021 30.15 30.35 30.01 30.29 1849687
20041022 30.36 30.37 30.15 30.22 1226006
20041025 30.41 30.69 30.32 30.38 1464178
20041026 30.48 30.95 30.30 30.85 3005539
20041027 30.92 31.01 30.70 30.70 1699241
20041028 30.74 30.74 30.33 30.44 2562176
20041029 30.58 30.72 30.45 30.58 1862258
20041101 30.79 30.94 30.55 30.61 1293727
20041102 30.72 30.82 30.27 30.35 3271691
20041103 30.85 31.05 30.67 30.72 3506581
20041104 30.84 31.25 30.69 31.23 2220928
20041105 31.28 31.31 30.64 31.06 1874436
20041108 31.19 31.31 30.99 31.15 2050963
20041109 31.21 31.23 31.03 31.10 1252169
20041110 31.12 31.16 30.93 31.07 1908455
20041111 31.15 31.70 31.03 31.55 2253877
20041112 31.69 32.22 31.62 32.22 1371104
20041115 32.31 32.31 31.87 32.12 977198
20041116 32.18 32.41 31.96 32.22 1438340
20041117 31.85 32.19 31.65 31.73 1832246
20041118 31.47 31.84 31.34 31.43 2738859
20041119 31.51 31.67 31.28 31.41 1719338
20041122 31.54 32.13 31.48 32.13 2084983
20041123 32.10 32.18 31.70 31.90 1936716
20041124 32.10 32.35 32.01 32.07 984698
20041126 32.18 32.37 32.06 32.09 270953
20041129 32.07 32.17 31.75 31.84 1041219
20041130 31.75 32.02 31.35 31.53 1704471
20041201 29.79 30.09 29.06 29.48 7795214
20041202 29.48 29.49 29.17 29.26 3690475
20041203 29.34 29.51 29.13 29.27 2941772
20041206 29.27 29.38 29.18 29.28 2303433
20041207 29.35 29.40 29.09 29.16 2309460
20041208 29.18 29.22 28.75 29.12 5522453
20041209 29.12 29.28 28.93 29.12 2777165
20041210 29.12 29.12 28.88 29.04 1235560
20041213 28.90 29.12 28.63 29.12 2421699
20041214 29.16 29.28 29.03 29.12 1625047
20041215 29.05 29.24 29.02 29.14 1813763
20041216 29.25 29.26 28.82 28.97 2445539
20041217 28.81 29.41 28.68 29.36 2526169
20041220 29.51 29.85 29.41 29.85 1863185
20041221 29.85 29.98 29.67 29.83 1468341
20041222 29.69 29.98 29.66 29.89 1157744
20041223 30.07 30.11 29.71 29.75 641018
20041227 29.83 29.88 29.54 29.54 861477
20041228 29.74 29.81 29.54 29.66 594542
20041229 29.68 29.72 29.48 29.66 416675
20041230 29.64 29.73 29.56 29.59 668073
20041231 29.64 29.64 29.39 29.50 589051
20050103 29.58 29.67 29.32 29.38 2134941
20050104 29.43 29.64 29.19 29.28 1588482
20050105 29.28 29.43 28.98 29.04 1349138
20050106 29.24 29.24 28.98 29.05 797455
20050107 29.08 29.19 28.60 28.75 1668442
20050110 28.84 28.86 28.54 28.60 2163872
20050111 28.72 28.80 28.15 28.57 2135745
20050112 28.63 28.69 28.30 28.60 1805592
20050113 28.67 29.17 28.53 28.97 1654914
20050114 29.05 29.24 28.69 29.21 1036531
20050118 29.27 29.56 29.01 29.43 1136448
20050119 29.54 29.63 29.27 29.34 778035
20050120 29.45 29.47 28.94 29.01 1167655
20050121 29.10 29.18 28.77 28.92 1745321
20050124 29.03 29.52 28.84 29.30 1265696
20050125 29.22 29.42 29.09 29.10 762900
20050126 29.31 29.82 29.11 29.72 1194978
20050127 29.84 29.92 29.65 29.86 2054446
20050128 29.96 29.96 29.22 29.42 1231141
20050131 29.71 29.72 29.43 29.69 1539194
20050201 29.79 29.94 29.57 29.86 1452671
20050202 29.98 30.13 29.81 30.13 2462415
20050203 30.27 30.36 29.91 30.05 1208070
20050204 30.23 30.35 30.08 30.29 1181159
20050207 30.42 30.42 30.13 30.22 931273
20050208 30.38 30.60 30.24 30.48 1056150
20050209 30.55 30.64 30.33 30.57 1412884
20050210 30.74 30.91 30.61 30.87 1178773
20050211 30.92 31.01 30.67 30.98 1623265
20050214 30.97 31.21 30.86 31.21 1588665
20050215 31.34 31.67 30.75 31.09 2913128
20050216 31.12 31.15 30.83 30.94 1091280
20050217 31.03 31.42 30.71 31.31 1879779
20050218 31.31 31.31 30.65 30.68 1699623
20050222 30.70 30.77 29.99 30.08 2091089
20050223 30.32 30.78 30.14 30.46 1404664
20050224 30.55 30.72 30.41 30.57 1859099
20050225 30.68 31.09 30.56 31.02 1401748
20050228 31.13 31.25 30.86 31.11 1847036
20050301 31.27 31.43 31.06 31.37 2404739
20050302 31.37 31.57 30.97 31.11 1355880
20050303 31.26 31.34 31.05 31.14 1161407
20050304 31.52 31.65 31.27 31.28 1849422
20050307 31.44 31.75 31.37 31.51 1812701
20050308 31.57 31.57 31.16 31.37 1140859
20050309 31.34 31.35 30.54 30.57 1470550
20050310 30.69 31.07 30.31 31.06 1511115
20050311 31.06 31.23 30.62 30.62 1033083
20050314 30.70 31.70 30.70 31.70 1698960
20050315 31.76 31.95 31.31 31.55 1440987
20050316 31.57 31.73 31.18 31.40 2751663
20050317 31.55 31.64 31.25 31.44 837947
20050318 31.51 31.82 31.02 31.19 2316318
20050321 31.23 31.35 30.94 31.08 982576
20050322 31.25 31.36 30.60 30.69 1990472
20050323 30.69 30.78 30.03 30.54 1608418
20050324 30.64 30.97 30.55 30.78 1368872
20050328 30.97 31.03 30.81 30.82 850408
20050329 30.85 31.25 30.54 30.71 1705588
20050330 30.78 31.24 30.77 31.06 1394855
20050331 31.18 31.69 31.07 31.64 2039919
20050401 31.89 32.10 31.42 31.66 2194888
20050404 31.58 31.77 31.31 31.64 1444567
20050405 31.67 31.90 31.55 31.72 1230341
20050406 31.84 31.87 31.38 31.39 1259770
20050407 31.52 31.63 31.33 31.61 1257517
20050408 31.72 31.72 31.29 31.38 969054
20050411 31.49 31.79 31.35 31.68 1408244
20050412 31.68 32.25 31.53 32.22 1946062
20050413 32.23 32.23 31.77 31.87 1103476
20050414 31.83 31.95 31.63 31.68 1370197
20050415 31.87 31.93 30.93 31.10 1295563
20050418 31.00 31.47 30.74 31.37 1136617
20050419 31.33 31.50 31.06 31.31 1174663
20050420 31.08 31.40 30.94 31.04 937504
20050421 31.21 31.75 31.08 31.66 2005849
20050422 31.66 31.97 31.52 31.97 1543063
20050425 32.01 32.27 31.98 32.24 1000207
20050426 32.05 32.28 31.97 32.07 1236306
20050427 32.10 32.51 31.49 32.34 1533386
20050428 32.17 32.76 31.99 32.32 1836563
20050429 32.32 32.93 32.20 32.83 1253407
20050502 32.92 33.10 32.37 32.66 2321488
20050503 32.66 33.14 32.49 32.97 2138945
20050504 33.10 33.23 32.52 32.62 1890382
20050505 32.62 32.97 32.57 32.88 1089372
20050506 32.88 32.97 32.53 32.56 1298685
20050509 32.94 33.28 32.25 33.17 2154189
20050510 33.01 33.14 32.88 33.10 1257978
20050511 33.18 33.69 32.93 33.65 1327574
20050512 33.51 33.81 33.42 33.70 3088744
20050513 33.84 33.86 32.78 33.29 2534209
20050516 33.34 33.39 32.85 33.32 2110593
20050517 33.11 33.59 33.02 33.52 2010664
20050518 33.62 33.74 33.38 33.55 1737796
20050519 33.62 33.74 33.40 33.51 1155948
20050520 33.62 33.68 33.45 33.60 1214908
20050523 33.60 33.65 33.36 33.63 1797806
20050524 33.77 33.79 33.32 33.57 1053918
20050525 33.56 33.57 33.17 33.35 2474593
20050526 33.56 33.58 33.37 33.51 1349372
20050527 33.59 33.77 33.49 33.74 1873705
20050531 33.75 33.93 33.64 33.74 2402896
20050601 33.84 34.18 33.70 33.94 1811200
20050602 34.65 34.65 34.30 34.54 2953754
20050603 34.74 34.88 34.27 34.27 4094995
20050606 34.43 34.57 34.20 34.32 2260947
20050607 34.40 34.71 34.31 34.58 1862937
20050608 34.70 34.83 34.32 34.33 1208342
20050609 34.45 34.45 34.19 34.38 1398746
20050610 34.47 34.47 34.13 34.25 1350029
20050613 34.23 34.44 34.14 34.16 1552645
20050614 34.23 34.80 34.22 34.65 1225413
20050615 34.73 34.74 34.12 34.60 1703392
20050616 34.65 34.76 34.39 34.73 1048534
20050617 36.55 36.55 35.45 35.89 2790926
20050620 35.87 35.88 35.49 35.66 1409120
20050621 35.63 35.83 35.56 35.82 812565
20050622 36.03 36.10 35.72 36.08 1446412
20050623 36.08 36.52 36.00 36.45 1391524
20050624 36.46 36.67 36.22 36.23 1649422
20050627 36.16 36.36 35.84 36.36 1393231
20050628 36.33 37.07 36.29 37.03 1704705
20050629 37.28 37.28 36.70 37.06 1151090
20050630 36.99 37.25 36.56 36.64 1130736
20050701 36.83 37.20 36.82 37.09 1103160
20050705 36.92 37.09 36.65 36.94 1463877
20050706 36.81 37.22 36.56 36.58 2095886
20050707 36.33 36.84 36.14 36.84 944797
20050708 36.84 37.38 36.72 37.33 685454
20050711 37.24 37.80 37.24 37.80 1374978
20050712 37.65 37.85 37.54 37.71 1324948
20050713 37.71 37.90 37.61 37.70 978544
20050714 37.73 38.02 37.39 37.48 1331120
20050715 37.48 37.61 37.25 37.29 1564594
20050718 37.28 37.51 37.26 37.41 835019
20050719 37.50 37.70 37.30 37.57 1544372
20050720 37.56 37.88 37.47 37.76 1656251
20050721 37.80 37.87 37.23 37.45 1635372
20050722 37.47 37.80 37.38 37.80 692807
20050725 37.64 37.89 37.35 37.35 1171049
20050726 37.09 37.52 37.09 37.32 1085302
20050727 38.15 38.42 37.91 38.08 2000028
20050728 38.08 38.22 37.87 38.08 1075847
20050729 37.83 38.18 37.82 37.91 1599261
20050801 38.00 38.06 37.23 37.32 1311291
20050802 37.44 37.95 37.44 37.81 2287866
20050803 37.89 38.62 37.86 38.14 2287978
20050804 38.00 38.30 37.87 38.30 1325386
20050805 38.30 38.30 37.81 38.02 1687269
20050808 38.17 38.24 37.50 37.59 1690916
20050809 37.77 38.20 37.77 38.17 1254155
20050810 38.28 38.96 38.07 38.18 1146723
20050811 38.15 38.73 38.09 38.45 871697
20050812 38.33 38.40 37.79 38.18 848127
20050815 38.19 38.32 37.93 38.15 719860
20050816 38.00 38.23 37.61 37.64 758275
20050817 37.55 37.77 37.18 37.52 781845
20050818 37.53 37.99 37.28 37.80 1192170
20050819 37.94 37.97 37.60 37.67 700587
20050822 37.77 38.09 37.67 38.04 1000486
20050823 38.23 38.64 38.18 38.43 1402086
20050824 38.43 39.00 38.32 38.35 1433079
20050825 38.55 38.92 38.41 38.90 1394143
20050826 38.89 38.97 38.46 38.71 1124846
20050829 38.61 39.03 38.42 39.03 841095
20050830 38.96 39.20 38.48 38.91 1939507
20050831 38.93 39.25 38.70 39.19 1260146
20050901 39.29 39.90 38.93 39.82 1364322
20050902 39.82 40.19 39.63 39.86 1629842
20050906 39.89 40.28 39.89 40.16 865837
20050907 40.16 40.70 40.04 40.30 1056480
20050908 40.30 40.49 39.97 40.05 1231237
20050909 39.96 40.51 39.92 40.49 1023014
20050912 40.29 40.42 39.90 40.06 1482563
20050913 39.85 40.09 39.64 39.86 1414327
20050914 39.86 40.01 39.64 39.87 931989
20050915 39.79 40.18 39.76 40.18 1030827
20050916 40.36 40.48 40.02 40.45 1739097
20050919 40.42 40.59 40.17 40.35 1413285
20050920 40.35 40.55 39.86 39.96 1406253
20050921 40.08 40.27 39.14 39.55 919749
20050922 39.31 39.64 38.94 39.16 1988470
20050923 38.96 39.16 38.70 38.80 1806942
20050926 38.84 39.03 38.67 38.92 5546880
20050927 39.01 39.39 38.82 39.38 1469931
20050928 39.56 39.69 39.00 39.43 1440762
20050929 39.44 40.32 39.36 40.04 1967765
20050930 40.00 40.24 39.77 40.02 1097240
20051003 40.03 40.55 39.98 40.09 2224951
20051004 40.62 40.98 40.03 40.05 2267793
20051005 40.17 40.31 38.98 39.04 1415759
20051006 39.32 39.32 38.10 38.68 2526932
20051007 38.97 39.16 38.63 38.98 1182143
20051010 39.05 39.05 38.15 38.26 1498319
20051011 38.09 38.62 38.09 38.16 1336064
20051012 38.17 38.45 37.51 37.71 1388673
20051013 37.50 37.76 36.77 37.11 1427349
20051014 37.44 37.44 36.97 37.09 1595855
20051017 37.09 37.44 36.73 37.44 2512478
20051018 37.36 37.49 36.74 36.80 1242956
20051019 36.86 36.86 35.95 36.63 2053580
20051020 36.55 36.63 35.43 35.62 2050846
20051021 35.82 36.09 35.28 35.46 3628730
20051024 35.70 36.02 35.50 35.86 2286936
20051025 36.82 36.87 35.71 35.99 3349797
20051026 35.99 36.09 35.46 35.70 2907698
20051027 35.82 36.02 35.59 35.63 2574463
20051028 35.67 36.13 35.67 36.05 3203820
20051031 36.32 36.71 36.28 36.48 3459313
20051101 36.48 36.48 35.62 35.63 2014123
20051102 35.56 35.76 35.16 35.76 3125427
20051103 36.03 36.07 35.67 35.75 2810019
20051104 35.95 36.09 35.61 35.91 1733361
20051107 35.89 36.06 35.58 35.82 1869346
20051108 35.73 36.09 35.62 35.79 1538672
20051109 35.73 36.20 35.73 36.04 3202879
20051110 36.12 36.37 35.87 36.31 1647693
20051111 36.30 36.35 35.74 36.00 974604
20051114 36.05 36.19 35.81 35.93 1479324
20051115 36.03 36.24 35.79 35.88 2007267
20051116 36.01 36.15 35.89 35.93 977572
20051117 35.99 36.47 35.97 36.35 1349015
20051118 36.58 36.62 35.96 36.30 1899795
20051121 36.32 36.50 36.10 36.17 2574431
20051122 36.22 36.42 35.98 36.10 1691301
20051123 36.08 36.54 36.00 36.39 1947531
20051125 36.52 36.58 36.27 36.51 242425
20051128 36.59 36.64 36.07 36.13 2192537
20051129 36.43 36.56 36.27 36.47 2272141
20051130 36.86 36.95 36.36 36.40 2531597
20051201 36.56 36.65 36.39 36.43 1799934
20051202 36.43 36.47 36.27 36.30 1226577
20051205 36.66 36.67 36.37 36.61 1943532
20051206 36.65 36.86 36.53 36.56 1638791
20051207 36.55 36.85 36.22 36.31 1428233
20051208 36.31 36.87 36.27 36.74 1426942
20051209 36.68 37.20 36.68 37.14 903773
20051212 37.28 37.43 36.82 36.91 1105816
20051213 36.83 37.34 36.78 37.27 1237673
20051214 37.48 37.96 37.48 37.96 1715298
20051215 37.96 38.64 37.94 38.45 2455089
20051216 38.56 38.68 38.41 38.48 1384108
20051219 38.37 38.48 37.97 38.07 1041565
20051220 38.10 38.32 37.95 38.22 1426813
20051221 38.22 38.31 37.75 37.80 1157165
20051222 37.94 38.19 37.80 38.19 1615696
20051223 38.19 38.49 38.13 38.43 854359
20051227 38.58 38.77 38.48 38.54 1090850
20051228 38.60 38.81 38.23 38.35 1213933
20051229 38.26 38.51 38.03 38.15 882614
20051230 38.02 38.06 37.79 37.97 957961
20060103 38.12 38.79 37.83 38.78 1208127
20060104 38.78 39.20 38.57 39.14 2239500
20060105 39.20 39.41 39.06 39.20 2621910
20060106 39.53 39.70 39.26 39.58 1481259
20060109 39.58 39.82 39.52 39.77 920546
20060110 39.75 39.79 39.51 39.68 1170454
20060111 39.74 39.85 39.49 39.57 1485130
20060112 39.48 39.60 39.31 39.37 1554800
20060113 39.38 39.53 39.17 39.34 1419201
20060117 39.22 39.88 39.22 39.87 1078335
20060118 39.87 40.07 39.45 39.61 1378045
20060119 39.62 39.97 39.42 39.92 1030082
20060120 39.93 40.18 39.34 39.39 1592086
20060123 39.32 39.66 39.32 39.61 655155
20060124 39.68 40.02 39.64 40.01 1520223
20060125 39.99 40.13 38.72 38.96 2411997
20060126 39.71 40.30 38.68 39.03 1276507
20060127 39.06 39.62 39.06 39.20 1541640
20060130 39.11 39.28 38.89 38.92 1125685
20060131 38.79 39.21 38.69 38.83 1450295
20060201 38.83 38.96 38.46 38.95 1165293
20060202 38.99 38.99 38.01 38.27 1743811
20060203 38.27 38.46 37.78 37.85 1813571
20060206 37.80 38.27 37.77 38.22 773063
20060207 38.05 38.26 37.62 37.74 1790304
20060208 37.94 37.96 37.46 37.96 1103663
20060209 37.94 38.57 37.89 38.34 1201974
20060210 38.29 38.65 38.08 38.43 930948
20060213 38.26 38.41 38.20 38.20 737522
20060214 38.21 38.40 37.73 38.36 1239176
20060215 38.23 38.32 37.43 37.70 1964425
20060216 37.58 38.33 37.35 38.24 1651339
20060217 38.52 39.17 38.50 39.03 2358563
20060221 39.28 39.78 38.84 39.04 1925305
20060222 39.26 39.72 39.06 39.64 1918913
20060223 39.49 39.60 38.96 39.07 1319844
20060224 39.27 39.54 39.12 39.50 1377245
20060227 39.50 40.12 39.48 40.00 1481181
20060228 39.82 40.02 39.48 39.96 1764224
20060301 40.07 40.07 39.59 39.89 1311534
20060302 39.90 39.90 39.49 39.83 1468653
20060303 39.54 40.19 39.54 39.92 1665530
20060306 40.00 40.04 38.77 38.94 2122566
20060307 38.92 39.06 38.58 38.86 1296705
20060308 38.99 39.26 38.19 38.98 2881183
20060309 39.03 39.07 38.43 38.52 1331222
20060310 38.48 38.77 38.28 38.66 1973246
20060313 38.66 38.95 38.46 38.92 1529250
20060314 38.88 39.54 38.72 39.47 1457019
20060315 39.43 40.16 39.34 39.92 1904211
20060316 40.17 40.64 40.07 40.48 1411763
20060317 40.77 40.81 40.33 40.47 1662845
20060320 40.36 40.71 39.80 40.01 1036929
20060321 40.10 40.12 39.32 39.49 1268452
20060322 39.36 39.71 39.24 39.50 2034227
20060323 39.54 39.59 39.27 39.37 2595327
20060324 39.29 39.54 39.06 39.34 902439
20060327 39.25 39.28 38.74 38.92 984386
20060328 38.90 39.08 38.57 38.58 1244673
20060329 38.76 39.69 38.66 39.66 1706951
20060330 39.35 40.04 38.89 39.10 1940902
20060331 39.10 39.29 38.14 38.25 2312156
20060403 38.23 38.84 38.15 38.19 1426720
20060404 38.07 38.96 38.05 38.80 1121816
20060405 38.76 39.24 38.74 39.11 1867009
20060406 38.88 39.06 38.36 38.75 1893856
20060407 38.63 38.68 37.73 38.02 1530273
20060410 38.00 38.40 37.92 38.24 1299389
20060411 38.48 38.59 38.01 38.04 1872762
20060412 38.04 38.44 38.03 38.44 969684
20060413 38.44 38.59 38.21 38.23 1364078
20060417 38.05 38.31 37.73 37.90 753247
20060418 37.98 38.97 37.98 38.94 1891427
20060419 38.87 39.20 38.65 38.99 1075026
20060420 38.95 39.68 38.95 39.35 932226
20060421 39.61 39.74 39.24 39.36 1045367
20060424 39.11 39.22 38.83 39.13 1554435
20060425 39.09 39.11 38.26 38.47 1661055
20060426 38.47 38.70 38.08 38.67 1642774
20060427 38.72 40.11 38.71 39.81 2409444
20060428 39.81 39.98 39.40 39.67 1446408
20060501 39.42 39.78 39.03 39.23 1208366
20060502 39.31 40.50 39.31 40.42 3805866
20060503 40.13 40.43 40.13 40.25 3129571
20060504 40.25 40.64 40.13 40.31 947932
20060505 40.51 41.03 40.47 40.94 1480447
20060508 40.65 41.01 40.25 41.01 1737454
20060509 41.03 41.47 40.98 41.19 2329151
20060510 41.10 41.42 40.99 41.24 1474238
20060511 41.23 41.30 40.47 40.82 1416830
20060512 40.68 41.04 40.50 40.66 2001303
20060515 40.72 41.71 40.72 41.40 1646209
20060516 41.43 41.99 41.35 41.81 2305326
20060517 41.82 42.41 41.14 41.28 3043522
20060518 41.56 41.76 41.29 41.42 2148055
20060519 41.86 41.86 41.13 41.28 2456134
20060522 41.17 42.10 41.14 41.81 2139691
20060523 41.77 42.14 40.91 40.95 1421772
20060524 40.79 41.36 40.40 41.05 1899540
20060525 41.27 41.55 41.07 41.27 1885600
20060526 41.58 41.62 41.22 41.55 1018014
20060530 41.36 41.76 40.95 40.96 1809182
20060531 40.97 41.90 40.90 41.36 2900445
20060601 41.23 41.66 41.21 41.39 2120936
20060602 41.39 41.85 41.27 41.70 2577160
20060605 41.66 42.02 41.25 41.38 2786516
20060606 41.55 41.85 40.97 41.79 2383391
20060607 41.74 42.11 41.51 41.99 2267561
20060608 41.94 42.37 41.73 42.14 2555869
20060609 42.02 42.56 41.90 42.40 2038435
20060612 42.40 43.06 42.31 42.97 3022992
20060613 43.01 43.01 41.74 42.02 3197624
20060614 42.02 42.14 41.05 41.27 2699326
20060615 41.46 41.61 41.20 41.47 2226247
20060616 41.38 41.87 41.38 41.73 2136777
20060619 41.72 41.81 41.01 41.20 1235734
20060620 41.15 41.81 41.03 41.81 1864563
20060621 41.86 42.24 41.73 42.05 1780795
20060622 41.96 41.96 41.29 41.60 1450159
20060623 41.51 42.42 41.51 41.76 1273626
20060626 41.77 42.28 41.77 42.07 1055272
20060627 41.96 42.46 41.50 41.66 1176425
20060628 41.76 42.48 41.73 42.31 1447371
20060629 42.41 42.97 42.34 42.84 1681440
20060630 42.84 43.04 42.71 42.78 1524042
20060703 43.04 43.16 42.75 43.04 538218
20060705 43.05 43.42 42.72 42.75 1706025
20060706 42.69 42.81 42.19 42.42 1602234
20060707 42.42 42.64 42.30 42.41 1665091
20060710 42.53 42.88 42.33 42.81 859095
20060711 42.71 42.86 42.48 42.74 1942755
20060712 42.74 42.86 42.36 42.41 1450032
20060713 42.33 42.97 42.33 42.43 2136270
20060714 42.37 42.87 42.21 42.52 1886994
20060717 42.51 42.86 42.48 42.75 1231552
20060718 42.61 43.04 42.50 42.83 1802719
20060719 42.89 43.90 42.89 43.79 2465258
20060720 43.04 43.90 43.01 43.73 2113712
20060721 44.14 44.39 43.25 43.59 3229433
20060724 43.61 44.07 43.36 44.03 1968734
20060725 44.03 44.12 43.56 43.97 2154519
20060726 43.77 44.31 43.77 44.24 2348160
20060727 44.34 44.63 43.75 43.75 2765986
20060728 44.02 44.69 43.89 44.23 2389854
20060731 44.10 44.43 44.00 44.19 2233091
20060801 44.70 45.35 44.13 45.03 4329061
20060802 45.33 45.33 44.44 44.63 1798790
20060803 44.74 45.08 44.47 44.68 1140664
20060804 45.10 45.43 44.86 45.36 1685914
20060807 45.35 45.36 44.27 44.28 1924029
20060808 44.44 45.27 44.31 44.94 1511037
20060809 45.24 45.30 44.83 44.89 1061711
20060810 44.86 44.99 44.48 44.68 1748649
20060811 44.57 44.73 44.47 44.70 1354137
20060814 44.92 45.02 44.59 44.61 2030891
20060815 45.50 45.50 44.62 44.84 2738825
20060816 45.00 45.05 44.46 44.51 2031897
20060817 44.54 44.61 44.14 44.41 2744105
20060818 44.40 44.69 44.28 44.67 1933584
20060821 44.66 44.85 44.50 44.55 1663033
20060822 44.61 44.85 44.51 44.84 1514557
20060823 44.67 44.86 44.19 44.27 1368972
20060824 44.45 44.81 44.34 44.67 1450942
20060825 44.51 44.96 44.51 44.93 999731
20060828 44.78 45.03 44.65 44.74 1876632
20060829 44.78 44.99 44.50 44.86 1652724
20060830 44.87 45.17 44.61 44.89 906446
20060831 45.03 45.47 44.98 45.39 1394242
20060901 45.66 45.74 45.38 45.45 1770147
20060905 45.72 45.72 44.89 45.11 2443632
20060906 45.10 45.11 44.59 44.62 1209810
20060907 44.62 44.88 44.48 44.54 1350491
20060908 44.54 44.66 44.25 44.37 1556799
20060911 44.37 45.00 44.23 44.95 1781336
20060912 44.95 45.00 43.90 43.98 2401390
20060913 43.89 44.50 43.80 44.46 2199986
20060914 44.73 45.01 44.12 44.23 1125451
20060915 44.57 45.00 44.43 44.54 2214067
20060918 44.54 44.85 44.35 44.73 1671833
20060919 44.73 44.83 44.20 44.36 2085580
20060920 44.38 44.58 44.10 44.11 1554662
20060921 44.03 44.11 43.63 43.77 2313512
20060922 43.77 44.08 43.64 43.79 1587349
20060925 43.96 44.80 43.83 44.60 1570125
20060926 44.64 44.75 44.37 44.42 961889
20060927 44.42 45.23 44.19 45.13 1779324
20060928 45.14 45.31 44.84 44.96 1149087
20060929 44.91 45.13 44.38 44.43 1154241
20061002 44.73 45.66 44.54 45.35 2127822
20061003 45.34 46.12 45.04 45.74 2379766
20061004 45.74 46.04 45.56 45.69 2291762
20061005 45.70 45.92 45.64 45.86 842957
20061006 45.86 45.90 45.33 45.43 1084969
20061009 45.61 45.70 45.16 45.23 1362309
20061010 45.23 45.89 45.20 45.86 1860289
20061011 45.86 46.21 45.62 45.95 1179637
20061012 45.95 46.05 45.72 45.95 1110239
20061013 45.95 46.18 45.82 46.12 1089872
20061016 46.21 46.26 45.59 45.97 1137395
20061017 45.98 46.44 45.90 46.40 1388333
20061018 46.65 47.05 46.56 46.84 893371
20061019 46.87 46.92 46.48 46.67 1562959
20061020 46.83 46.85 46.53 46.78 1428941
20061023 46.79 47.09 46.40 47.06 1137269
20061024 47.16 47.26 46.76 47.18 1752043
20061025 47.18 48.05 47.18 47.67 1806103
20061026 47.61 47.69 47.02 47.41 1107725
20061027 47.26 47.60 47.04 47.35 1271162
20061030 47.61 47.69 46.79 46.85 1697355
20061031 47.05 47.24 46.73 46.81 2032274
20061101 46.85 47.26 46.78 47.18 1512797
20061102 47.04 47.37 46.81 46.89 1362058
20061103 46.89 47.08 46.18 46.39 2205649
20061106 46.61 47.03 46.44 46.91 1327207
20061107 46.95 47.45 46.86 46.98 2096982
20061108 46.99 47.74 46.88 47.55 1014431
20061109 47.03 47.40 46.71 47.22 1579848
20061110 47.37 47.45 47.21 47.29 1271564
20061113 47.29 47.42 47.22 47.29 906139
20061114 47.45 47.45 47.11 47.17 1833487
20061115 47.25 47.27 46.60 46.61 2798887
20061116 46.91 47.24 46.81 46.99 1026907
20061117 46.89 47.15 46.72 47.00 1311737
20061120 46.87 47.06 46.68 46.88 1129336
20061121 46.89 47.29 46.89 47.20 1438120
20061122 47.17 47.43 47.11 47.43 1141064
20061124 47.07 47.44 47.07 47.27 489188
20061127 47.35 47.47 46.85 47.19 1812278
20061128 47.17 47.60 47.03 47.26 1690261
20061129 47.40 48.04 47.27 47.83 1797057
20061130 48.00 48.10 47.68 47.96 1277677
20061201 48.07 48.52 48.00 48.52 1528571
20061204 48.69 48.89 48.56 48.67 1073194
20061205 48.79 49.16 48.60 49.13 1227149
20061206 49.13 49.32 48.72 48.78 1322341
20061207 48.81 49.09 48.26 48.31 1084048
20061208 48.43 48.54 47.99 48.24 1562007
20061211 48.24 48.55 48.24 48.52 884805
20061212 48.69 48.89 48.50 48.82 1882268
20061213 48.67 48.88 48.58 48.73 1208060
20061214 48.85 49.07 48.69 48.76 1411046
20061215 49.45 49.45 48.50 48.77 2812985
20061218 48.93 49.17 48.68 48.86 1054480
20061219 48.73 49.21 48.61 49.14 1068827
20061220 49.14 49.43 49.06 49.07 978251
20061221 48.98 49.09 48.44 48.65 1247235
20061222 48.65 48.85 48.44 48.64 1228521
20061226 48.54 49.00 48.37 48.81 604342
20061227 48.99 49.25 48.81 48.90 641147
20061228 48.78 48.98 48.47 48.58 1005948
20061229 48.40 48.52 48.22 48.33 1287907
20070103 48.45 49.08 48.30 48.46 1848084
20070104 48.45 48.80 48.29 48.40 1055103
20070105 48.40 48.40 47.21 47.38 1710348
20070108 47.29 47.68 47.06 47.29 2784165
20070109 47.42 47.51 46.77 47.08 1884639
20070110 46.97 47.19 46.88 47.03 1743659
20070111 47.11 47.27 46.91 46.95 1691259
20070112 46.81 46.93 46.30 46.48 2097356
20070116 46.42 46.69 46.39 46.54 1408801
20070117 46.56 46.88 46.35 46.76 1446104
20070118 46.88 47.07 46.60 46.63 1056850
20070119 46.89 47.11 46.75 46.95 1294395
20070122 46.95 47.24 46.56 46.63 2227732
20070123 46.55 46.67 46.39 46.41 1962115
20070124 46.50 46.97 46.42 46.95 1405806
20070125 46.96 47.13 46.77 46.79 985487
20070126 47.37 47.52 46.81 47.21 2233845
20070129 47.38 47.51 47.22 47.37 2566832
20070130 47.45 47.68 47.29 47.55 1679906
20070131 47.55 47.82 47.46 47.55 1516968
20070201 47.58 48.61 47.58 48.55 2520670
20070202 48.65 48.89 48.51 48.77 2084256
20070205 48.89 50.24 48.85 49.82 1933122
20070206 49.99 50.03 49.82 50.00 1367031
20070207 50.00 50.51 49.82 50.34 1459957
20070208 50.34 51.07 50.27 51.04 1445603
20070209 51.42 52.01 50.92 51.04 3026202
20070212 51.05 51.39 50.94 51.14 1703840
20070213 51.36 51.39 51.10 51.27 1764099
20070214 51.38 51.86 51.38 51.59 1722153
20070215 51.59 51.75 51.19 51.29 2028522
20070216 51.10 51.28 50.86 50.97 2797663
20070220 51.93 51.93 51.25 51.54 1658800
20070221 51.29 51.54 50.74 51.05 1513534
20070222 51.06 51.50 50.93 51.22 1146039
20070223 50.98 51.45 50.97 51.33 1191822
20070226 52.94 53.57 51.98 52.23 2947135
20070227 52.24 52.32 50.58 51.07 2293316
20070228 50.92 51.33 50.38 50.57 2731835
20070301 50.11 51.10 49.61 50.62 2872646
20070302 50.51 50.58 49.82 49.82 1751973
20070305 49.46 50.16 49.18 49.46 2306308
20070306 49.54 50.25 49.51 50.07 1887958
20070307 50.05 50.36 49.82 50.02 2180469
20070308 50.27 50.45 50.03 50.11 919851
20070309 50.78 50.78 50.07 50.33 1221889
20070312 50.24 50.77 50.08 50.77 1069323
20070313 50.47 50.87 49.90 49.96 2004517
20070314 49.97 50.41 49.44 50.17 1969995
20070315 49.97 50.74 49.76 50.55 1347357
20070316 50.88 51.49 50.54 51.00 2926843
20070319 51.21 51.53 50.72 51.34 1431374
20070320 51.22 52.44 51.05 52.42 2040277
20070321 52.31 53.42 51.96 53.08 3209084
20070322 53.06 53.23 52.74 53.18 1969871
20070323 53.02 53.42 52.80 53.38 1864820
20070326 53.26 53.91 53.10 53.83 2405544
20070327 53.63 53.79 53.15 53.56 1565503
20070328 53.54 54.05 53.45 53.77 1679711
20070329 53.16 54.07 53.16 54.00 1720296
20070330 54.07 54.24 52.85 53.53 2563802
20070402 53.61 54.97 53.48 54.80 2108826
20070403 54.87 55.11 54.61 54.75 2233181
20070404 54.66 54.96 54.37 54.46 1879915
20070405 54.46 55.00 54.37 55.00 1631949
20070409 55.05 55.59 55.05 55.16 2268074
20070410 55.04 55.22 54.94 55.21 1343027
20070411 55.17 55.30 54.96 55.09 2394408
20070412 54.83 55.09 54.15 54.16 3110219
20070413 54.16 54.24 53.90 54.14 1824358
20070416 54.35 54.59 54.22 54.55 2692611
20070417 54.48 55.09 54.41 54.63 2591395
20070418 54.55 55.36 54.41 55.18 2396759
20070419 55.76 55.76 54.70 54.91 2012189
20070420 55.04 55.68 54.91 55.64 2130356
20070423 55.83 56.32 55.76 55.98 1320630
20070424 56.19 57.40 56.04 57.26 2880813
20070425 57.30 57.75 57.17 57.57 2096453
20070426 57.38 57.60 57.02 57.08 1665358
20070427 56.76 56.81 56.06 56.48 2249638
20070430 56.57 56.65 55.27 55.31 3111827
20070501 55.47 56.27 55.29 56.21 2458875
20070502 56.30 57.00 56.22 56.73 1323105
20070503 57.40 57.40 55.99 56.69 1619833
20070504 56.69 56.96 56.57 56.84 1242547
20070507 56.86 58.22 56.86 58.22 2138277
20070508 57.76 58.19 57.60 57.91 1445257
20070509 57.89 58.24 57.56 57.88 1120553
20070510 57.78 57.97 57.17 57.17 1194389
20070511 57.51 57.65 57.23 57.65 1259501
20070514 57.67 58.77 57.67 58.47 7729372
20070515 58.75 59.34 58.25 58.35 3528618
20070516 58.51 58.80 57.79 58.27 8034665
20070517 57.91 58.24 57.55 57.59 1742564
20070518 57.74 57.94 57.37 57.94 1829053
20070521 58.45 58.79 58.29 58.79 2867294
20070522 58.81 59.09 58.68 58.72 2335458
20070523 58.74 58.98 57.69 57.89 2346024
20070524 57.79 57.96 55.59 55.73 2789773
20070525 55.76 56.22 55.00 55.79 2396271
20070529 56.20 56.68 55.99 56.25 1245864
20070530 55.78 56.77 55.64 56.70 1714430
20070531 57.02 57.12 56.34 56.35 2139997
20070601 57.04 57.06 55.92 56.44 2525637
20070604 56.57 56.65 55.55 56.42 1983358
20070605 56.42 56.42 55.09 55.12 2503154
20070606 54.76 54.94 54.25 54.82 5147100
20070607 54.43 54.82 52.25 52.69 4013401
20070608 52.70 53.45 52.44 53.34 3447903
20070611 53.23 53.77 53.04 53.05 3203546
20070612 52.56 53.07 52.22 52.22 2568513
20070613 52.22 52.89 52.22 52.89 2447501
20070614 53.01 53.39 52.48 52.75 1987658
20070615 52.95 54.65 52.95 54.45 5274499
20070618 53.78 54.70 53.42 53.49 2356835
20070619 53.51 53.92 53.23 53.47 1805957
20070620 53.53 53.89 51.70 51.70 2710532
20070621 51.52 52.74 50.92 52.49 2585958
20070622 53.54 53.73 51.73 51.74 3909712
20070625 51.85 52.94 51.85 52.27 2761517
20070626 52.50 53.16 52.00 52.00 2412242
20070627 51.58 52.85 51.34 52.74 2006086
20070628 52.74 53.14 52.27 52.29 2212973
20070629 52.58 53.24 52.14 52.69 2618023
20070702 53.10 54.47 53.10 54.07 2487060
20070703 54.07 54.29 53.24 53.69 1459631
20070705 53.70 54.29 52.77 53.62 1893920
20070706 53.64 53.66 52.68 53.38 1338128
20070709 53.70 54.09 53.33 53.39 1534449
20070710 53.23 53.40 52.53 52.64 2527234
20070711 52.57 53.14 52.52 53.14 1465651
20070712 53.42 53.81 52.94 53.75 2194545
20070713 53.75 55.16 53.58 54.90 1779420
20070716 54.70 55.02 53.58 53.67 1551280
20070717 53.80 54.13 53.33 53.34 1866278
20070718 53.23 54.04 53.01 53.93 2195650
20070719 53.80 55.46 53.73 55.43 2268380
20070720 55.43 55.60 54.12 54.24 2254375
20070723 54.80 55.47 54.45 54.61 1333582
20070724 54.44 54.52 52.08 52.18 2526742
20070725 52.75 52.99 51.09 51.67 3504416
20070726 51.38 51.56 48.90 49.52 4998938
20070727 49.47 50.36 49.19 49.20 3888213
20070730 48.96 49.44 48.11 49.02 4363290
20070731 50.63 50.87 49.45 49.45 4201982
20070801 49.25 51.60 49.19 51.46 3418172
20070802 51.68 52.49 50.64 51.43 15799295
20070803 51.24 51.48 48.97 49.14 15271929
20070806 49.15 51.44 48.59 51.41 3227312
20070807 51.13 53.38 50.58 52.95 3584914
20070808 52.75 53.49 51.94 52.72 4138136
20070809 51.55 52.21 50.32 50.34 3425980
20070810 50.42 50.87 48.76 49.46 10763272
20070813 50.29 52.30 49.84 51.49 3442921
20070814 51.47 51.49 50.37 50.51 2530391
20070815 50.64 51.80 49.76 49.85 2881655
20070816 49.28 50.11 48.20 49.78 3777731
20070817 52.15 52.30 49.52 51.48 3565534
20070820 50.98 51.74 50.38 51.15 14934560
20070821 51.08 51.56 50.63 51.24 2470913
20070822 51.52 52.04 51.33 51.99 2583166
20070823 52.21 52.35 51.51 51.86 2062486
20070824 51.99 52.05 51.24 51.96 3049608
20070827 51.90 51.91 49.89 50.00 2066874
20070828 49.89 50.37 48.80 48.88 3589423
20070829 48.92 50.28 48.86 50.23 2975138
20070830 49.39 50.35 49.15 50.06 2170108
20070831 50.71 50.80 49.85 50.41 1441376
20070904 50.20 51.04 50.11 51.02 2574147
20070905 50.70 50.89 50.27 50.67 1529131
20070906 50.58 51.39 50.41 51.39 2413994
20070907 50.80 51.31 50.24 50.54 2113677
20070910 50.79 50.93 50.43 50.74 3010484
20070911 51.14 51.28 50.75 51.07 3457547
20070912 50.89 51.09 50.65 50.92 2539288
20070913 51.34 51.80 51.26 51.44 2471766
20070914 51.07 51.57 51.02 51.44 2250550
20070917 51.12 51.47 51.05 51.38 2247503
20070918 51.63 52.45 51.46 52.30 2223370
20070919 52.59 53.74 52.45 53.51 2198385
20070920 53.39 53.52 52.72 52.87 1452467
20070921 53.48 53.48 52.87 53.09 2607542
20070924 52.92 53.28 52.66 52.83 1551801
20070925 52.63 53.75 52.63 53.42 1638093
20070926 53.68 54.17 53.53 53.99 2004470
20070927 54.30 54.30 53.08 53.29 1475015
20070928 52.99 53.28 51.91 51.97 2136225
20071001 52.42 53.21 52.01 53.21 1790811
20071002 53.01 53.09 52.50 52.73 1294996
20071003 52.35 53.28 52.35 53.18 1183352
20071004 53.32 54.88 53.08 54.53 1771188
20071005 54.97 55.46 54.55 54.88 2043595
20071008 55.02 55.27 54.41 54.63 980906
20071009 54.81 55.15 54.53 55.05 1709029
20071010 54.83 55.13 54.68 54.84 1197612
20071011 55.58 56.25 55.20 55.87 2249453
20071012 55.99 56.57 55.87 56.11 1535956
20071015 55.83 56.25 54.79 55.16 2013246
20071016 54.93 55.59 54.90 55.07 1802634
20071017 55.57 55.73 54.45 54.73 1425897
20071018 54.59 55.38 54.37 54.72 1682336
20071019 54.34 55.00 53.58 53.75 2303325
20071022 53.32 54.01 53.02 53.86 1621639
20071023 53.93 54.24 53.33 53.63 1772042
20071024 53.42 54.35 53.35 54.22 1814578
20071025 54.15 55.50 53.92 55.27 2347324
20071026 55.69 56.15 55.08 56.08 1551192
20071029 56.10 57.28 56.10 56.96 1539125
20071030 56.82 57.37 56.37 56.37 1422850
20071031 56.58 57.32 56.46 57.19 1740109
20071101 56.69 57.24 56.21 56.41 2057489
20071102 56.51 57.13 56.11 56.74 1728773
20071105 56.67 57.64 56.26 57.15 1352787
20071106 57.56 57.56 55.88 56.27 2459217
20071107 55.66 56.19 55.25 55.27 2909582
20071108 55.23 56.07 55.12 55.78 2712351
20071109 55.16 56.31 55.06 55.81 2272755
20071112 55.77 56.17 55.00 55.19 2764623
20071113 55.55 55.74 54.80 55.64 2110131
20071114 55.72 56.03 55.31 55.37 2038377
20071115 55.04 55.99 55.04 55.64 2030149
20071116 56.04 56.26 55.20 55.92 1845260
20071119 55.51 56.38 55.51 55.98 2258961
20071120 55.96 56.83 55.77 56.50 2975285
20071121 56.28 57.02 56.16 56.35 1927177
20071123 56.77 56.94 55.70 56.09 699989
20071126 55.98 56.75 55.81 55.93 2312081
20071127 56.32 56.43 55.40 55.95 2030028
20071128 56.49 56.49 55.34 55.95 2731953
20071129 55.82 56.40 55.80 55.97 1825174
20071130 56.53 57.31 56.25 56.66 2867716
20071203 56.28 57.70 56.28 57.38 2397870
20071204 57.39 58.82 56.93 58.43 2680649
20071205 58.85 59.70 58.52 59.59 2121384
20071206 59.57 60.47 58.80 60.26 2381656
20071207 60.26 61.30 60.08 61.10 2488500
20071210 61.33 61.38 60.63 61.10 1611245
20071211 61.07 61.44 59.70 59.75 1563449
20071212 60.91 60.91 59.65 60.07 2354189
20071213 59.88 60.98 59.87 60.82 2112551
20071214 60.28 60.66 59.84 59.86 1425267
20071217 59.83 60.26 59.50 59.69 1926814
20071218 59.88 61.14 59.83 61.03 1638712
20071219 61.16 61.86 60.93 60.99 1790810
20071220 61.31 61.73 60.20 60.95 1258770
20071221 61.45 61.97 61.21 61.78 2153086
20071224 61.57 61.96 60.67 61.27 1216178
20071226 61.07 61.36 60.70 60.77 951065
20071227 60.77 61.07 60.07 60.14 1042421
20071228 60.22 61.02 60.22 60.72 1154346
20071231 60.45 61.01 59.78 59.78 1127242
20080102 59.60 60.57 59.14 59.41 1966987
20080103 59.51 60.84 59.47 60.07 1497141
20080104 59.85 62.02 59.78 61.42 3947041
20080107 61.57 64.30 61.56 64.12 4763070
20080108 64.31 64.88 62.17 62.29 5479515
20080109 61.95 63.16 61.39 62.88 2732195
20080110 62.69 64.83 62.56 64.33 3522208
20080111 63.87 64.40 63.47 63.53 3207122
20080114 63.91 64.85 63.35 63.58 1903582
20080115 62.93 64.67 62.81 63.49 3235921
20080116 63.67 64.50 62.51 62.65 3515916
20080117 62.71 62.78 59.80 59.88 3572060
20080118 60.36 61.07 58.51 59.28 5264618
20080122 57.97 58.23 55.87 56.67 5008459
20080123 55.12 59.26 53.26 59.16 4829741
20080124 59.68 59.83 57.38 57.62 2480271
20080125 58.06 58.18 56.45 56.65 3148679
20080128 56.83 57.83 56.64 57.59 2652092
20080129 57.68 59.24 57.55 58.15 3252861
20080130 58.85 58.85 57.15 57.30 2614219
20080131 57.02 59.23 55.27 58.86 2510038
20080201 59.42 59.83 58.55 59.83 3126657
20080204 59.65 61.28 59.65 60.74 2747925
20080205 59.69 60.25 58.26 58.26 2640411
20080206 58.60 59.39 58.14 58.40 2012674
20080207 58.14 58.89 57.55 58.68 2721115
20080208 58.19 58.89 57.95 58.26 1574327
20080211 58.13 58.75 57.87 58.50 1535536
20080212 58.50 59.52 58.39 59.25 2387610
20080213 59.53 60.12 58.94 59.38 2018078
20080214 59.58 60.23 58.82 59.04 1494944
20080215 58.92 59.44 58.45 59.44 1212360
20080219 60.00 60.08 59.06 59.40 1431053
20080220 58.62 59.19 58.36 59.12 1446665
20080221 59.25 59.26 57.88 58.00 1316963
20080222 58.27 58.71 57.58 58.62 1617080
20080225 58.79 59.39 58.17 59.31 2191976
20080226 59.12 59.38 58.33 59.30 2291054
20080227 59.34 59.42 57.90 58.04 1904348
20080228 58.15 58.29 57.29 58.24 1855589
20080229 57.79 58.06 56.04 56.28 3223232
20080303 55.91 56.16 55.09 56.10 3030960
20080304 55.86 59.17 55.79 57.82 5602676
20080305 57.82 58.73 57.36 58.65 2767952
20080306 58.65 58.71 57.22 57.36 2265594
20080307 57.02 57.40 56.31 56.97 2359628
20080310 57.14 57.14 55.37 56.41 3547129
20080311 57.25 58.35 57.02 58.26 2417394
20080312 58.62 59.19 57.68 57.71 1805389
20080313 57.03 57.32 56.49 56.82 3620146
20080314 57.00 57.41 55.61 56.40 3840641
20080317 55.86 57.23 55.72 56.78 3024835
20080318 57.75 58.35 56.85 58.35 3203056
20080319 58.97 59.38 57.19 57.19 2053266
20080320 57.58 58.14 56.34 57.89 2065155
20080324 58.01 58.40 56.90 57.38 1936413
20080325 57.29 57.89 56.88 57.12 1963194
20080326 56.69 57.20 56.52 56.72 2394096
20080327 57.07 57.48 56.88 56.91 1784613
20080328 57.08 57.69 56.41 56.52 1597865
20080331 56.71 57.40 56.21 57.14 2180086
20080401 58.25 59.72 57.62 59.30 3565623
20080402 59.53 60.39 59.12 59.90 2670915
20080403 59.96 60.29 59.51 59.80 2614230
20080404 59.84 60.79 59.69 60.13 2001745
20080407 60.22 60.55 59.73 60.19 933619
20080408 59.78 60.87 59.72 60.71 1841178
20080409 60.70 61.28 60.35 60.65 1733212
20080410 60.77 61.71 60.28 61.33 4016940
20080411 61.00 62.78 60.99 62.42 3017269
20080414 62.38 62.42 61.56 62.03 1918399
20080415 62.38 62.38 61.43 61.78 1885253
20080416 62.38 62.99 61.23 62.78 2215034
20080417 62.48 63.32 62.48 62.80 1456874
20080418 63.42 63.91 62.56 63.09 1702588
20080421 62.63 63.67 62.63 63.42 1730330
20080422 63.27 64.30 62.88 63.85 2591412
20080423 63.57 64.66 63.57 64.54 2486449
20080424 64.95 65.24 63.82 63.89 1468883
20080425 63.79 64.74 63.79 64.03 1777407
20080428 64.02 64.42 63.37 63.50 1566400
20080429 63.47 63.84 63.06 63.17 1442462
20080430 63.11 64.23 62.94 62.98 2037293
20080501 64.37 64.37 63.03 63.87 2153305
20080502 64.00 65.80 64.00 65.80 3327234
20080505 65.78 65.78 64.40 64.72 1925917
20080506 64.15 64.74 63.71 64.39 1489547
20080507 64.20 64.39 63.22 63.40 1662473
20080508 63.76 64.09 62.91 63.65 1708149
20080509 63.42 64.01 62.63 63.72 1506721
20080512 64.05 64.12 63.42 64.12 918057
20080513 64.46 64.54 63.27 63.68 1700159
20080514 63.84 64.69 63.45 64.57 2089302
20080515 64.35 64.53 63.52 64.00 1544407
20080516 64.16 64.51 63.63 64.41 1202729
20080519 64.38 65.82 64.24 65.43 1945595
20080520 66.16 66.61 65.50 66.11 1793658
20080521 66.36 67.41 65.76 66.01 2095980
20080522 65.86 66.46 65.52 66.14 1085616
20080523 65.96 66.38 65.15 65.20 1288953
20080527 65.29 65.89 65.02 65.45 1739395
20080528 65.55 66.32 65.45 66.12 1342739
20080529 66.12 67.06 65.86 66.83 1536774
20080530 66.57 67.13 65.72 66.00 1461879
20080602 65.76 65.76 64.80 65.45 1292650
20080603 65.55 66.15 64.88 65.20 1323062
20080604 65.23 66.13 64.93 65.86 1205233
20080605 65.72 66.45 65.07 66.20 1792823
20080606 65.89 66.33 64.21 64.42 2214166
20080609 64.88 65.51 64.46 65.32 1127715
20080610 64.98 65.97 64.54 65.88 1515069
20080611 65.63 66.18 64.97 65.00 1931641
20080612 65.45 65.92 65.14 65.60 1951200
20080613 66.11 67.08 65.78 66.90 2357874
20080616 66.23 67.06 65.07 66.88 1481676
20080617 66.91 67.08 66.55 66.75 1082874
20080618 66.62 67.07 66.26 66.70 1877975
20080619 66.90 68.46 66.77 68.41 3117793
20080620 67.94 68.97 67.87 67.87 3291077
20080623 68.02 69.29 68.02 68.59 2402119
20080624 68.47 69.60 68.38 69.01 2355011
20080625 69.34 70.01 68.65 69.19 2078807
20080626 68.56 69.16 67.15 67.16 2090494
20080627 67.43 67.94 66.95 67.09 2270695
20080630 67.06 69.54 66.66 69.03 2786372
20080701 68.58 69.75 67.94 69.29 2326747
20080702 69.26 69.64 68.37 68.40 2270934
20080703 68.82 69.70 68.33 68.58 1152998
20080707 68.66 69.33 66.93 67.92 2321142
20080708 68.09 69.18 67.09 67.96 3546291
20080709 68.19 69.67 67.63 69.34 2518635
20080710 69.14 69.52 68.56 69.50 1864975
20080711 68.84 70.43 68.56 69.77 3163946
20080714 69.89 70.38 68.85 69.10 1995803
20080715 68.71 69.66 68.12 68.72 2250421
20080716 68.46 69.11 66.12 66.24 3220952
20080717 66.23 66.23 63.91 64.56 3151782
20080718 64.26 66.28 63.25 64.31 3603178
20080721 64.62 65.39 63.67 65.18 1467246
20080722 64.64 66.24 64.64 64.88 2449465
20080723 65.17 65.38 61.60 61.97 4264709
20080724 61.76 62.72 60.98 61.66 2953096
20080725 61.76 62.11 60.47 60.56 2396275
20080728 60.52 61.17 58.78 60.67 3792442
20080729 60.97 61.34 60.35 61.11 1914349
20080730 61.25 62.61 60.78 62.04 2328774
20080731 62.13 62.49 61.53 61.67 1903257
20080801 61.97 62.80 59.77 59.95 3828101
20080804 59.98 60.52 57.66 57.82 3313378
20080805 58.31 58.53 56.78 57.84 3562487
20080806 57.56 59.09 57.54 58.27 2634480
20080807 57.91 59.63 57.11 58.20 2698840
20080808 58.51 60.18 58.03 58.96 1646727
20080811 58.96 59.78 58.57 59.48 1805378
20080812 59.79 59.79 57.48 57.71 2216498
20080813 57.61 59.32 57.55 59.22 1813542
20080814 58.81 59.62 58.35 59.46 2632587
20080815 59.67 60.61 59.43 60.44 2136522
20080818 60.63 60.88 59.97 60.51 1712388
20080819 60.04 61.08 60.04 60.86 1757700
20080820 60.99 61.40 60.52 61.35 2303573
20080821 60.65 62.30 60.65 62.03 1283404
20080822 62.39 62.54 61.65 62.24 1399346
20080825 62.55 62.68 61.66 62.03 1338772
20080826 61.54 62.46 61.54 62.04 1939185
20080827 62.19 62.51 61.86 62.25 1354980
20080828 62.50 62.80 61.99 62.69 1092573
20080829 62.51 62.67 61.19 61.40 1418866
20080902 61.75 62.17 60.17 60.24 2172369
20080903 60.24 60.46 58.25 58.39 2187749
20080904 58.09 58.75 57.72 58.09 2454415
20080905 57.95 58.18 56.89 58.07 2523271
20080908 58.75 61.40 58.75 59.60 3082867
20080909 59.46 59.72 56.60 56.77 5272983
20080910 57.07 57.45 55.89 56.31 2333386
20080911 56.11 57.84 55.27 57.73 2120787
20080912 57.33 58.91 56.93 58.68 2366513
20080915 57.49 58.33 56.56 56.66 2251754
20080916 56.66 57.90 54.36 57.07 3654057
20080917 56.18 56.64 53.32 53.32 4198865
20080918 53.85 57.71 53.28 56.28 4272689
20080919 57.63 60.94 56.60 58.26 3154325
20080922 58.47 58.47 55.52 55.68 2153322
20080923 55.69 57.09 55.42 55.94 1606384
20080924 55.96 56.39 54.91 56.23 1594909
20080925 56.46 58.49 56.46 58.31 1931968
20080926 57.68 58.31 57.09 58.02 1251224
20080929 57.38 57.90 55.43 56.45 2914633
20080930 57.54 57.54 55.56 56.62 3259974
20081001 56.36 56.37 54.75 54.93 2670446
20081002 54.55 54.72 51.37 52.16 5000046
20081003 52.82 54.10 51.11 51.57 2528713
20081006 50.69 51.57 47.37 47.89 3578577
20081007 48.29 49.74 45.88 46.07 3617737
20081008 45.34 46.79 44.26 44.80 4527880
20081009 44.66 45.96 42.44 42.79 3041932
20081010 41.38 41.69 34.82 38.42 5784664
20081013 39.71 45.32 38.04 45.21 3796500
20081014 46.75 49.64 43.71 45.33 4907056
20081015 44.33 44.33 40.61 40.72 3397803
20081016 40.67 41.76 39.01 41.59 4099605
20081017 40.83 44.98 39.67 42.25 3010226
20081020 42.69 46.42 41.43 46.29 2772664
20081021 45.82 46.36 44.25 45.05 2608216
20081022 44.00 44.20 40.12 41.70 2561011
20081023 42.35 45.53 40.36 43.57 3114573
20081024 40.81 43.11 38.70 41.57 3119542
20081027 41.17 41.20 39.06 39.12 4433825
20081028 40.09 44.45 39.35 44.38 2558881
20081029 44.46 45.95 43.43 43.67 2656367
20081030 44.89 46.89 44.89 46.33 2902211
20081031 46.00 46.43 43.44 44.09 3745746
20081103 44.25 45.84 43.90 44.98 2572132
20081104 46.16 49.15 46.07 48.31 3578577
20081105 48.11 49.07 44.77 45.52 3500439
20081106 45.52 46.31 44.12 45.60 3359601
20081107 45.84 46.87 45.01 46.72 2945642
20081110 47.55 48.01 44.42 45.22 1746529
20081111 44.39 46.39 43.57 45.28 1700715
20081112 45.19 45.57 44.06 44.50 2600226
20081113 44.85 47.51 44.00 47.51 5317270
20081114 46.16 47.38 44.35 45.02 2974817
20081117 44.46 47.50 44.22 45.73 2632213
20081118 45.40 47.03 44.53 46.09 3186659
20081119 45.85 48.14 45.27 45.34 2856593
20081120 44.90 47.57 43.02 43.79 3558438
20081121 44.76 48.55 43.27 48.49 6011733
20081124 49.31 49.52 47.29 48.02 3677365
20081125 49.04 50.35 47.69 49.06 4227593
20081126 48.40 49.39 47.57 49.07 2268870
20081128 49.20 50.35 48.88 50.00 959267
20081201 48.63 49.77 46.84 46.84 2827769
20081202 47.63 48.04 46.32 47.79 2861748
20081203 46.77 48.80 46.74 48.61 2631041
20081204 48.14 48.92 45.23 45.96 2386626
20081205 45.28 46.87 43.71 46.59 2909671
20081208 47.70 48.49 46.84 47.66 1879868
20081209 47.32 47.95 46.08 46.32 1631000
20081210 46.64 47.88 46.27 46.81 1912792
20081211 46.61 48.16 46.33 46.66 1637092
20081212 45.50 46.20 44.94 46.20 2522308
20081215 46.08 46.70 44.75 45.31 2448609
20081216 45.63 46.52 44.93 46.18 4333983
20081217 45.74 45.75 44.01 44.80 2965912
20081218 45.10 46.27 44.24 44.74 3516023
20081219 44.79 44.99 42.48 42.66 5629526
20081222 42.66 42.81 41.15 41.90 3071247
20081223 40.98 41.49 39.11 39.24 2932167
20081224 39.42 39.45 38.24 39.19 767460
20081226 39.44 39.70 38.94 39.20 856743
20081229 39.49 39.90 39.21 39.80 1852567
20081230 40.11 40.83 39.93 40.55 1827962
20081231 40.77 41.69 40.43 41.46 1918299
20090102 41.41 42.66 41.06 42.38 2215207
20090105 42.28 44.38 42.19 44.19 3956463
20090106 43.11 44.44 43.10 43.74 4013056
20090107 43.19 43.61 41.30 41.40 3592652
20090108 41.13 41.37 40.13 40.76 3651002
20090109 40.69 42.20 40.45 41.73 2714700
20090112 41.76 42.57 41.19 41.55 2263364
20090113 41.47 41.47 40.22 40.84 2606553
20090114 40.25 41.35 39.10 41.03 4156237
20090115 40.93 41.90 40.53 41.82 3392760
20090116 42.35 42.98 41.96 42.70 2962631
20090120 42.57 43.21 41.85 41.90 2508599
20090121 42.43 42.93 41.38 42.63 4111830
20090122 42.28 43.67 41.83 43.10 4061095
20090123 42.37 42.67 41.54 42.31 2892095
20090126 42.31 44.38 42.06 44.07 3141080
20090127 44.22 44.60 43.86 44.03 2855421
20090128 44.31 44.82 43.99 44.47 2564841
20090129 44.46 45.11 44.01 44.87 3310039
20090130 44.91 45.02 42.38 42.66 3326794
20090202 42.33 43.69 41.92 43.36 3007741
20090203 43.53 44.22 42.95 44.02 2375495
20090204 44.53 44.86 43.52 43.97 2607160
20090205 43.99 45.30 43.65 44.82 3411529
20090206 45.13 46.26 44.06 45.69 3241127
20090209 45.45 46.05 44.79 45.56 2740120
20090210 45.14 45.56 44.15 44.63 3872892
20090211 44.78 44.79 43.93 44.48 2715661
20090212 43.60 44.64 43.12 44.64 3804267
20090213 44.56 45.13 44.21 44.31 1832349
20090217 43.75 43.75 41.29 41.41 3587264
20090218 41.53 41.68 40.47 40.74 3132394
20090219 40.96 42.21 40.96 41.60 3266282
20090220 41.78 41.78 40.37 40.88 3240199
20090223 41.11 41.47 39.06 39.19 4465823
20090224 40.01 41.67 39.64 41.43 3976176
20090225 41.30 41.30 38.58 39.49 4817641
20090226 39.67 39.68 37.45 37.53 3063769
20090227 36.92 37.36 36.02 36.71 2755653
20090302 36.17 36.54 34.89 34.96 3012416
20090303 35.34 35.64 34.13 34.14 3321807
20090304 34.68 34.95 34.11 34.39 3063305
20090305 33.76 33.76 32.13 32.44 2734208
20090306 32.69 33.58 31.53 32.38 2477793
20090309 32.15 32.32 31.35 31.96 3940009
20090310 32.55 33.58 32.25 32.68 2709401
20090311 32.86 33.04 31.91 32.08 2236099
20090312 31.97 32.00 31.10 31.85 2392592
20090313 32.05 32.21 30.74 30.87 5932097
20090316 31.16 32.87 30.99 32.10 2603218
20090317 31.93 32.44 31.57 32.44 2640429
20090318 32.16 33.51 31.26 33.09 2622577
20090319 33.37 33.45 32.41 33.33 2868096
20090320 33.38 34.77 33.38 34.20 5052147
20090323 34.49 34.88 33.63 34.67 3995187
20090324 34.61 34.74 33.92 33.95 3168561
20090325 34.07 34.99 33.83 34.33 2709865
20090326 34.67 35.33 34.13 35.25 2796573
20090327 34.86 35.24 34.58 34.77 1933432
20090330 34.10 34.33 32.95 33.45 2494369
20090331 33.64 33.95 32.85 33.30 3814816
20090401 32.83 33.63 32.83 33.44 2850012
20090402 34.05 34.58 33.49 34.05 4007243
20090403 34.14 34.46 33.69 34.02 1891469
20090406 33.67 34.14 33.13 33.32 2327328
20090407 32.96 33.57 32.53 33.20 2768057
20090408 33.26 34.49 33.05 34.43 3006968
20090409 35.08 35.39 34.24 34.69 3051366
20090413 34.50 34.50 33.94 34.14 1118977
20090414 33.90 34.10 33.23 33.28 1969251
20090415 33.40 34.20 33.28 34.14 2272614
20090416 34.39 34.96 33.72 34.87 2892439
20090417 34.88 35.08 34.45 34.64 2347267
20090420 34.39 34.39 33.57 33.64 1803138
20090421 33.57 34.37 33.57 34.00 2037296
20090422 33.57 34.58 33.21 33.97 2851983
20090423 33.87 34.58 33.73 34.49 2164693
20090424 34.83 34.83 34.22 34.54 2278294
20090427 34.38 35.08 34.17 34.95 2602059
20090428 34.70 34.92 34.30 34.59 1553098
20090429 34.75 34.94 34.48 34.93 1744714
20090430 35.27 35.65 34.68 35.28 4438002
20090501 35.37 36.57 35.27 36.56 2790198
20090504 37.09 37.15 36.07 37.05 2427947
20090505 37.23 37.29 36.39 36.71 2920971
20090506 36.82 37.04 35.58 36.24 5132670
20090507 36.24 37.00 35.94 36.56 4229086
20090508 36.99 37.83 36.03 37.12 2943401
20090511 36.77 36.95 36.11 36.41 2543677
20090512 36.66 36.96 36.18 36.86 1856376
20090513 36.47 37.08 35.89 35.92 2297182
20090514 36.06 36.19 35.06 35.25 3756810
20090515 31.07 32.11 30.81 31.87 14075706
20090518 32.17 32.17 31.67 31.90 6306895
20090519 31.85 32.84 31.85 32.61 5253400
20090520 33.06 33.06 32.46 32.65 5030022
20090521 32.32 32.85 32.25 32.50 5692032
20090522 32.51 32.83 32.30 32.33 3257985
20090526 32.37 33.36 32.06 33.12 4568846
20090527 33.20 33.25 32.44 32.55 3514549
20090528 32.88 33.31 32.40 33.01 2298785
20090529 33.11 33.34 32.49 33.02 3729345
20090601 33.33 34.42 33.17 34.36 3575315
20090602 33.75 34.26 33.42 33.71 5855103
20090603 35.83 35.89 33.66 34.40 7200981
20090604 34.52 34.73 34.00 34.45 4065672
20090605 34.78 34.99 33.96 34.19 3378371
20090608 34.08 34.25 33.06 33.49 3260731
20090609 33.59 33.67 32.92 33.01 3005082
20090610 33.24 33.59 32.86 33.36 3249974
20090611 33.35 34.70 33.35 34.16 4448116
20090612 34.09 35.48 33.70 35.37 4715667
20090615 35.23 35.83 34.32 34.44 3869872
20090616 34.56 34.92 34.04 34.27 2784335
20090617 34.20 34.59 33.65 33.79 3253522
20090618 33.91 34.48 33.77 34.26 3233610
20090619 34.47 34.51 33.50 33.71 3730947
20090622 33.39 34.29 33.39 33.68 2912389
20090623 33.63 33.77 32.94 33.23 2375456
20090624 33.35 33.74 33.21 33.53 2818094
20090625 33.57 34.67 33.41 34.51 3552885
20090626 34.48 34.54 34.14 34.42 2653306
20090629 33.84 34.67 33.73 34.53 2335290
20090630 34.47 34.57 33.51 33.86 3292201
20090701 33.96 34.59 33.96 34.37 1654511
20090702 34.08 34.08 32.94 32.94 2199454
20090706 32.87 33.37 32.49 33.28 2270290
20090707 33.16 33.52 32.73 32.91 2524108
20090708 32.97 33.29 32.21 32.50 3160257
20090709 32.51 34.26 32.10 34.05 7818591
20090710 33.78 34.29 33.42 34.10 2870276
20090713 33.95 34.79 33.95 34.76 3636309
20090714 34.74 35.18 34.60 35.18 2905408
20090715 35.52 35.85 35.38 35.78 2404180
20090716 35.69 35.89 35.09 35.65 2775524
20090717 35.57 35.66 35.10 35.52 1815866
20090720 35.62 35.83 35.29 35.76 1618121
20090721 36.16 36.17 35.64 35.97 2312288
20090722 36.05 36.08 35.45 35.59 1553350
20090723 35.61 36.95 35.57 36.78 2252896
20090724 36.67 37.45 36.55 37.42 1673164
20090727 37.41 37.57 37.03 37.37 1312806
20090728 36.97 37.26 35.99 36.40 3370704
20090729 36.61 36.66 36.01 36.13 2371337
20090730 36.13 36.74 36.07 36.35 2636828
20090731 36.23 36.53 35.90 36.00 4027565
20090803 37.23 37.23 36.12 36.61 3112766
20090804 36.64 36.64 35.99 36.26 2494470
20090805 36.68 36.91 36.04 36.64 3392417
20090806 36.73 37.22 36.65 37.16 2388005
20090807 37.28 38.09 37.22 37.97 2993927
20090810 37.89 38.16 37.28 38.12 1419050
20090811 38.05 38.14 37.51 38.06 2967504
20090812 37.86 38.62 37.70 38.43 2644444
20090813 38.66 38.68 37.89 38.61 1799812
20090814 38.60 39.13 38.51 39.13 2700903
20090817 38.82 38.97 38.26 38.55 2266392
20090818 38.53 38.74 38.21 38.69 2192204
20090819 38.42 39.03 38.30 38.95 2388909
20090820 39.04 39.24 38.70 39.21 1874564
20090821 39.48 40.24 39.41 40.19 1921312
20090824 40.15 40.62 40.07 40.43 1443327
20090825 40.48 40.63 40.08 40.11 1841704
20090826 40.12 40.33 39.75 40.21 1754983
20090827 40.27 40.49 39.93 40.39 2420187
20090828 40.55 40.56 40.04 40.50 2539768
20090831 40.42 40.61 39.85 39.97 2006340
20090901 39.92 40.49 39.73 39.86 2814273
20090902 39.75 40.03 39.37 39.59 2601647
20090903 39.83 40.36 39.57 40.26 3310438
20090904 40.14 40.71 40.14 40.62 1783325
20090908 41.03 41.03 40.41 40.75 2025536
20090909 40.71 41.04 40.61 41.03 2705081
20090910 41.12 41.38 40.97 41.27 2339450
20090911 41.29 41.42 40.51 40.66 2771251
20090914 40.57 41.30 40.50 41.26 2070929
20090915 41.21 41.56 40.75 41.47 1974836
20090916 41.47 42.35 41.21 42.30 1928313
20090917 42.15 42.30 41.35 41.45 3308293
20090918 41.92 41.98 41.51 41.61 3788762
20090921 41.41 42.01 41.25 41.67 3416582
20090922 41.78 41.98 41.43 41.74 2161716
20090923 41.65 42.14 41.45 41.50 2101192
20090924 41.51 41.78 40.91 41.06 2508715
20090925 40.98 41.07 40.42 40.45 2694354
20090928 40.51 41.22 40.47 40.92 1372866
20090929 41.08 41.08 40.72 40.87 1478671
20090930 40.84 40.91 39.82 40.49 3281757
20091001 40.46 40.57 39.60 39.60 1689038
20091002 39.40 39.82 38.84 39.67 2440964
20091005 39.82 40.23 39.29 40.14 1565279
20091006 41.47 41.47 39.89 40.77 2431366
20091007 40.64 40.64 39.91 40.07 2620957
20091008 40.30 40.39 39.94 40.20 1674246
20091009 40.21 40.66 39.97 40.57 1894324
20091012 40.58 40.89 40.43 40.78 1116992
20091013 40.75 41.10 40.44 41.07 2353904
20091014 41.31 41.45 40.99 41.18 1732060
20091015 41.14 41.76 41.09 41.76 1780728
20091016 41.54 42.06 41.45 41.74 2501489
20091019 41.88 42.17 41.37 41.92 3294065
20091020 42.04 42.23 40.86 41.16 2976650
20091021 41.20 41.77 41.06 41.14 4046104
20091022 41.23 41.30 40.52 41.22 2550721
20091023 41.41 41.54 40.32 40.68 2234774
20091026 40.78 41.30 39.78 39.84 3205198
20091027 38.61 39.95 38.61 38.96 4929467
20091028 38.73 38.98 38.09 38.67 4374810
20091029 38.74 39.34 38.26 39.28 2988281
20091030 39.21 39.28 38.00 38.33 3550165
20091102 38.43 38.43 37.42 37.59 3429906
20091103 37.47 37.77 37.14 37.23 2736924
20091104 37.41 38.29 37.37 37.69 2826935
20091105 37.82 38.34 37.79 38.24 1692015
20091106 38.02 38.43 37.84 38.04 1868427
20091109 38.19 38.80 38.10 38.78 2228829
20091110 38.67 38.94 38.59 38.79 2157952
20091111 38.97 38.99 38.34 38.41 1891718
20091112 38.33 38.45 37.30 37.36 4159774
20091113 37.42 38.06 37.37 37.75 2712150
20091116 38.01 38.34 37.87 38.20 2536407
20091117 38.20 38.34 37.92 38.27 1873442
20091118 38.19 38.46 38.14 38.30 1746399
20091119 38.15 38.33 37.53 37.73 1812483
20091120 37.83 37.97 37.61 37.64 2542982
20091123 37.79 38.26 37.64 37.79 3160702
20091124 37.80 38.06 37.63 38.05 2618651
20091125 38.15 38.81 37.82 38.73 2258249
20091127 38.32 38.64 37.78 38.24 869132
20091130 38.23 38.73 38.05 38.66 2751935
20091201 38.88 39.09 38.79 38.99 2656875
20091202 39.10 39.51 38.88 39.39 2803755
20091203 39.90 40.67 39.52 40.31 3448667
20091204 40.12 40.77 39.40 40.02 4757100
20091207 40.07 40.51 39.81 40.29 2883436
20091208 40.09 40.25 39.72 39.84 2003717
20091209 39.95 40.25 39.81 40.21 2223479
20091210 40.37 41.16 40.37 41.12 2526934
20091211 41.41 42.03 41.28 41.90 2625114
20091214 42.27 42.48 41.97 42.43 2404683
20091215 42.19 42.48 42.01 42.39 2169542
20091216 41.95 42.08 41.58 41.64 3507619
20091217 41.55 42.06 41.30 41.97 2755724
20091218 41.97 42.60 41.79 42.06 3631208
20091221 42.30 42.78 42.09 42.34 1658917
20091222 42.49 42.72 41.99 42.07 1706948
20091223 42.14 42.53 41.87 42.47 1648887
20091224 42.48 42.66 42.44 42.59 367088
20091228 42.74 42.74 42.29 42.45 976673
20091229 42.42 42.66 42.33 42.44 1243798
20091230 42.34 42.74 42.30 42.61 1572216
20091231 42.56 42.87 41.65 41.68 1036182
20100104 41.83 42.10 41.65 41.97 2051525
20100105 41.86 42.03 40.98 41.50 3256430
20100106 41.55 42.04 41.30 41.95 3818318
20100107 41.79 41.94 41.26 41.32 2594022
20100108 41.23 41.36 40.86 41.11 2548554
20100111 41.35 42.00 41.25 41.82 2258806
20100112 42.14 42.14 41.61 41.89 2994877
20100113 41.88 42.26 41.63 42.13 1734029
20100114 42.03 42.13 41.77 42.06 2389527
20100115 42.03 42.03 41.19 41.90 2500969
20100119 41.80 42.23 41.62 42.20 1828420
20100120 42.07 42.07 41.19 41.61 2305166
20100121 41.46 41.73 40.40 40.51 2714713
20100122 40.50 40.50 39.58 39.60 2731095
20100125 40.10 40.18 39.57 39.83 2109252
20100126 39.79 40.26 39.58 40.03 2538413
20100127 39.88 39.88 39.07 39.68 2518465
20100128 39.73 39.90 39.07 39.18 1610997
20100129 39.29 39.63 39.07 39.14 2125077
20100201 38.67 39.43 38.49 39.26 2047291
20100202 39.21 39.61 38.72 39.57 2573517
20100203 39.59 39.59 38.85 38.95 1692483
20100204 38.81 39.06 38.04 38.09 2801913
20100205 38.01 38.28 37.25 37.76 2564862
20100208 37.98 37.98 37.25 37.25 1478543
20100209 37.52 38.44 37.51 37.93 3201950
20100210 37.89 37.91 37.38 37.67 1885954
20100211 35.76 36.22 35.17 35.97 17472778
20100212 36.03 36.09 35.14 35.61 10061464
20100216 35.80 36.25 35.36 35.63 5532953
20100217 35.89 35.89 34.96 35.05 4990729
20100218 35.09 35.33 34.90 35.26 4470955
20100219 35.12 36.23 35.07 36.07 3703015
20100222 36.29 36.35 35.99 36.11 4365306
20100223 36.08 36.08 35.51 35.63 3186323
20100224 35.65 35.81 35.23 35.55 3064606
20100225 35.23 35.58 34.89 35.50 3638635
20100226 35.51 35.60 35.07 35.12 3271393
20100301 35.25 35.67 35.21 35.50 3160351
20100302 35.70 35.78 35.50 35.73 3805143
20100303 35.85 35.85 35.21 35.37 3686507
20100304 35.37 35.48 35.03 35.37 2501362
20100305 35.59 35.99 35.32 35.99 2901620
20100308 36.06 36.06 35.76 35.90 2601069
20100309 35.94 35.94 35.59 35.86 2969411
20100310 35.86 36.22 35.76 36.13 3250923
20100311 36.13 36.21 35.97 36.10 3187974
20100312 36.19 36.30 35.80 35.85 2750519
20100315 35.87 36.16 35.72 36.06 3419742
20100316 36.21 36.28 35.90 36.21 2686469
20100317 36.30 36.46 36.14 36.34 2789147
20100318 36.46 36.50 35.85 35.97 3246851
20100319 36.03 36.33 35.80 36.15 4582878
20100322 36.20 36.43 35.92 36.24 4694030
20100323 36.26 36.88 36.19 36.75 4267910
20100324 36.64 36.72 36.44 36.59 4068937
20100325 36.35 36.63 35.40 35.45 4782621
20100326 35.54 35.54 35.10 35.25 2765706
20100329 35.34 35.48 34.81 35.43 3486324
20100330 35.38 35.51 35.23 35.33 3712370
20100331 35.27 35.67 34.98 35.52 3946669
20100401 35.61 35.96 35.57 35.86 2948061
20100405 35.90 35.99 35.69 35.91 2553417
20100406 36.01 36.26 35.85 36.23 3056682
20100407 36.25 36.26 35.83 35.91 3520220
20100408 35.87 35.89 35.71 35.85 2191347
20100409 35.93 35.96 35.63 35.96 2585442
20100412 35.99 36.31 35.94 36.02 2331333
20100413 35.99 36.09 35.65 35.67 6108192
20100414 35.67 35.78 35.21 35.30 5162849
20100415 35.24 35.30 35.02 35.07 5510502
20100416 34.99 35.08 34.25 34.39 8511938
20100419 34.46 34.46 34.07 34.11 5760870
20100420 34.28 34.41 34.07 34.35 5787722
20100421 34.52 34.55 34.19 34.24 4615013
20100422 34.06 34.07 33.49 33.93 5863328
20100423 33.98 34.10 33.70 34.08 3930382
20100426 34.07 34.21 33.53 33.91 6179176
20100427 33.87 34.35 33.53 33.53 4208702
20100428 33.65 34.30 33.56 34.04 5109805
20100429 34.26 34.67 33.86 33.98 4514756
20100430 34.05 34.47 33.98 34.41 5811163
20100503 34.53 34.58 34.08 34.39 4240837
20100504 34.68 34.71 33.59 33.68 5262556
20100505 33.88 33.88 32.88 32.95 5432214
20100506 32.95 33.08 30.96 32.16 8592729
20100507 32.16 32.66 31.77 32.34 7317074
20100510 33.30 33.55 32.80 33.14 4582102
20100511 32.97 33.48 32.75 33.08 3523718
20100512 33.08 33.73 33.02 33.61 3808209
20100513 33.67 34.55 33.53 33.91 4534398
20100514 34.25 34.30 33.66 33.89 4485393
20100517 33.93 33.93 33.18 33.71 4454602
20100518 33.79 33.84 33.08 33.13 4947148
20100519 32.98 33.30 32.74 32.96 4570827
20100520 32.72 32.72 32.00 32.01 4665910
20100521 31.46 32.17 31.42 32.17 4601834
20100524 32.11 32.55 31.92 31.96 4236680
20100525 31.44 31.75 30.99 31.71 4509028
20100526 31.95 32.16 31.54 31.76 3586167
20100527 32.20 32.50 31.89 32.50 2850112
20100528 32.59 32.85 32.41 32.48 3709331
20100601 32.27 32.29 31.39 31.39 3604490
20100602 31.57 32.12 31.41 32.12 3024124
20100603 32.27 32.88 32.12 32.81 3718438
20100604 32.73 33.10 32.35 32.49 5188814
20100607 32.60 33.69 32.50 33.35 6753513
20100608 33.45 33.75 33.08 33.64 5116281
20100609 33.70 33.78 33.19 33.32 3818726
20100610 33.62 34.19 33.62 34.13 2606279
20100611 33.84 34.10 33.67 34.02 1621836
20100614 34.38 34.51 33.99 34.29 2638696
20100615 34.51 34.94 34.44 34.93 2395296
20100616 34.71 35.18 34.56 34.98 2319077
20100617 35.11 35.59 34.86 35.55 3910123
20100618 35.40 35.57 35.30 35.48 2253159
20100621 35.34 35.68 34.63 34.82 4202853
20100622 34.91 34.94 33.53 33.58 4922320
20100623 33.67 33.88 33.19 33.30 2491138
20100624 33.13 33.93 33.13 33.27 2689111
20100625 33.26 33.33 32.80 33.21 5374969
20100628 33.38 33.62 33.01 33.45 2498836
20100629 33.20 33.20 32.54 32.72 2534289
20100630 32.65 33.09 32.34 32.49 3003417
20100701 32.37 32.54 31.97 32.25 2784411
20100702 32.37 32.37 31.83 31.91 2050416
20100706 32.41 32.63 31.92 32.26 7067819
20100707 32.28 33.31 32.11 33.23 4045104
20100708 33.32 33.68 33.23 33.58 2355614
20100709 33.60 34.21 33.51 34.14 3006669
20100712 34.12 34.38 33.88 34.37 3072479
20100713 34.55 34.84 34.26 34.56 3564484
20100714 34.49 34.74 34.20 34.61 2110805
20100715 34.52 34.77 34.20 34.65 2247738
20100716 34.50 34.63 34.14 34.23 3339298
20100719 34.41 34.88 34.13 34.73 2463708
20100720 34.34 35.05 34.29 34.99 3291919
20100721 35.09 35.40 34.77 34.91 4965254
20100722 35.22 35.74 35.14 35.45 4131731
20100723 35.43 35.43 34.62 34.90 5047327
20100726 35.18 35.18 34.74 34.93 3150541
20100727 35.18 35.82 35.01 35.80 4484525
20100728 35.64 35.97 35.54 35.72 3479266
20100729 35.82 35.93 34.98 35.12 4250558
20100730 35.00 35.01 34.57 34.77 4151571
20100802 35.15 35.56 35.04 35.46 4414812
20100803 35.16 36.03 35.16 35.60 4155583
20100804 35.44 35.59 34.96 35.42 3898761
20100805 35.20 35.40 35.00 35.28 2285820
20100806 34.99 35.22 34.62 35.11 3398270
20100809 35.24 35.30 34.85 35.06 2671528
20100810 34.89 35.20 34.53 34.93 3441341
20100811 34.55 34.59 33.83 33.97 4069759
20100812 33.75 33.81 33.41 33.47 3208569
20100813 33.42 34.22 33.39 33.91 3433860
20100816 33.83 34.16 33.59 34.14 3053175
20100817 34.32 34.93 34.17 34.68 3364391
20100818 34.67 34.74 34.35 34.50 4032674
20100819 34.32 34.36 33.77 33.84 4628176
20100820 33.68 33.76 33.45 33.53 3412485
20100823 33.71 34.03 33.41 33.76 7890075
20100824 33.57 33.86 33.09 33.64 6505416
20100825 33.55 33.69 33.10 33.58 4391771
20100826 33.74 34.00 33.44 33.52 3162293
20100827 33.66 34.38 33.42 34.30 3174797
20100830 34.26 34.55 33.97 33.99 1881729
20100831 34.07 34.34 33.65 34.18 2949293
20100901 34.58 35.10 34.37 35.04 3193821
20100902 35.21 35.21 34.68 35.05 2424649
20100903 35.20 35.37 34.84 35.35 2281224
20100907 35.26 35.67 34.99 35.02 2600457
20100908 35.09 35.28 34.90 34.97 2042895
20100909 35.27 35.41 35.07 35.18 2247452
20100910 35.09 35.24 34.84 34.99 2272674
20100913 35.19 35.28 34.92 34.94 1786718
20100914 34.66 34.72 34.30 34.35 4436230
20100915 34.33 34.40 33.93 34.18 4775555
20100916 34.06 34.16 33.76 33.91 2314248
20100917 34.20 34.26 33.81 33.97 3901860
20100920 34.07 34.48 33.92 34.36 2607083
20100921 34.30 34.41 34.02 34.08 2970027
20100922 34.18 34.88 34.16 34.69 3682662
20100923 34.62 35.42 34.57 34.99 4995929
20100924 35.33 35.73 35.20 35.65 3493602
20100927 35.73 36.26 35.62 35.93 3952839
20100928 36.03 36.09 35.57 35.87 3254418
20100929 35.86 36.15 35.57 36.06 2646519
20100930 36.24 36.39 35.88 36.06 2855992
20101001 36.36 36.46 35.99 36.39 3402118
20101004 36.28 36.51 35.88 36.09 2389381
20101005 36.44 36.60 36.30 36.32 4957882
20101006 36.41 36.46 35.81 36.14 3607209
20101007 36.21 36.29 35.79 35.99 2621831
20101008 35.97 36.10 35.75 36.00 3520427
20101011 35.98 36.11 35.86 35.97 1854049
20101012 35.98 36.34 35.74 35.88 6117785
20101013 36.15 36.42 35.87 36.39 3654234
20101014 36.39 36.48 35.92 36.16 2654214
20101015 36.44 36.49 36.03 36.43 2994715
20101018 36.41 36.94 36.40 36.89 6344357
20101019 36.62 37.19 36.60 36.89 3131086
20101020 37.06 37.54 36.88 37.12 3624309
20101021 37.23 37.44 36.66 36.80 5218334
20101022 37.01 37.01 34.90 35.11 17407412
20101025 35.21 35.47 34.69 34.74 8785251
20101026 34.61 34.71 33.57 34.11 14914898
20101027 33.96 33.99 33.70 33.93 4607763
20101028 34.11 34.23 33.57 33.84 4695293
20101029 33.85 34.05 33.68 33.98 2696643
20101101 34.16 34.24 33.58 33.75 2974729
20101102 33.94 34.55 33.89 34.48 4584251
20101103 34.61 34.62 33.81 34.07 4771340
20101104 34.41 34.43 33.99 34.15 5502607
20101105 34.27 34.29 34.06 34.09 3643383
20101108 33.93 34.28 33.93 34.24 3099934
20101109 34.35 34.84 34.19 34.32 3345760
20101110 34.45 34.45 33.72 33.87 3533999
20101111 33.70 34.02 33.70 33.91 3330284
20101112 33.84 33.87 33.42 33.60 2654079
20101115 33.83 34.02 33.71 33.71 2519427
20101116 33.66 33.68 33.25 33.41 3810987
20101117 33.53 33.98 33.51 33.91 3164786
20101118 34.30 34.31 33.96 34.22 2996445
20101119 34.14 34.43 33.80 34.43 3443354
20101122 34.20 34.26 33.75 34.15 3022449
20101123 34.02 34.02 33.52 33.63 3299753
20101124 33.81 33.95 33.39 33.58 3639804
20101126 33.47 33.82 33.36 33.46 1306826
20101129 33.42 33.66 33.26 33.59 2272548
20101130 33.46 33.75 33.33 33.35 3872154
20101201 33.78 33.84 33.39 33.44 3494203
20101202 33.53 33.92 33.35 33.87 3682547
20101203 33.76 34.04 33.60 33.84 6685625
20101206 33.86 33.93 33.67 33.67 2425939
20101207 33.81 34.35 33.76 33.78 3852362
20101208 33.87 34.01 33.78 33.86 3339654
20101209 33.92 34.02 33.77 33.81 2652815
20101210 33.91 33.98 33.77 33.86 2496160
20101213 34.00 34.08 33.87 33.94 4085870
20101214 34.08 34.37 33.97 34.20 4558888
20101215 34.19 34.29 33.83 34.04 3897211
20101216 34.03 34.21 33.84 34.21 4850615
20101217 34.18 34.49 34.06 34.46 4337171
20101220 34.59 34.86 34.48 34.67 2849897
20101221 34.76 34.94 34.65 34.79 2878533
20101222 34.83 35.06 34.71 35.01 2377301
20101223 35.02 35.33 34.92 35.18 1952079
20101227 35.12 35.45 34.95 35.38 1696673
20101228 35.40 35.60 35.26 35.50 1899966
20101229 35.60 35.61 35.41 35.43 1546019
20101230 35.40 35.48 35.20 35.38 1587815
20101231 35.33 35.41 35.14 35.16 2126316
20110103 35.39 35.92 35.28 35.77 2567960
20110104 35.78 36.08 35.34 35.99 2719246
20110105 35.88 36.21 35.77 36.11 2930751
20110106 36.04 36.25 35.77 36.25 7332247
20110107 36.27 36.51 36.05 36.33 7299821
20110110 36.19 36.34 35.95 36.33 9102720
20110111 36.42 36.42 36.02 36.16 3854888
20110112 36.33 36.59 36.27 36.36 2910748
20110113 36.36 36.54 36.25 36.44 4407497
20110114 36.34 36.68 36.26 36.66 2018195
20110118 36.54 36.94 36.43 36.82 2652605
20110119 36.75 36.95 36.73 36.87 2548589
20110120 36.88 37.47 36.88 37.42 4459084
20110121 37.48 37.65 37.33 37.59 2999288
20110124 37.52 37.81 37.41 37.45 2702296
20110125 37.44 37.46 36.78 37.03 3819936
20110126 37.14 37.31 36.69 36.98 4874093
20110127 37.03 37.61 36.90 37.51 3309755
20110128 37.54 37.93 36.83 36.83 2986444
20110131 36.92 37.28 36.88 37.16 3484412
20110201 37.34 37.83 37.21 37.75 9912525
20110202 37.59 38.75 37.59 38.58 6135648
20110203 38.74 38.95 38.06 38.61 10547861
20110204 38.71 38.71 37.99 38.16 4307628
20110207 38.24 38.52 38.13 38.44 1995022
20110208 38.47 38.50 38.25 38.45 1406693
20110209 38.29 38.47 38.17 38.45 2926275
20110210 38.31 38.82 38.20 38.80 3356124
20110211 38.69 38.77 38.10 38.27 3995652
20110214 38.33 38.40 37.41 37.54 3532051
20110215 37.57 38.01 37.34 37.75 2417082
20110216 37.31 37.75 36.64 36.99 5447729
20110217 36.97 37.05 36.64 36.85 3852750
20110218 36.84 36.89 36.38 36.49 3730203
20110222 36.20 37.20 36.20 36.79 4327256
20110223 36.81 37.08 36.59 36.66 3279272
20110224 36.74 37.11 36.35 36.74 4744227
20110225 36.93 37.00 36.35 36.35 6815477
20110228 36.35 37.20 36.06 36.88 4219456
20110301 36.95 36.97 36.17 36.18 4262971
20110302 36.08 36.14 35.66 35.94 4193908
20110303 36.22 36.34 35.38 35.73 7930031
20110304 35.73 35.74 35.12 35.64 6069187
20110307 35.66 36.18 35.66 35.89 3190893
20110308 35.94 36.31 35.89 36.10 2756994
20110309 36.17 37.35 36.13 37.24 6108859
20110310 36.95 37.65 36.85 36.90 3932302
20110311 36.71 37.24 36.71 37.02 3445645
20110314 36.74 37.11 36.39 36.90 3486563
20110315 36.24 36.50 35.84 35.85 4564561
20110316 35.85 35.98 34.98 35.23 5391960
20110317 35.64 35.65 34.77 35.20 4556460
20110318 35.49 35.65 35.06 35.16 4222053
20110321 35.52 35.68 35.22 35.42 3634139
20110322 35.45 35.68 35.16 35.44 4335045
20110323 35.38 35.49 35.20 35.35 2335142
20110324 35.46 35.58 35.16 35.22 2892938
20110325 35.31 35.34 35.12 35.18 3228799
20110328 35.30 35.34 34.91 34.91 3701851
20110329 34.95 35.21 34.83 35.10 3800823
20110330 35.27 36.00 35.24 35.74 3527585
20110331 35.74 35.83 35.39 35.71 2599552
20110401 35.81 36.05 35.70 35.87 2027113
20110404 35.88 35.97 35.51 35.73 2027217
20110405 35.65 35.74 35.38 35.41 1971344
20110406 35.45 35.94 35.36 35.90 2454885
20110407 35.80 35.80 35.48 35.78 2110403
20110408 35.75 35.86 35.52 35.75 2120685
20110411 35.75 35.80 35.21 35.40 4696870
20110412 35.22 35.68 35.15 35.63 4040101
20110413 35.81 36.35 35.68 36.32 4590836
20110414 36.28 36.78 36.18 36.70 4006765
20110415 36.95 37.34 36.92 36.98 3423524
20110418 36.59 37.07 36.49 36.71 2164303
20110419 36.73 37.31 36.69 37.09 3128477
20110420 37.26 37.63 37.15 37.45 2476278
20110421 37.55 37.74 37.36 37.44 1414067
20110425 37.38 37.60 37.27 37.27 2641509
20110426 37.54 38.03 37.48 37.92 3011746
20110427 37.94 38.26 37.75 38.14 2233054
20110428 38.14 38.41 37.92 38.33 1958362
20110429 38.33 38.55 38.05 38.48 3180508
20110502 38.61 38.66 38.07 38.15 4677761
20110503 39.96 40.54 39.29 40.46 9299233
20110504 40.60 41.10 40.35 40.83 5307548
20110505 40.58 40.69 40.10 40.24 4080695
20110506 40.51 40.93 40.40 40.57 3253466
20110509 40.61 40.73 40.20 40.57 2600887
20110510 41.00 42.30 41.00 41.78 8777993
20110511 41.74 41.76 41.26 41.57 3461324
20110512 41.47 42.55 41.47 42.50 4804815
20110513 42.38 42.49 41.42 41.50 6317318
20110516 43.61 44.69 43.27 43.40 10187900
20110517 43.18 44.52 43.15 44.43 6593335
20110518 44.31 44.37 43.36 43.78 4820497
20110519 43.77 43.91 43.54 43.71 3504781
20110520 43.66 43.84 43.40 43.67 3588314
20110523 43.28 43.65 42.79 42.91 3530405
20110524 43.11 43.74 42.92 43.36 2332763
20110525 43.49 43.81 42.82 43.49 3234812
20110526 43.32 43.33 42.71 43.21 2540826
20110527 43.38 43.80 43.15 43.27 1695865
20110531 43.49 43.66 43.22 43.53 2489784
20110601 43.46 43.48 42.93 42.93 2962588
20110602 43.04 43.05 42.47 42.67 3177723
20110603 42.39 42.70 41.89 42.61 5373554
20110606 42.48 42.57 42.07 42.28 1910488
20110607 42.42 42.83 42.30 42.30 2036453
20110608 42.38 42.55 41.98 42.30 3130781
20110609 42.38 42.87 42.09 42.69 2388725
20110610 42.45 42.48 42.04 42.16 2319029
20110613 41.90 42.32 41.86 41.90 2768157
20110614 43.11 43.11 42.53 42.73 3269455
20110615 42.44 42.74 41.69 41.97 2966586
20110616 41.97 42.70 41.97 42.35 2595147
20110617 42.64 43.07 42.48 42.68 3181720
20110620 42.65 43.10 42.39 43.09 2056747
20110621 43.19 43.65 42.90 43.13 6156403
20110622 43.01 43.27 42.68 42.83 2010727
20110623 42.47 42.56 41.78 42.25 2535803
20110624 42.26 42.54 41.81 42.00 6105463
20110627 42.06 42.50 42.03 42.20 1752032
20110628 42.28 42.48 42.08 42.42 1880969
20110629 42.50 43.01 42.34 42.88 2187939
20110630 42.91 43.17 42.60 43.08 1752442
20110701 42.94 43.60 42.79 43.54 1940928
20110705 43.34 43.34 42.81 43.02 2024051
20110706 42.99 43.29 42.82 43.10 1405192
20110707 43.36 43.70 43.19 43.57 1964707
20110708 43.31 43.58 43.11 43.55 1801229
20110711 43.12 43.19 42.77 43.01 1807379
20110712 42.84 43.27 42.75 42.83 2887870
20110713 43.04 43.17 42.59 42.67 1994225
20110714 42.67 42.84 42.27 42.32 2200853
20110715 42.43 42.51 41.97 42.23 2757293
20110718 42.05 42.20 41.74 41.84 1708779
20110719 41.88 42.13 41.52 42.04 1797232
20110720 42.20 42.65 41.98 42.37 1432866
20110721 43.11 43.59 42.94 43.45 2528116
20110722 43.38 43.40 43.06 43.28 1753364
20110725 43.45 44.38 43.33 44.24 3952270
20110726 44.27 44.39 43.94 44.25 2104611
20110727 44.03 44.35 43.89 44.03 2390262
20110728 44.05 44.11 43.67 43.81 8529753
20110729 43.53 44.07 43.28 43.56 8730846
20110801 43.76 43.92 43.51 43.74 6725654
20110802 43.66 43.85 43.05 43.05 5947418
20110803 42.89 43.09 42.32 42.95 3211997
20110804 42.47 42.80 40.74 40.80 4591575
20110805 41.03 41.09 39.73 40.86 5818114
20110808 40.05 40.42 38.51 38.72 8970191
20110809 39.13 40.40 38.30 40.34 6395958
20110810 39.76 40.46 39.09 39.21 5483999
20110811 39.51 41.79 39.43 41.31 3927293
20110812 41.38 41.82 40.56 40.81 3130316
20110815 41.07 42.29 40.95 42.26 3558258
20110816 41.77 42.25 41.66 42.05 2510063
20110817 42.17 42.93 42.15 42.54 2172810
20110818 41.65 41.95 41.16 41.63 3411495
20110819 41.29 41.69 40.91 41.25 3288821
20110822 41.81 41.96 40.70 40.85 3054910
20110823 41.04 42.03 40.65 42.02 3540242
20110824 42.49 43.22 42.10 43.01 3551274
20110825 43.20 43.20 42.00 42.22 2598019
20110826 41.93 42.29 40.97 42.02 2159146
20110829 42.51 43.13 42.42 43.06 2733244
20110830 42.79 43.52 42.79 43.32 3027075
20110831 43.48 43.78 43.44 43.72 4094907
20110901 43.74 43.93 43.35 43.40 2772010
20110902 42.86 43.05 42.46 42.50 1869060
20110906 41.61 42.42 41.22 42.39 2482127
20110907 42.89 43.23 42.60 42.98 3515646
20110908 42.76 43.77 42.74 43.44 2325343
20110909 43.02 43.02 41.98 42.20 3032743
20110912 41.73 42.70 41.72 42.70 2395688
20110913 42.80 43.10 42.29 43.02 1857319
20110914 43.06 43.95 42.72 43.58 2092242
20110915 43.89 44.41 43.69 44.26 1536463
20110916 44.52 44.93 44.21 44.88 2922822
20110919 44.24 44.53 43.93 44.39 1836772
20110920 44.55 45.95 44.35 45.47 2764419
20110921 45.35 45.77 44.76 44.78 2535367
20110922 43.80 44.11 43.33 43.95 3614130
20110923 43.39 44.84 43.39 44.58 2874745
20110926 44.87 44.95 44.26 44.80 2250038
20110927 45.19 45.40 44.35 44.56 2892154
20110928 44.63 45.01 44.11 44.26 2476762
20110929 44.99 45.00 44.32 44.86 5114256
20110930 44.63 45.01 44.36 44.37 2817051
20111003 44.03 44.77 42.92 43.09 3076469
20111004 42.78 43.16 41.74 43.10 3344085
20111005 43.34 43.48 42.29 42.88 3282241
20111006 42.77 43.18 42.40 43.16 3291958
20111007 43.38 44.15 43.28 43.76 2699033
20111010 44.35 44.81 44.19 44.79 1597699
20111011 44.68 44.70 44.07 44.35 2179591
20111012 44.45 44.88 44.12 44.50 1651951
20111013 44.17 44.18 42.26 43.23 7055787
20111014 43.54 43.96 43.30 43.77 2344979
20111017 43.75 44.03 43.43 43.55 1930701
20111018 43.62 43.97 43.12 43.78 2104691
20111019 43.75 44.77 43.74 44.52 3523237
20111020 44.59 44.86 44.20 44.52 9450260
20111021 44.76 45.35 44.72 45.31 10334688
20111024 45.21 45.41 44.85 45.03 10079522
20111025 44.82 45.00 44.34 44.38 2268156
20111026 44.86 45.02 44.01 44.11 3242868
20111027 45.02 45.41 44.81 45.07 3192260
20111028 44.99 44.99 44.18 44.86 3313517
20111031 44.37 45.18 44.33 44.42 3012601
20111101 43.87 44.85 43.47 44.43 3708463
20111102 44.99 45.55 44.87 45.22 3938933
20111103 45.07 45.94 44.95 45.76 2984000
20111104 45.58 45.72 44.71 45.51 2314500
20111107 45.54 45.70 45.08 45.67 1404700
20111108 45.63 46.00 45.17 46.00 2032900
20111109 45.44 45.46 44.62 44.74 2242400
20111110 45.42 45.42 44.63 44.75 2472100
20111111 45.01 45.52 45.01 45.45 1684100
20111114 45.23 45.27 44.68 44.72 4722100
20111115 44.72 45.63 44.71 45.51 2193200
20111116 44.94 45.30 44.71 44.76 2563800
20111117 44.76 44.81 43.68 43.87 3583200
20111118 44.20 44.57 44.06 44.28 2162600
20111121 43.93 43.93 43.37 43.54 2448500
20111122 43.51 43.56 42.66 42.69 2623900
20111123 42.45 42.45 41.55 41.86 2612500
20111125 41.84 42.20 41.80 41.94 897100
20111128 42.83 43.14 42.51 42.75 2717600
20111129 42.83 43.31 42.82 43.24 2247600
20111130 44.51 44.80 44.00 44.47 3581300
20111201 44.50 44.88 44.17 44.69 2046200
20111202 45.00 45.04 44.25 44.29 2783900